KissMeData/298830/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205000	950085837	4995	4995	4995	4995	2087
3	20250502	204900	950085837	4995	4995	4995	4995	0
4	20250502	204800	950085837	4995	4995	4995	4995	0
5	20250502	204700	950085837	4995	4995	4995	4995	0
6	20250502	204600	950085837	4995	4995	4995	4995	0
7	20250502	204500	950085837	4995	4995	4995	4995	0
8	20250502	204400	950085837	4995	4995	4995	4995	0
9	20250502	204300	950085837	4995	4995	4995	4995	0
10	20250502	204200	950085837	4995	4995	4995	4995	0
11	20250502	204100	950085837	4995	4995	4995	4995	0
12	20250502	204000	950085837	4995	4995	4995	4995	0
13	20250502	203900	950085837	4995	4995	4995	4995	0
14	20250502	203800	950085837	4995	4995	4995	4995	0
15	20250502	203700	950085837	4995	4995	4995	4995	0
16	20250502	203600	950085837	4995	4995	4995	4995	0
17	20250502	203500	950085837	4995	4995	4995	4995	0
18	20250502	203400	950085837	4995	4995	4995	4995	0
19	20250502	203300	950085837	4995	4995	4995	4995	0
20	20250502	203200	950085837	4995	4995	4995	4995	0
21	20250502	203100	950085837	4995	4995	4995	4995	0
22	20250502	203000	950085837	4995	4995	4995	4995	0
23	20250502	202900	950085837	4995	4995	4995	4995	0
24	20250502	202800	950085837	4995	4995	4995	4995	0
25	20250502	202700	950085837	4995	4995	4995	4995	0
26	20250502	202600	950085837	4995	4995	4995	4995	0
27	20250502	202500	950085837	4995	4995	4995	4995	0
28	20250502	202400	950085837	4995	4995	4995	4995	0
29	20250502	202300	950085837	4995	4995	4995	4995	0
30	20250502	202200	950085837	4995	4995	4995	4995	0
31	20250502	202100	950085837	4995	4995	4995	4995	0
32	20250502	202000	950085837	4995	4995	4995	4995	2087
33	20250502	201900	950085837	4995	4995	4995	4995	0
34	20250502	201800	950085837	4995	4995	4995	4995	0
35	20250502	201700	950085837	4995	4995	4995	4995	0
36	20250502	201600	950085837	4995	4995	4995	4995	0
37	20250502	201500	950085837	4995	4995	4995	4995	0
38	20250502	201400	950085837	4995	4995	4995	4995	0
39	20250502	201300	950085837	4995	4995	4995	4995	0
40	20250502	201200	950085837	4995	4995	4995	4995	0
41	20250502	201100	950085837	4995	4995	4995	4995	0
42	20250502	201000	950085837	4995	4995	4995	4995	0
43	20250502	200900	950085837	4995	4995	4995	4995	0
44	20250502	200800	950085837	4995	4995	4995	4995	0
45	20250502	200700	950085837	4995	4995	4995	4995	0
46	20250502	200600	950085837	4995	4995	4995	4995	0
47	20250502	200500	950085837	4995	4995	4995	4995	0
48	20250502	200400	950085837	4995	4995	4995	4995	0
49	20250502	200300	950085837	4995	4995	4995	4995	0
50	20250502	200200	950085837	4995	4995	4995	4995	0
51	20250502	200100	950085837	4995	4995	4995	4995	0
52	20250502	200000	950085837	4995	4995	4995	4995	0
53	20250502	195900	950085837	4995	4995	4995	4995	0
54	20250502	195800	950085837	4995	4995	4995	4995	0
55	20250502	195700	950085837	4995	4995	4995	4995	0
56	20250502	195600	950085837	4995	4995	4995	4995	0
57	20250502	195500	950085837	4995	4995	4995	4995	0
58	20250502	195400	950085837	4995	4995	4995	4995	0
59	20250502	195300	950085837	4995	4995	4995	4995	0
60	20250502	195200	950085837	4995	4995	4995	4995	0
61	20250502	195100	950085837	4995	4995	4995	4995	0
62	20250502	195000	950085837	4995	4995	4995	4995	2087
63	20250502	194900	950085837	4995	4995	4995	4995	0
64	20250502	194800	950085837	4995	4995	4995	4995	0
65	20250502	194700	950085837	4995	4995	4995	4995	0
66	20250502	194600	950085837	4995	4995	4995	4995	0
67	20250502	194500	950085837	4995	4995	4995	4995	0
68	20250502	194400	950085837	4995	4995	4995	4995	0
69	20250502	194300	950085837	4995	4995	4995	4995	0
70	20250502	194200	950085837	4995	4995	4995	4995	0
71	20250502	194100	950085837	4995	4995	4995	4995	0
72	20250502	194000	950085837	4995	4995	4995	4995	0
73	20250502	193900	950085837	4995	4995	4995	4995	0
74	20250502	193800	950085837	4995	4995	4995	4995	0
75	20250502	193700	950085837	4995	4995	4995	4995	0
76	20250502	193600	950085837	4995	4995	4995	4995	0
77	20250502	193500	950085837	4995	4995	4995	4995	0
78	20250502	193400	950085837	4995	4995	4995	4995	0
79	20250502	193300	950085837	4995	4995	4995	4995	0
80	20250502	193200	950085837	4995	4995	4995	4995	0
81	20250502	193100	950085837	4995	4995	4995	4995	0
82	20250502	193000	950085837	4995	4995	4995	4995	0
83	20250502	192900	950085837	4995	4995	4995	4995	0
84	20250502	192800	950085837	4995	4995	4995	4995	0
85	20250502	192700	950085837	4995	4995	4995	4995	0
86	20250502	192600	950085837	4995	4995	4995	4995	0
87	20250502	192500	950085837	4995	4995	4995	4995	0
88	20250502	192400	950085837	4995	4995	4995	4995	0
89	20250502	192300	950085837	4995	4995	4995	4995	0
90	20250502	192200	950085837	4995	4995	4995	4995	0
91	20250502	192100	950085837	4995	4995	4995	4995	0
92	20250502	192000	950085837	4995	4995	4995	4995	2087
93	20250502	191900	950085837	4995	4995	4995	4995	0
94	20250502	191800	950085837	4995	4995	4995	4995	0
95	20250502	191700	950085837	4995	4995	4995	4995	0
96	20250502	191600	950085837	4995	4995	4995	4995	0
97	20250502	191500	950085837	4995	4995	4995	4995	0
98	20250502	191400	950085837	4995	4995	4995	4995	0
99	20250502	191300	950085837	4995	4995	4995	4995	0
100	20250502	191200	950085837	4995	4995	4995	4995	0
101	20250502	191100	950085837	4995	4995	4995	4995	0
102	20250502	191000	950085837	4995	4995	4995	4995	0
103	20250502	190900	950085837	4995	4995	4995	4995	0
104	20250502	190800	950085837	4995	4995	4995	4995	0
105	20250502	190700	950085837	4995	4995	4995	4995	0
106	20250502	190600	950085837	4995	4995	4995	4995	0
107	20250502	190500	950085837	4995	4995	4995	4995	0
108	20250502	190400	950085837	4995	4995	4995	4995	0
109	20250502	190300	950085837	4995	4995	4995	4995	0
110	20250502	190200	950085837	4995	4995	4995	4995	0
111	20250502	190100	950085837	4995	4995	4995	4995	0
112	20250502	190000	950085837	4995	4995	4995	4995	0
113	20250502	185900	950085837	4995	4995	4995	4995	0
114	20250502	185800	950085837	4995	4995	4995	4995	0
115	20250502	185700	950085837	4995	4995	4995	4995	0
116	20250502	185600	950085837	4995	4995	4995	4995	0
117	20250502	185500	950085837	4995	4995	4995	4995	0
118	20250502	185400	950085837	4995	4995	4995	4995	0
119	20250502	185300	950085837	4995	4995	4995	4995	0
120	20250502	185200	950085837	4995	4995	4995	4995	0
121	20250502	185100	950085837	4995	4995	4995	4995	0
122	20250502	185000	950085837	4995	4995	4995	4995	2087
123	20250502	184900	950085837	4995	4995	4995	4995	0
124	20250502	184800	950085837	4995	4995	4995	4995	0
125	20250502	184700	950085837	4995	4995	4995	4995	0
126	20250502	184600	950085837	4995	4995	4995	4995	0
127	20250502	184500	950085837	4995	4995	4995	4995	0
128	20250502	184400	950085837	4995	4995	4995	4995	0
129	20250502	184300	950085837	4995	4995	4995	4995	0
130	20250502	184200	950085837	4995	4995	4995	4995	0
131	20250502	184100	950085837	4995	4995	4995	4995	0
132	20250502	184000	950085837	4995	4995	4995	4995	0
133	20250502	183900	950085837	4995	4995	4995	4995	0
134	20250502	183800	950085837	4995	4995	4995	4995	0
135	20250502	183700	950085837	4995	4995	4995	4995	0
136	20250502	183600	950085837	4995	4995	4995	4995	0
137	20250502	183500	950085837	4995	4995	4995	4995	0
138	20250502	183400	950085837	4995	4995	4995	4995	0
139	20250502	183300	950085837	4995	4995	4995	4995	0
140	20250502	183200	950085837	4995	4995	4995	4995	0
141	20250502	183100	950085837	4995	4995	4995	4995	0
142	20250502	183000	950085837	4995	4995	4995	4995	0
143	20250502	182900	950085837	4995	4995	4995	4995	0
144	20250502	182800	950085837	4995	4995	4995	4995	0
145	20250502	182700	950085837	4995	4995	4995	4995	0
146	20250502	182600	950085837	4995	4995	4995	4995	0
147	20250502	182500	950085837	4995	4995	4995	4995	0
148	20250502	182400	950085837	4995	4995	4995	4995	0
149	20250502	182300	950085837	4995	4995	4995	4995	0
150	20250502	182200	950085837	4995	4995	4995	4995	0
151	20250502	182100	950085837	4995	4995	4995	4995	0
152	20250502	182000	950085837	4995	4995	4995	4995	2087
153	20250502	181900	950085837	4995	4995	4995	4995	0
154	20250502	181800	950085837	4995	4995	4995	4995	0
155	20250502	181700	950085837	4995	4995	4995	4995	0
156	20250502	181600	950085837	4995	4995	4995	4995	0
157	20250502	181500	950085837	4995	4995	4995	4995	0
158	20250502	181400	950085837	4995	4995	4995	4995	0
159	20250502	181300	950085837	4995	4995	4995	4995	0
160	20250502	181200	950085837	4995	4995	4995	4995	0
161	20250502	181100	950085837	4995	4995	4995	4995	0
162	20250502	181000	950085837	4995	4995	4995	4995	0
163	20250502	180900	950085837	4995	4995	4995	4995	0
164	20250502	180800	950085837	4995	4995	4995	4995	0
165	20250502	180700	950085837	4995	4995	4995	4995	0
166	20250502	180600	950085837	4995	4995	4995	4995	0
167	20250502	180500	950085837	4995	4995	4995	4995	0
168	20250502	180400	950085837	4995	4995	4995	4995	0
169	20250502	180300	950085837	4995	4995	4995	4995	0
170	20250502	180200	950085837	4995	4995	4995	4995	0
171	20250502	180100	950085837	4995	4995	4995	4995	0
172	20250502	180000	950085837	4995	4995	4995	4995	0
173	20250502	175900	950085837	4995	4995	4995	4995	0
174	20250502	175800	950085837	4995	4995	4995	4995	0
175	20250502	175700	950085837	4995	4995	4995	4995	0
176	20250502	175600	950085837	4995	4995	4995	4995	0
177	20250502	175500	950085837	4995	4995	4995	4995	0
178	20250502	175400	950085837	4995	4995	4995	4995	0
179	20250502	175300	950085837	4995	4995	4995	4995	0
180	20250502	175200	950085837	4995	4995	4995	4995	0
181	20250502	175100	950085837	4995	4995	4995	4995	0
182	20250502	175000	950085837	4995	4995	4995	4995	2087
183	20250502	174900	950085837	4995	4995	4995	4995	0
184	20250502	174800	950085837	4995	4995	4995	4995	0
185	20250502	174700	950085837	4995	4995	4995	4995	0
186	20250502	174600	950085837	4995	4995	4995	4995	0
187	20250502	174500	950085837	4995	4995	4995	4995	0
188	20250502	174400	950085837	4995	4995	4995	4995	0
189	20250502	174300	950085837	4995	4995	4995	4995	0
190	20250502	174200	950085837	4995	4995	4995	4995	0
191	20250502	174100	950085837	4995	4995	4995	4995	0
192	20250502	174000	950085837	4995	4995	4995	4995	0
193	20250502	173900	950085837	4995	4995	4995	4995	0
194	20250502	173800	950085837	4995	4995	4995	4995	0
195	20250502	173700	950085837	4995	4995	4995	4995	0
196	20250502	173600	950085837	4995	4995	4995	4995	0
197	20250502	173500	950085837	4995	4995	4995	4995	0
198	20250502	173400	950085837	4995	4995	4995	4995	0
199	20250502	173300	950085837	4995	4995	4995	4995	0
200	20250502	173200	950085837	4995	4995	4995	4995	0
201	20250502	173100	950085837	4995	4995	4995	4995	0
202	20250502	173000	950085837	4995	4995	4995	4995	0
203	20250502	172900	950085837	4995	4995	4995	4995	0
204	20250502	172800	950085837	4995	4995	4995	4995	0
205	20250502	172700	950085837	4995	4995	4995	4995	0
206	20250502	172600	950085837	4995	4995	4995	4995	0
207	20250502	172500	950085837	4995	4995	4995	4995	0
208	20250502	172400	950085837	4995	4995	4995	4995	0
209	20250502	172300	950085837	4995	4995	4995	4995	0
210	20250502	172200	950085837	4995	4995	4995	4995	0
211	20250502	172100	950085837	4995	4995	4995	4995	0
212	20250502	172000	950085837	4995	4995	4995	4995	2087
213	20250502	171900	950085837	4995	4995	4995	4995	0
214	20250502	171800	950085837	4995	4995	4995	4995	0
215	20250502	171700	950085837	4995	4995	4995	4995	0
216	20250502	171600	950085837	4995	4995	4995	4995	0
217	20250502	171500	950085837	4995	4995	4995	4995	0
218	20250502	171400	950085837	4995	4995	4995	4995	0
219	20250502	171300	950085837	4995	4995	4995	4995	0
220	20250502	171200	950085837	4995	4995	4995	4995	0
221	20250502	171100	950085837	4995	4995	4995	4995	0
222	20250502	171000	950085837	4995	4995	4995	4995	0
223	20250502	170900	950085837	4995	4995	4995	4995	0
224	20250502	170800	950085837	4995	4995	4995	4995	0
225	20250502	170700	950085837	4995	4995	4995	4995	0
226	20250502	170600	950085837	4995	4995	4995	4995	0
227	20250502	170500	950085837	4995	4995	4995	4995	0
228	20250502	170400	950085837	4995	4995	4995	4995	0
229	20250502	170300	950085837	4995	4995	4995	4995	0
230	20250502	170200	950085837	4995	4995	4995	4995	0
231	20250502	170100	950085837	4995	4995	4995	4995	0
232	20250502	170000	950085837	4995	4995	4995	4995	0
233	20250502	165900	950085837	4995	4995	4995	4995	0
234	20250502	165800	950085837	4995	4995	4995	4995	0
235	20250502	165700	950085837	4995	4995	4995	4995	0
236	20250502	165600	950085837	4995	4995	4995	4995	0
237	20250502	165500	950085837	4995	4995	4995	4995	0
238	20250502	165400	950085837	4995	4995	4995	4995	0
239	20250502	165300	950085837	4995	4995	4995	4995	0
240	20250502	165200	950085837	4995	4995	4995	4995	0
241	20250502	165100	950085837	4995	4995	4995	4995	0
242	20250502	165000	950085837	4995	4995	4995	4995	2087
243	20250502	164900	950085837	4995	4995	4995	4995	0
244	20250502	164800	950085837	4995	4995	4995	4995	0
245	20250502	164700	950085837	4995	4995	4995	4995	0
246	20250502	164600	950085837	4995	4995	4995	4995	0
247	20250502	164500	950085837	4995	4995	4995	4995	0
248	20250502	164400	950085837	4995	4995	4995	4995	0
249	20250502	164300	950085837	4995	4995	4995	4995	0
250	20250502	164200	950085837	4995	4995	4995	4995	0
251	20250502	164100	950085837	4995	4995	4995	4995	0
252	20250502	164000	950085837	4995	4995	4995	4995	0
253	20250502	163900	950085837	4995	4995	4995	4995	0
254	20250502	163800	950085837	4995	4995	4995	4995	0
255	20250502	163700	950085837	4995	4995	4995	4995	0
256	20250502	163600	950085837	4995	4995	4995	4995	0
257	20250502	163500	950085837	4995	4995	4995	4995	0
258	20250502	163400	950085837	4995	4995	4995	4995	0
259	20250502	163300	950085837	4995	4995	4995	4995	0
260	20250502	163200	950085837	4995	4995	4995	4995	0
261	20250502	163100	950085837	4995	4995	4995	4995	0
262	20250502	163000	950085837	4995	4995	4995	4995	0
263	20250502	162900	950085837	4995	4995	4995	4995	0
264	20250502	162800	950085837	4995	4995	4995	4995	0
265	20250502	162700	950085837	4995	4995	4995	4995	0
266	20250502	162600	950085837	4995	4995	4995	4995	0
267	20250502	162500	950085837	4995	4995	4995	4995	0
268	20250502	162400	950085837	4995	4995	4995	4995	0
269	20250502	162300	950085837	4995	4995	4995	4995	0
270	20250502	162200	950085837	4995	4995	4995	4995	0
271	20250502	162100	950085837	4995	4995	4995	4995	0
272	20250502	162000	950085837	4995	4995	4995	4995	2087
273	20250502	161900	950085837	4995	4995	4995	4995	0
274	20250502	161800	950085837	4995	4995	4995	4995	0
275	20250502	161700	950085837	4995	4995	4995	4995	0
276	20250502	161600	950085837	4995	4995	4995	4995	0
277	20250502	161500	950085837	4995	4995	4995	4995	0
278	20250502	161400	950085837	4995	4995	4995	4995	0
279	20250502	161300	950085837	4995	4995	4995	4995	0
280	20250502	161200	950085837	4995	4995	4995	4995	0
281	20250502	161100	950085837	4995	4995	4995	4995	0
282	20250502	161000	950085837	4995	4995	4995	4995	0
283	20250502	160900	950085837	4995	4995	4995	4995	0
284	20250502	160800	950085837	4995	4995	4995	4995	0
285	20250502	160700	950085837	4995	4995	4995	4995	0
286	20250502	160600	950085837	4995	4995	4995	4995	0
287	20250502	160500	950085837	4995	4995	4995	4995	0
288	20250502	160400	950085837	4995	4995	4995	4995	0
289	20250502	160300	950085837	4995	4995	4995	4995	0
290	20250502	160200	950085837	4995	4995	4995	4995	0
291	20250502	160100	950085837	4995	4995	4995	4995	0
292	20250502	160000	950085837	4995	4995	4995	4995	0
293	20250502	155900	950085837	4995	4995	4995	4995	0
294	20250502	155800	950085837	4995	4995	4995	4995	0
295	20250502	155700	950085837	4995	4995	4995	4995	0
296	20250502	155600	950085837	4995	4995	4995	4995	0
297	20250502	155500	950085837	4995	4995	4995	4995	0
298	20250502	155400	950085837	4995	4995	4995	4995	0
299	20250502	155300	950085837	4995	4995	4995	4995	0
300	20250502	155200	950085837	4995	4995	4995	4995	0
301	20250502	155100	950085837	4995	4995	4995	4995	0
302	20250502	155000	950085837	4995	4995	4995	4995	2087
303	20250502	154900	950085837	4995	4995	4995	4995	0
304	20250502	154800	950085837	4995	4995	4995	4995	0
305	20250502	154700	950085837	4995	4995	4995	4995	0
306	20250502	154600	950085837	4995	4995	4995	4995	0
307	20250502	154500	950085837	4995	4995	4995	4995	0
308	20250502	154400	950085837	4995	4995	4995	4995	0
309	20250502	154300	950085837	4995	4995	4995	4995	0
310	20250502	154200	950085837	4995	4995	4995	4995	0
311	20250502	154100	950085837	4995	4995	4995	4995	0
312	20250502	154000	950085837	4995	4995	4995	4995	0
313	20250502	153900	950085837	4995	4995	4995	4995	0
314	20250502	153800	950085837	4995	4995	4995	4995	0
315	20250502	153700	950085837	4995	4995	4995	4995	0
316	20250502	153600	950085837	4995	4995	4995	4995	0
317	20250502	153500	950085837	4995	4995	4995	4995	0
318	20250502	153400	950085837	4995	4995	4995	4995	0
319	20250502	153300	950085837	4995	4995	4995	4995	0
320	20250502	153200	950085837	4995	4995	4995	4995	0
321	20250502	153100	950085837	4995	4995	4995	4995	0
322	20250502	153000	950085837	4995	4995	4995	4995	2087
323	20250502	152900	939661272	4990	4990	4990	4990	0
324	20250502	152800	939661272	4990	4990	4990	4990	0
325	20250502	152700	939661272	4990	4990	4990	4990	0
326	20250502	152600	939661272	4990	4990	4990	4990	0
327	20250502	152500	939661272	4990	4990	4990	4990	0
328	20250502	152400	939661272	4990	4990	4990	4990	0
329	20250502	152300	939661272	4990	4990	4990	4990	0
330	20250502	152200	939661272	4990	4990	4990	4990	0
331	20250502	152100	939661272	4990	4990	4990	4990	0
332	20250502	152000	939661272	4990	4990	4990	4990	0
333	20250502	151900	939661272	4990	5000	5000	4990	263
334	20250502	151800	938346852	4995	4990	4995	4990	926
335	20250502	151700	933722767	4995	4990	4995	4990	1598
336	20250502	151600	925746397	4990	4990	4995	4990	774
337	20250502	151500	921884122	4990	4990	4995	4990	1945
338	20250502	151400	912177840	4995	4995	4995	4990	188
339	20250502	151300	911238795	4995	5000	5000	4990	273
340	20250502	151200	909875145	5000	4995	5000	4995	176
341	20250502	151100	908995435	4995	4995	4995	4995	209
342	20250502	151000	907951480	4995	4990	4995	4990	554
343	20250502	150900	905184800	4990	4995	4995	4990	153
344	20250502	150800	904420580	4995	4995	4995	4990	963
345	20250502	150700	899610905	4995	4995	4995	4990	433
346	20250502	150600	897448385	4995	5000	5000	4995	1339
347	20250502	150500	890760030	4995	4995	5000	4995	123
348	20250502	150400	890145545	5000	5010	5010	5000	140
349	20250502	150300	889445145	4995	5010	5010	4995	2249
350	20250502	150200	878199830	5000	5000	5000	5000	9
351	20250502	150100	878154830	5005	5000	5010	5000	322
352	20250502	150000	876544540	5010	5010	5010	5010	20
353	20250502	145900	876444340	5010	5010	5010	5005	323
354	20250502	145800	874826370	5000	5010	5010	5000	37
355	20250502	145700	874641070	5000	5000	5000	5000	63
356	20250502	145600	874326070	5000	5010	5010	5000	428
357	20250502	145500	872184790	5010	5010	5010	5010	0
358	20250502	145400	872184790	5010	5010	5010	5010	113
359	20250502	145300	871618660	5010	5000	5010	5000	4
360	20250502	145200	871598650	5000	5000	5000	5000	502
361	20250502	145100	869088650	5000	5010	5010	5000	102
362	20250502	145000	868577650	5000	5000	5000	5000	100
363	20250502	144900	868077650	5010	5010	5010	5000	623
364	20250502	144800	864957640	5000	5010	5010	5000	354
365	20250502	144700	863186270	5000	5010	5010	5000	259
366	20250502	144600	861888690	5010	5010	5020	5010	1159
367	20250502	144500	856082060	5010	5010	5010	5010	66
368	20250502	144400	855751400	5010	5010	5010	5010	20
369	20250502	144300	855651200	5000	5000	5000	5000	78
370	20250502	144200	855261200	5000	5010	5010	5000	12
371	20250502	144100	855201100	5000	5020	5020	5000	150
372	20250502	144000	854449580	5020	5010	5020	5010	3
373	20250502	143900	854434540	5010	5010	5020	5010	897
374	20250502	143800	849939790	5020	5020	5020	5020	100
375	20250502	143700	849437790	5020	5020	5020	5020	30
376	20250502	143600	849287190	5010	5010	5010	5010	10
377	20250502	143500	849237090	5010	5010	5010	5010	5
378	20250502	143400	849212040	5020	5020	5020	5020	388
379	20250502	143300	847264280	5030	5010	5030	5010	2318
380	20250502	143200	835650740	5010	5010	5010	5000	1434
381	20250502	143100	828466420	5010	5020	5020	5010	37
382	20250502	143000	828280750	5020	5020	5020	5020	2
383	20250502	142900	828270710	5010	5020	5020	5010	9
384	20250502	142800	828225560	5020	5010	5020	5010	416
385	20250502	142700	826137280	5010	5010	5010	5010	2
386	20250502	142600	826127260	5010	5020	5020	5010	11
387	20250502	142500	826072050	5020	5010	5020	5010	123
388	20250502	142400	825455800	5020	5020	5020	5020	220
389	20250502	142300	824351400	5020	5020	5020	5020	3
390	20250502	142200	824336340	5020	5020	5020	5020	596
391	20250502	142100	821344420	5020	5010	5020	5010	207
392	20250502	142000	820307280	5010	5020	5020	5010	11
393	20250502	141900	820252070	5020	5020	5020	5010	261
394	20250502	141800	818944290	5020	5020	5020	5020	2672
395	20250502	141700	805530850	5020	5020	5020	5010	278
396	20250502	141600	804137720	5020	5020	5020	5020	45
397	20250502	141500	803911820	5020	5020	5020	5020	829
398	20250502	141400	799750240	5010	5000	5010	5000	803
399	20250502	141300	795729800	5000	5000	5000	5000	1
400	20250502	141200	795724800	5000	5000	5000	5000	629
401	20250502	141100	792579800	5010	5000	5010	5000	4
402	20250502	141000	792559790	5000	5000	5000	5000	0
403	20250502	140900	792559790	5000	5010	5010	5000	16
404	20250502	140800	792479750	5010	5010	5010	5010	206
405	20250502	140700	791447690	5000	5010	5010	5000	3271
406	20250502	140600	775092590	5010	5010	5010	5010	56
407	20250502	140500	774812030	5010	5010	5010	5000	847
408	20250502	140400	770570630	5010	5000	5010	5000	278
409	20250502	140300	769178540	5000	5020	5020	5000	292
410	20250502	140200	767715530	5010	5020	5020	5010	5
411	20250502	140100	767690440	5000	5010	5010	5000	6228
412	20250502	140000	736544400	5010	5010	5010	5010	2210
413	20250502	135900	725472300	5010	5020	5020	5010	69
414	20250502	135800	725126550	5020	5010	5020	5010	5
415	20250502	135700	725101460	5010	5020	5020	5010	22
416	20250502	135600	724991040	5010	5010	5010	5010	2
417	20250502	135500	724981020	5010	5010	5010	5010	1101
418	20250502	135400	719465010	5010	5010	5010	5010	1318
419	20250502	135300	712861830	5010	5010	5020	5010	1298
420	20250502	135200	706358660	5010	5020	5020	5010	1937
421	20250502	135100	696635530	5020	5020	5020	5020	102
422	20250502	135000	696123490	5020	5020	5020	5020	251
423	20250502	134900	694863470	5020	5030	5030	5020	217
424	20250502	134800	693774120	5030	5030	5030	5030	618
425	20250502	134700	690665580	5020	5020	5020	5020	279
426	20250502	134600	689265000	5020	5030	5030	5010	3691
427	20250502	134500	670733920	5020	5030	5030	5020	1931
428	20250502	134400	661021990	5030	5030	5030	5030	1308
429	20250502	134300	654442750	5030	5030	5030	5030	0
430	20250502	134200	654442750	5030	5030	5030	5030	509
431	20250502	134100	651882480	5030	5030	5030	5030	23
432	20250502	134000	651766790	5030	5040	5040	5030	3194
433	20250502	133900	635700960	5050	5050	5050	5050	1
434	20250502	133800	635695910	5040	5040	5040	5040	0
435	20250502	133700	635695910	5040	5040	5040	5030	818
436	20250502	133600	631573200	5040	5035	5040	5035	411
437	20250502	133500	629501765	5030	5040	5040	5030	16
438	20250502	133400	629421185	5030	5040	5040	5030	702
439	20250502	133300	625888115	5030	5030	5030	5030	1
440	20250502	133200	625883085	5040	5030	5040	5030	365
441	20250502	133100	624046065	5030	5030	5030	5030	607
442	20250502	133000	620992855	5030	5040	5040	5030	21
443	20250502	132900	620887145	5030	5040	5050	5030	166
444	20250502	132800	620050125	5030	5030	5030	5030	2
445	20250502	132700	620040065	5030	5040	5040	5030	2158
446	20250502	132600	609163755	5040	5050	5050	5040	241
447	20250502	132500	607948325	5040	5040	5040	5040	126
448	20250502	132400	607313285	5040	5040	5040	5040	98
449	20250502	132300	606819365	5040	5040	5040	5040	2
450	20250502	132200	606809285	5040	5050	5050	5040	93
451	20250502	132100	606340265	5050	5050	5050	5040	153
452	20250502	132000	605567625	5040	5040	5040	5040	1
453	20250502	131900	605562585	5040	5040	5040	5040	11
454	20250502	131800	605507145	5050	5060	5060	5050	218
455	20250502	131700	604406045	5060	5060	5060	5060	2
456	20250502	131600	604395925	5050	5050	5050	5050	5
457	20250502	131500	604370675	5050	5050	5050	5050	0
458	20250502	131400	604370675	5050	5050	5050	5050	15
459	20250502	131300	604294925	5050	5045	5050	5045	13
460	20250502	131200	604229325	5050	5050	5050	5050	318
461	20250502	131100	602623425	5050	5050	5050	5050	13
462	20250502	131000	602557775	5040	5040	5040	5040	0
463	20250502	130900	602557775	5040	5040	5050	5040	1603
464	20250502	130800	594477395	5040	5030	5040	5030	3
465	20250502	130700	594462285	5030	5040	5040	5030	8650
466	20250502	130600	550901325	5050	5040	5050	5040	524
467	20250502	130500	548260265	5050	5050	5050	5050	20
468	20250502	130400	548159265	5050	5050	5050	5050	179
469	20250502	130300	547255315	5050	5050	5050	5050	5
470	20250502	130200	547230065	5050	5050	5050	5050	2795
471	20250502	130100	533115315	5050	5060	5060	5050	70
472	20250502	130000	532761715	5060	5060	5060	5060	12
473	20250502	125900	532700995	5060	5060	5060	5060	7
474	20250502	125800	532665575	5060	5060	5060	5060	19
475	20250502	125700	532569435	5060	5050	5060	5050	5
476	20250502	125600	532544145	5060	5060	5060	5060	17
477	20250502	125500	532458125	5060	5060	5060	5060	12
478	20250502	125400	532397405	5060	5060	5060	5060	10
479	20250502	125300	532346805	5060	5060	5060	5060	20
480	20250502	125200	532245605	5060	5060	5060	5060	0
481	20250502	125100	532245605	5060	5060	5060	5060	30
482	20250502	125000	532093805	5060	5060	5060	5060	82
483	20250502	124900	531678885	5050	5050	5050	5050	387
484	20250502	124800	529724535	5060	5060	5060	5060	21
485	20250502	124700	529618275	5050	5050	5050	5050	193
486	20250502	124600	528643625	5050	5050	5050	5040	121
487	20250502	124500	528033265	5050	5050	5050	5050	1
488	20250502	124400	528028215	5050	5050	5050	5050	0
489	20250502	124300	528028215	5050	5040	5050	5040	1226
490	20250502	124200	521846915	5040	5060	5060	5040	136
491	20250502	124100	521158995	5040	5040	5040	5040	0
492	20250502	124000	521158995	5040	5040	5040	5040	20
493	20250502	123900	521058195	5040	5040	5040	5040	0
494	20250502	123800	521058195	5040	5040	5040	5040	1
495	20250502	123700	521053155	5040	5040	5040	5040	4
496	20250502	123600	521032995	5040	5040	5040	5040	0
497	20250502	123500	521032995	5040	5040	5040	5040	35
498	20250502	123400	520856595	5040	5040	5040	5040	0
499	20250502	123300	520856595	5040	5040	5040	5040	0
500	20250502	123200	520856595	5040	5050	5060	5040	258
501	20250502	123100	519554255	5050	5050	5050	5050	1
502	20250502	123000	519549205	5050	5050	5050	5050	0
503	20250502	122900	519549205	5050	5050	5050	5050	0
504	20250502	122800	519549205	5050	5050	5050	5050	0
505	20250502	122700	519549205	5050	5050	5050	5050	4
506	20250502	122600	519529005	5050	5050	5050	5050	12
507	20250502	122500	519468405	5055	5050	5060	5050	74
508	20250502	122400	519094620	5060	5060	5060	5060	0
509	20250502	122300	519094620	5060	5050	5060	5050	214
510	20250502	122200	518013910	5050	5050	5050	5050	200
511	20250502	122100	517003910	5050	5060	5060	5050	149
512	20250502	122000	516251410	5060	5060	5070	5050	85
513	20250502	121900	515821920	5050	5060	5060	5050	65
514	20250502	121800	515493070	5060	5060	5060	5060	0
515	20250502	121700	515493070	5060	5060	5060	5060	10
516	20250502	121600	515442470	5070	5070	5070	5070	10
517	20250502	121500	515391770	5060	5060	5060	5060	0
518	20250502	121400	515391770	5060	5060	5060	5060	0
519	20250502	121300	515391770	5060	5060	5060	5060	0
520	20250502	121200	515391770	5060	5060	5060	5060	0
521	20250502	121100	515391770	5060	5060	5060	5060	1
522	20250502	121000	515386710	5060	5060	5060	5060	1039
523	20250502	120900	510129370	5080	5080	5080	5080	0
524	20250502	120800	510129370	5080	5080	5080	5080	1000
525	20250502	120700	505049370	5060	5060	5060	5060	0
526	20250502	120600	505049370	5060	5070	5070	5060	1094
527	20250502	120500	499513720	5070	5070	5070	5070	4
528	20250502	120400	499493440	5070	5080	5080	5070	351
529	20250502	120300	497712870	5130	5090	5130	5090	1321
530	20250502	120200	490950740	5060	5050	5100	5050	4355
531	20250502	120100	468854230	5050	5050	5050	5040	555
532	20250502	120000	466051880	5050	5050	5050	5050	71
533	20250502	115900	465693330	5040	5050	5050	5040	1002
534	20250502	115800	460633250	5040	5040	5040	5040	0
535	20250502	115700	460633250	5040	5040	5040	5040	57
536	20250502	115600	460345970	5050	5050	5050	5050	0
537	20250502	115500	460345970	5050	5050	5050	5050	0
538	20250502	115400	460345970	5050	5050	5050	5050	60
539	20250502	115300	460042970	5050	5050	5050	5050	110
540	20250502	115200	459487470	5050	5050	5050	5050	70
541	20250502	115100	459133970	5050	5050	5050	5050	28
542	20250502	115000	458992570	5050	5050	5050	5050	0
543	20250502	114900	458992570	5050	5050	5050	5050	7
544	20250502	114800	458957220	5040	5040	5040	5040	0
545	20250502	114700	458957220	5040	5040	5040	5040	0
546	20250502	114600	458957220	5040	5040	5040	5040	0
547	20250502	114500	458957220	5040	5040	5040	5040	35
548	20250502	114400	458780820	5040	5040	5040	5040	100
549	20250502	114300	458276820	5040	5040	5040	5040	300
550	20250502	114200	456764820	5040	5040	5050	5040	2085
551	20250502	114100	446255460	5040	5040	5040	5040	0
552	20250502	114000	446255460	5040	5040	5040	5040	0
553	20250502	113900	446255460	5040	5040	5050	5040	57
554	20250502	113800	445968150	5050	5050	5050	5050	7
555	20250502	113700	445932800	5050	5050	5050	5050	3744
556	20250502	113600	427025600	5060	5060	5060	5060	1004
557	20250502	113500	421945360	5080	5080	5080	5080	0
558	20250502	113400	421945360	5080	5070	5080	5070	14
559	20250502	113300	421874340	5060	5060	5060	5060	11
560	20250502	113200	421818680	5070	5070	5070	5070	1
561	20250502	113100	421813610	5070	5070	5070	5070	0
562	20250502	113000	421813610	5070	5070	5070	5070	20
563	20250502	112900	421712210	5070	5070	5070	5070	27
564	20250502	112800	421575320	5070	5070	5070	5070	121
565	20250502	112700	420961850	5070	5070	5070	5070	0
566	20250502	112600	420961850	5070	5070	5070	5070	126
567	20250502	112500	420323030	5070	5070	5070	5070	57
568	20250502	112400	420034040	5080	5080	5080	5080	0
569	20250502	112300	420034040	5080	5080	5080	5080	4
570	20250502	112200	420013720	5070	5070	5070	5070	14
571	20250502	112100	419942740	5060	5060	5060	5060	0
572	20250502	112000	419942740	5060	5060	5060	5060	0
573	20250502	111900	419942740	5060	5060	5060	5060	0
574	20250502	111800	419942740	5060	5060	5060	5060	0
575	20250502	111700	419942740	5060	5060	5060	5060	0
576	20250502	111600	419942740	5060	5080	5080	5060	14
577	20250502	111500	419871700	5080	5080	5080	5080	5
578	20250502	111400	419846300	5070	5060	5070	5060	195
579	20250502	111300	418858150	5070	5070	5070	5070	0
580	20250502	111200	418858150	5070	5070	5070	5070	0
581	20250502	111100	418858150	5070	5070	5070	5070	232
582	20250502	111000	417681910	5070	5070	5070	5070	8
583	20250502	110900	417641350	5060	5060	5060	5060	88
584	20250502	110800	417196070	5070	5070	5070	5070	0
585	20250502	110700	417196070	5070	5070	5070	5070	1
586	20250502	110600	417191000	5060	5060	5060	5060	0
587	20250502	110500	417191000	5060	5060	5060	5060	58
588	20250502	110400	416897520	5060	5060	5060	5060	0
589	20250502	110300	416897520	5060	5070	5070	5060	2082
590	20250502	110200	406362520	5070	5070	5070	5070	0
591	20250502	110100	406362520	5070	5070	5070	5070	527
592	20250502	110000	403690630	5070	5070	5070	5070	82
593	20250502	105900	403274890	5070	5070	5070	5070	144
594	20250502	105800	402544810	5070	5070	5070	5070	0
595	20250502	105700	402544810	5070	5070	5070	5070	3
596	20250502	105600	402529600	5070	5070	5070	5070	131
597	20250502	105500	401865430	5070	5070	5070	5070	276
598	20250502	105400	400466110	5070	5070	5070	5070	99
599	20250502	105300	399964180	5070	5070	5070	5070	0
600	20250502	105200	399964180	5070	5070	5070	5070	100
601	20250502	105100	399457180	5070	5070	5070	5070	0
602	20250502	105000	399457180	5070	5070	5070	5070	99
603	20250502	104900	398955250	5070	5070	5070	5070	56
604	20250502	104800	398671330	5060	5070	5070	5060	81
605	20250502	104700	398260670	5070	5070	5070	5070	20
606	20250502	104600	398159270	5070	5070	5070	5070	191
607	20250502	104500	397190900	5070	5060	5070	5060	144
608	20250502	104400	396461820	5070	5070	5070	5070	220
609	20250502	104300	395346420	5070	5070	5070	5070	0
610	20250502	104200	395346420	5070	5070	5070	5070	2
611	20250502	104100	395336280	5070	5070	5070	5070	9
612	20250502	104000	395290650	5060	5060	5060	5060	20
613	20250502	103900	395189450	5060	5060	5060	5060	85
614	20250502	103800	394759350	5060	5060	5060	5060	400
615	20250502	103700	392735350	5070	5070	5070	5070	0
616	20250502	103600	392735350	5070	5070	5070	5070	1
617	20250502	103500	392730280	5070	5070	5070	5070	0
618	20250502	103400	392730280	5070	5060	5070	5060	93
619	20250502	103300	392259400	5060	5060	5060	5060	0
620	20250502	103200	392259400	5060	5060	5060	5060	159
621	20250502	103100	391454860	5060	5060	5060	5060	0
622	20250502	103000	391454860	5060	5060	5060	5060	0
623	20250502	102900	391454860	5060	5060	5060	5060	1
624	20250502	102800	391449800	5060	5060	5060	5060	16
625	20250502	102700	391368840	5060	5060	5060	5060	0
626	20250502	102600	391368840	5060	5070	5070	5060	70
627	20250502	102500	391014630	5070	5070	5070	5070	167
628	20250502	102400	390167940	5070	5070	5070	5070	978
629	20250502	102300	385209480	5080	5080	5080	5080	0
630	20250502	102200	385209480	5080	5080	5080	5080	1
631	20250502	102100	385204400	5080	5070	5080	5070	292
632	20250502	102000	383723930	5070	5075	5075	5070	66
633	20250502	101900	383389300	5080	5070	5080	5070	122
634	20250502	101800	382770540	5080	5080	5080	5080	47
635	20250502	101700	382531780	5090	5080	5090	5080	62
636	20250502	101600	382216800	5090	5090	5090	5090	4
637	20250502	101500	382196440	5080	5080	5080	5080	0
638	20250502	101400	382196440	5080	5080	5080	5080	0
639	20250502	101300	382196440	5080	5080	5080	5080	61
640	20250502	101200	381886560	5080	5080	5080	5080	238
641	20250502	101100	380677520	5080	5090	5090	5080	161
642	20250502	101000	379859570	5080	5080	5080	5080	15
643	20250502	100900	379783370	5090	5080	5090	5080	2
644	20250502	100800	379773200	5090	5080	5090	5080	11
645	20250502	100700	379717220	5090	5090	5090	5090	0
646	20250502	100600	379717220	5090	5090	5090	5090	103
647	20250502	100500	379192950	5080	5080	5080	5080	2
648	20250502	100400	379182790	5080	5090	5090	5080	9
649	20250502	100300	379137000	5070	5070	5070	5070	67
650	20250502	100200	378797310	5070	5070	5070	5070	0
651	20250502	100100	378797310	5070	5070	5070	5070	0
652	20250502	100000	378797310	5070	5100	5100	5070	499
653	20250502	095900	376261490	5090	5090	5090	5090	309
654	20250502	095800	374688680	5090	5090	5090	5090	0
655	20250502	095700	374688680	5090	5090	5090	5090	1
656	20250502	095600	374683590	5090	5090	5090	5090	0
657	20250502	095500	374683590	5090	5090	5090	5080	1947
658	20250502	095400	364787580	5080	5080	5080	5080	0
659	20250502	095300	364787580	5080	5080	5080	5080	1
660	20250502	095200	364782500	5100	5090	5100	5090	70
661	20250502	095100	364426030	5090	5090	5090	5090	974
662	20250502	095000	359468370	5090	5090	5090	5080	413
663	20250502	094900	357370150	5080	5080	5090	5080	106
664	20250502	094800	356831640	5090	5080	5090	5080	807
665	20250502	094700	352731190	5080	5080	5080	5080	12
666	20250502	094600	352670230	5080	5070	5080	5070	53
667	20250502	094500	352401510	5070	5070	5070	5070	1590
668	20250502	094400	344340210	5080	5080	5080	5080	51
669	20250502	094300	344081130	5080	5100	5100	5080	1558
670	20250502	094200	336150100	5100	5100	5100	5100	0
671	20250502	094100	336150100	5100	5100	5100	5100	2274
672	20250502	094000	324552700	5100	5110	5120	5100	611
673	20250502	093900	321430660	5100	5100	5100	5100	0
674	20250502	093800	321430660	5100	5110	5110	5100	1422
675	20250502	093700	314167590	5110	5110	5110	5110	229
676	20250502	093600	312997400	5110	5110	5110	5110	2205
677	20250502	093500	301729850	5100	5100	5100	5100	11
678	20250502	093400	301673750	5100	5100	5100	5100	500
679	20250502	093300	299123750	5100	5100	5100	5100	1111
680	20250502	093200	293457650	5100	5080	5100	5080	1186
681	20250502	093100	287410400	5090	5090	5090	5090	273
682	20250502	093000	286020830	5090	5090	5090	5090	244
683	20250502	092900	284778870	5090	5090	5090	5090	20
684	20250502	092800	284677070	5100	5100	5100	5100	308
685	20250502	092700	283106270	5110	5100	5110	5090	2461
686	20250502	092600	270557680	5100	5100	5100	5100	1
687	20250502	092500	270552580	5100	5100	5100	5100	51
688	20250502	092400	270292480	5100	5090	5100	5090	194
689	20250502	092300	269304510	5090	5090	5090	5090	135
690	20250502	092200	268617360	5090	5110	5110	5090	255
691	20250502	092100	267317410	5110	5060	5110	5060	12616
692	20250502	092000	203191990	5080	5070	5080	5070	101
693	20250502	091900	202678930	5070	5060	5090	5060	5080
694	20250502	091800	176970920	5060	5040	5060	5040	1348
695	20250502	091700	170152190	5050	5030	5050	5030	2092
696	20250502	091600	159627700	5030	5040	5040	5030	682
697	20250502	091500	156194720	5040	5040	5040	5020	2346
698	20250502	091400	144399500	5040	5050	5050	5040	299
699	20250502	091300	142892520	5050	5060	5060	5040	912
700	20250502	091200	138288760	5060	5060	5060	5060	138
701	20250502	091100	137590480	5050	5040	5050	5040	295
702	20250502	091000	136103330	5040	5040	5040	5030	438
703	20250502	090900	133899990	5040	5030	5040	5020	1054
704	20250502	090800	128604060	5030	5060	5060	5020	8549
705	20250502	090700	85613020	5060	5080	5080	5040	1867
706	20250502	090600	76184090	5060	5100	5100	5060	1089
707	20250502	090500	70659880	5070	5090	5110	5070	474
708	20250502	090400	68248450	5080	5100	5100	5080	567
709	20250502	090300	65362260	5120	5130	5160	5100	1983
710	20250502	090200	55219750	5120	5150	5150	5120	1324
711	20250502	090100	48437880	5180	5140	5180	5140	3480
712	20250502	090000	30465820	5140	5120	5150	5120	5944