KissMeData/303810/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205100	977922015	9510	9510	9510	9510	1452
3	20250502	205000	977922015	9510	9510	9510	9510	0
4	20250502	204900	977922015	9510	9510	9510	9510	0
5	20250502	204800	977922015	9510	9510	9510	9510	0
6	20250502	204700	977922015	9510	9510	9510	9510	0
7	20250502	204600	977922015	9510	9510	9510	9510	0
8	20250502	204500	977922015	9510	9510	9510	9510	0
9	20250502	204400	977922015	9510	9510	9510	9510	0
10	20250502	204300	977922015	9510	9510	9510	9510	0
11	20250502	204200	977922015	9510	9510	9510	9510	0
12	20250502	204100	977922015	9510	9510	9510	9510	0
13	20250502	204000	977922015	9510	9510	9510	9510	0
14	20250502	203900	977922015	9510	9510	9510	9510	0
15	20250502	203800	977922015	9510	9510	9510	9510	0
16	20250502	203700	977922015	9510	9510	9510	9510	0
17	20250502	203600	977922015	9510	9510	9510	9510	0
18	20250502	203500	977922015	9510	9510	9510	9510	0
19	20250502	203400	977922015	9510	9510	9510	9510	0
20	20250502	203300	977922015	9510	9510	9510	9510	0
21	20250502	203200	977922015	9510	9510	9510	9510	0
22	20250502	203100	977922015	9510	9510	9510	9510	0
23	20250502	203000	977922015	9510	9510	9510	9510	0
24	20250502	202900	977922015	9510	9510	9510	9510	0
25	20250502	202800	977922015	9510	9510	9510	9510	0
26	20250502	202700	977922015	9510	9510	9510	9510	0
27	20250502	202600	977922015	9510	9510	9510	9510	0
28	20250502	202500	977922015	9510	9510	9510	9510	0
29	20250502	202400	977922015	9510	9510	9510	9510	0
30	20250502	202300	977922015	9510	9510	9510	9510	0
31	20250502	202200	977922015	9510	9510	9510	9510	0
32	20250502	202100	977922015	9510	9510	9510	9510	1452
33	20250502	202000	977922015	9510	9510	9510	9510	0
34	20250502	201900	977922015	9510	9510	9510	9510	0
35	20250502	201800	977922015	9510	9510	9510	9510	0
36	20250502	201700	977922015	9510	9510	9510	9510	0
37	20250502	201600	977922015	9510	9510	9510	9510	0
38	20250502	201500	977922015	9510	9510	9510	9510	0
39	20250502	201400	977922015	9510	9510	9510	9510	0
40	20250502	201300	977922015	9510	9510	9510	9510	0
41	20250502	201200	977922015	9510	9510	9510	9510	0
42	20250502	201100	977922015	9510	9510	9510	9510	0
43	20250502	201000	977922015	9510	9510	9510	9510	0
44	20250502	200900	977922015	9510	9510	9510	9510	0
45	20250502	200800	977922015	9510	9510	9510	9510	0
46	20250502	200700	977922015	9510	9510	9510	9510	0
47	20250502	200600	977922015	9510	9510	9510	9510	0
48	20250502	200500	977922015	9510	9510	9510	9510	0
49	20250502	200400	977922015	9510	9510	9510	9510	0
50	20250502	200300	977922015	9510	9510	9510	9510	0
51	20250502	200200	977922015	9510	9510	9510	9510	0
52	20250502	200100	977922015	9510	9510	9510	9510	0
53	20250502	200000	977922015	9510	9510	9510	9510	0
54	20250502	195900	977922015	9510	9510	9510	9510	0
55	20250502	195800	977922015	9510	9510	9510	9510	0
56	20250502	195700	977922015	9510	9510	9510	9510	0
57	20250502	195600	977922015	9510	9510	9510	9510	0
58	20250502	195500	977922015	9510	9510	9510	9510	0
59	20250502	195400	977922015	9510	9510	9510	9510	0
60	20250502	195300	977922015	9510	9510	9510	9510	0
61	20250502	195200	977922015	9510	9510	9510	9510	0
62	20250502	195100	977922015	9510	9510	9510	9510	1452
63	20250502	195000	977922015	9510	9510	9510	9510	0
64	20250502	194900	977922015	9510	9510	9510	9510	0
65	20250502	194800	977922015	9510	9510	9510	9510	0
66	20250502	194700	977922015	9510	9510	9510	9510	0
67	20250502	194600	977922015	9510	9510	9510	9510	0
68	20250502	194500	977922015	9510	9510	9510	9510	0
69	20250502	194400	977922015	9510	9510	9510	9510	0
70	20250502	194300	977922015	9510	9510	9510	9510	0
71	20250502	194200	977922015	9510	9510	9510	9510	0
72	20250502	194100	977922015	9510	9510	9510	9510	0
73	20250502	194000	977922015	9510	9510	9510	9510	0
74	20250502	193900	977922015	9510	9510	9510	9510	0
75	20250502	193800	977922015	9510	9510	9510	9510	0
76	20250502	193700	977922015	9510	9510	9510	9510	0
77	20250502	193600	977922015	9510	9510	9510	9510	0
78	20250502	193500	977922015	9510	9510	9510	9510	0
79	20250502	193400	977922015	9510	9510	9510	9510	0
80	20250502	193300	977922015	9510	9510	9510	9510	0
81	20250502	193200	977922015	9510	9510	9510	9510	0
82	20250502	193100	977922015	9510	9510	9510	9510	0
83	20250502	193000	977922015	9510	9510	9510	9510	0
84	20250502	192900	977922015	9510	9510	9510	9510	0
85	20250502	192800	977922015	9510	9510	9510	9510	0
86	20250502	192700	977922015	9510	9510	9510	9510	0
87	20250502	192600	977922015	9510	9510	9510	9510	0
88	20250502	192500	977922015	9510	9510	9510	9510	0
89	20250502	192400	977922015	9510	9510	9510	9510	0
90	20250502	192300	977922015	9510	9510	9510	9510	0
91	20250502	192200	977922015	9510	9510	9510	9510	0
92	20250502	192100	977922015	9510	9510	9510	9510	1452
93	20250502	192000	977922015	9510	9510	9510	9510	0
94	20250502	191900	977922015	9510	9510	9510	9510	0
95	20250502	191800	977922015	9510	9510	9510	9510	0
96	20250502	191700	977922015	9510	9510	9510	9510	0
97	20250502	191600	977922015	9510	9510	9510	9510	0
98	20250502	191500	977922015	9510	9510	9510	9510	0
99	20250502	191400	977922015	9510	9510	9510	9510	0
100	20250502	191300	977922015	9510	9510	9510	9510	0
101	20250502	191200	977922015	9510	9510	9510	9510	0
102	20250502	191100	977922015	9510	9510	9510	9510	0
103	20250502	191000	977922015	9510	9510	9510	9510	0
104	20250502	190900	977922015	9510	9510	9510	9510	0
105	20250502	190800	977922015	9510	9510	9510	9510	0
106	20250502	190700	977922015	9510	9510	9510	9510	0
107	20250502	190600	977922015	9510	9510	9510	9510	0
108	20250502	190500	977922015	9510	9510	9510	9510	0
109	20250502	190400	977922015	9510	9510	9510	9510	0
110	20250502	190300	977922015	9510	9510	9510	9510	0
111	20250502	190200	977922015	9510	9510	9510	9510	0
112	20250502	190100	977922015	9510	9510	9510	9510	0
113	20250502	190000	977922015	9510	9510	9510	9510	0
114	20250502	185900	977922015	9510	9510	9510	9510	0
115	20250502	185800	977922015	9510	9510	9510	9510	0
116	20250502	185700	977922015	9510	9510	9510	9510	0
117	20250502	185600	977922015	9510	9510	9510	9510	0
118	20250502	185500	977922015	9510	9510	9510	9510	0
119	20250502	185400	977922015	9510	9510	9510	9510	0
120	20250502	185300	977922015	9510	9510	9510	9510	0
121	20250502	185200	977922015	9510	9510	9510	9510	0
122	20250502	185100	977922015	9510	9510	9510	9510	1452
123	20250502	185000	977922015	9510	9510	9510	9510	0
124	20250502	184900	977922015	9510	9510	9510	9510	0
125	20250502	184800	977922015	9510	9510	9510	9510	0
126	20250502	184700	977922015	9510	9510	9510	9510	0
127	20250502	184600	977922015	9510	9510	9510	9510	0
128	20250502	184500	977922015	9510	9510	9510	9510	0
129	20250502	184400	977922015	9510	9510	9510	9510	0
130	20250502	184300	977922015	9510	9510	9510	9510	0
131	20250502	184200	977922015	9510	9510	9510	9510	0
132	20250502	184100	977922015	9510	9510	9510	9510	0
133	20250502	184000	977922015	9510	9510	9510	9510	0
134	20250502	183900	977922015	9510	9510	9510	9510	0
135	20250502	183800	977922015	9510	9510	9510	9510	0
136	20250502	183700	977922015	9510	9510	9510	9510	0
137	20250502	183600	977922015	9510	9510	9510	9510	0
138	20250502	183500	977922015	9510	9510	9510	9510	0
139	20250502	183400	977922015	9510	9510	9510	9510	0
140	20250502	183300	977922015	9510	9510	9510	9510	0
141	20250502	183200	977922015	9510	9510	9510	9510	0
142	20250502	183100	977922015	9510	9510	9510	9510	0
143	20250502	183000	977922015	9510	9510	9510	9510	0
144	20250502	182900	977922015	9510	9510	9510	9510	0
145	20250502	182800	977922015	9510	9510	9510	9510	0
146	20250502	182700	977922015	9510	9510	9510	9510	0
147	20250502	182600	977922015	9510	9510	9510	9510	0
148	20250502	182500	977922015	9510	9510	9510	9510	0
149	20250502	182400	977922015	9510	9510	9510	9510	0
150	20250502	182300	977922015	9510	9510	9510	9510	0
151	20250502	182200	977922015	9510	9510	9510	9510	0
152	20250502	182100	977922015	9510	9510	9510	9510	1452
153	20250502	182000	977922015	9510	9510	9510	9510	0
154	20250502	181900	977922015	9510	9510	9510	9510	0
155	20250502	181800	977922015	9510	9510	9510	9510	0
156	20250502	181700	977922015	9510	9510	9510	9510	0
157	20250502	181600	977922015	9510	9510	9510	9510	0
158	20250502	181500	977922015	9510	9510	9510	9510	0
159	20250502	181400	977922015	9510	9510	9510	9510	0
160	20250502	181300	977922015	9510	9510	9510	9510	0
161	20250502	181200	977922015	9510	9510	9510	9510	0
162	20250502	181100	977922015	9510	9510	9510	9510	0
163	20250502	181000	977922015	9510	9510	9510	9510	0
164	20250502	180900	977922015	9510	9510	9510	9510	0
165	20250502	180800	977922015	9510	9510	9510	9510	0
166	20250502	180700	977922015	9510	9510	9510	9510	0
167	20250502	180600	977922015	9510	9510	9510	9510	0
168	20250502	180500	977922015	9510	9510	9510	9510	0
169	20250502	180400	977922015	9510	9510	9510	9510	0
170	20250502	180300	977922015	9510	9510	9510	9510	0
171	20250502	180200	977922015	9510	9510	9510	9510	0
172	20250502	180100	977922015	9510	9510	9510	9510	0
173	20250502	180000	977922015	9510	9510	9510	9510	0
174	20250502	175900	977922015	9510	9510	9510	9510	0
175	20250502	175800	977922015	9510	9510	9510	9510	0
176	20250502	175700	977922015	9510	9510	9510	9510	0
177	20250502	175600	977922015	9510	9510	9510	9510	0
178	20250502	175500	977922015	9510	9510	9510	9510	0
179	20250502	175400	977922015	9510	9510	9510	9510	0
180	20250502	175300	977922015	9510	9510	9510	9510	0
181	20250502	175200	977922015	9510	9510	9510	9510	0
182	20250502	175100	977922015	9510	9510	9510	9510	1452
183	20250502	175000	977922015	9510	9510	9510	9510	0
184	20250502	174900	977922015	9510	9510	9510	9510	0
185	20250502	174800	977922015	9510	9510	9510	9510	0
186	20250502	174700	977922015	9510	9510	9510	9510	0
187	20250502	174600	977922015	9510	9510	9510	9510	0
188	20250502	174500	977922015	9510	9510	9510	9510	0
189	20250502	174400	977922015	9510	9510	9510	9510	0
190	20250502	174300	977922015	9510	9510	9510	9510	0
191	20250502	174200	977922015	9510	9510	9510	9510	0
192	20250502	174100	977922015	9510	9510	9510	9510	0
193	20250502	174000	977922015	9510	9510	9510	9510	0
194	20250502	173900	977922015	9510	9510	9510	9510	0
195	20250502	173800	977922015	9510	9510	9510	9510	0
196	20250502	173700	977922015	9510	9510	9510	9510	0
197	20250502	173600	977922015	9510	9510	9510	9510	0
198	20250502	173500	977922015	9510	9510	9510	9510	0
199	20250502	173400	977922015	9510	9510	9510	9510	0
200	20250502	173300	977922015	9510	9510	9510	9510	0
201	20250502	173200	977922015	9510	9510	9510	9510	0
202	20250502	173100	977922015	9510	9510	9510	9510	0
203	20250502	173000	977922015	9510	9510	9510	9510	0
204	20250502	172900	977922015	9510	9510	9510	9510	0
205	20250502	172800	977922015	9510	9510	9510	9510	0
206	20250502	172700	977922015	9510	9510	9510	9510	0
207	20250502	172600	977922015	9510	9510	9510	9510	0
208	20250502	172500	977922015	9510	9510	9510	9510	0
209	20250502	172400	977922015	9510	9510	9510	9510	0
210	20250502	172300	977922015	9510	9510	9510	9510	0
211	20250502	172200	977922015	9510	9510	9510	9510	0
212	20250502	172100	977922015	9510	9510	9510	9510	1452
213	20250502	172000	977922015	9510	9510	9510	9510	0
214	20250502	171900	977922015	9510	9510	9510	9510	0
215	20250502	171800	977922015	9510	9510	9510	9510	0
216	20250502	171700	977922015	9510	9510	9510	9510	0
217	20250502	171600	977922015	9510	9510	9510	9510	0
218	20250502	171500	977922015	9510	9510	9510	9510	0
219	20250502	171400	977922015	9510	9510	9510	9510	0
220	20250502	171300	977922015	9510	9510	9510	9510	0
221	20250502	171200	977922015	9510	9510	9510	9510	0
222	20250502	171100	977922015	9510	9510	9510	9510	0
223	20250502	171000	977922015	9510	9510	9510	9510	0
224	20250502	170900	977922015	9510	9510	9510	9510	0
225	20250502	170800	977922015	9510	9510	9510	9510	0
226	20250502	170700	977922015	9510	9510	9510	9510	0
227	20250502	170600	977922015	9510	9510	9510	9510	0
228	20250502	170500	977922015	9510	9510	9510	9510	0
229	20250502	170400	977922015	9510	9510	9510	9510	0
230	20250502	170300	977922015	9510	9510	9510	9510	0
231	20250502	170200	977922015	9510	9510	9510	9510	0
232	20250502	170100	977922015	9510	9510	9510	9510	0
233	20250502	170000	977922015	9510	9510	9510	9510	0
234	20250502	165900	977922015	9510	9510	9510	9510	0
235	20250502	165800	977922015	9510	9510	9510	9510	0
236	20250502	165700	977922015	9510	9510	9510	9510	0
237	20250502	165600	977922015	9510	9510	9510	9510	0
238	20250502	165500	977922015	9510	9510	9510	9510	0
239	20250502	165400	977922015	9510	9510	9510	9510	0
240	20250502	165300	977922015	9510	9510	9510	9510	0
241	20250502	165200	977922015	9510	9510	9510	9510	0
242	20250502	165100	977922015	9510	9510	9510	9510	1452
243	20250502	165000	977922015	9510	9510	9510	9510	0
244	20250502	164900	977922015	9510	9510	9510	9510	0
245	20250502	164800	977922015	9510	9510	9510	9510	0
246	20250502	164700	977922015	9510	9510	9510	9510	0
247	20250502	164600	977922015	9510	9510	9510	9510	0
248	20250502	164500	977922015	9510	9510	9510	9510	0
249	20250502	164400	977922015	9510	9510	9510	9510	0
250	20250502	164300	977922015	9510	9510	9510	9510	0
251	20250502	164200	977922015	9510	9510	9510	9510	0
252	20250502	164100	977922015	9510	9510	9510	9510	0
253	20250502	164000	977922015	9510	9510	9510	9510	0
254	20250502	163900	977922015	9510	9510	9510	9510	0
255	20250502	163800	977922015	9510	9510	9510	9510	0
256	20250502	163700	977922015	9510	9510	9510	9510	0
257	20250502	163600	977922015	9510	9510	9510	9510	0
258	20250502	163500	977922015	9510	9510	9510	9510	0
259	20250502	163400	977922015	9510	9510	9510	9510	0
260	20250502	163300	977922015	9510	9510	9510	9510	0
261	20250502	163200	977922015	9510	9510	9510	9510	0
262	20250502	163100	977922015	9510	9510	9510	9510	0
263	20250502	163000	977922015	9510	9510	9510	9510	0
264	20250502	162900	977922015	9510	9510	9510	9510	0
265	20250502	162800	977922015	9510	9510	9510	9510	0
266	20250502	162700	977922015	9510	9510	9510	9510	0
267	20250502	162600	977922015	9510	9510	9510	9510	0
268	20250502	162500	977922015	9510	9510	9510	9510	0
269	20250502	162400	977922015	9510	9510	9510	9510	0
270	20250502	162300	977922015	9510	9510	9510	9510	0
271	20250502	162200	977922015	9510	9510	9510	9510	0
272	20250502	162100	977922015	9510	9510	9510	9510	1452
273	20250502	162000	977922015	9510	9510	9510	9510	0
274	20250502	161900	977922015	9510	9510	9510	9510	0
275	20250502	161800	977922015	9510	9510	9510	9510	0
276	20250502	161700	977922015	9510	9510	9510	9510	0
277	20250502	161600	977922015	9510	9510	9510	9510	0
278	20250502	161500	977922015	9510	9510	9510	9510	0
279	20250502	161400	977922015	9510	9510	9510	9510	0
280	20250502	161300	977922015	9510	9510	9510	9510	0
281	20250502	161200	977922015	9510	9510	9510	9510	0
282	20250502	161100	977922015	9510	9510	9510	9510	0
283	20250502	161000	977922015	9510	9510	9510	9510	0
284	20250502	160900	977922015	9510	9510	9510	9510	0
285	20250502	160800	977922015	9510	9510	9510	9510	0
286	20250502	160700	977922015	9510	9510	9510	9510	0
287	20250502	160600	977922015	9510	9510	9510	9510	0
288	20250502	160500	977922015	9510	9510	9510	9510	0
289	20250502	160400	977922015	9510	9510	9510	9510	0
290	20250502	160300	977922015	9510	9510	9510	9510	0
291	20250502	160200	977922015	9510	9510	9510	9510	0
292	20250502	160100	977922015	9510	9510	9510	9510	0
293	20250502	160000	977922015	9510	9510	9510	9510	0
294	20250502	155900	977922015	9510	9510	9510	9510	0
295	20250502	155800	977922015	9510	9510	9510	9510	0
296	20250502	155700	977922015	9510	9510	9510	9510	0
297	20250502	155600	977922015	9510	9510	9510	9510	0
298	20250502	155500	977922015	9510	9510	9510	9510	0
299	20250502	155400	977922015	9510	9510	9510	9510	0
300	20250502	155300	977922015	9510	9510	9510	9510	0
301	20250502	155200	977922015	9510	9510	9510	9510	0
302	20250502	155100	977922015	9510	9510	9510	9510	1452
303	20250502	155000	977922015	9510	9510	9510	9510	0
304	20250502	154900	977922015	9510	9510	9510	9510	0
305	20250502	154800	977922015	9510	9510	9510	9510	0
306	20250502	154700	977922015	9510	9510	9510	9510	0
307	20250502	154600	977922015	9510	9510	9510	9510	0
308	20250502	154500	977922015	9510	9510	9510	9510	0
309	20250502	154400	977922015	9510	9510	9510	9510	0
310	20250502	154300	977922015	9510	9510	9510	9510	0
311	20250502	154200	977922015	9510	9510	9510	9510	0
312	20250502	154100	977922015	9510	9510	9510	9510	0
313	20250502	154000	977922015	9510	9510	9510	9510	0
314	20250502	153900	977922015	9510	9510	9510	9510	0
315	20250502	153800	977922015	9510	9510	9510	9510	0
316	20250502	153700	977922015	9510	9510	9510	9510	0
317	20250502	153600	977922015	9510	9510	9510	9510	0
318	20250502	153500	977922015	9510	9510	9510	9510	0
319	20250502	153400	977922015	9510	9510	9510	9510	0
320	20250502	153300	977922015	9510	9510	9510	9510	0
321	20250502	153200	977922015	9510	9510	9510	9510	0
322	20250502	153100	977922015	9510	9510	9510	9510	0
323	20250502	153000	977922015	9510	9510	9510	9510	1452
324	20250502	152900	964113495	9510	9510	9510	9510	0
325	20250502	152800	964113495	9510	9510	9510	9510	0
326	20250502	152700	964113495	9510	9510	9510	9510	0
327	20250502	152600	964113495	9510	9510	9510	9510	0
328	20250502	152500	964113495	9510	9510	9510	9510	0
329	20250502	152400	964113495	9510	9510	9510	9510	0
330	20250502	152300	964113495	9510	9510	9510	9510	0
331	20250502	152200	964113495	9510	9510	9510	9510	0
332	20250502	152100	964113495	9510	9510	9510	9510	0
333	20250502	152000	964113495	9510	9510	9510	9510	0
334	20250502	151900	964113495	9510	9500	9510	9500	225
335	20250502	151800	961975895	9500	9480	9500	9480	554
336	20250502	151700	956717855	9470	9480	9480	9470	780
337	20250502	151600	949323955	9480	9500	9500	9480	896
338	20250502	151500	940829685	9490	9500	9510	9490	314
339	20250502	151400	937848605	9500	9500	9500	9500	220
340	20250502	151300	935758605	9510	9510	9510	9510	30
341	20250502	151200	935473305	9520	9520	9520	9520	15
342	20250502	151100	935330505	9520	9520	9520	9520	10
343	20250502	151000	935235305	9520	9520	9520	9520	13
344	20250502	150900	935111545	9500	9500	9500	9500	51
345	20250502	150800	934627045	9500	9490	9500	9490	356
346	20250502	150700	931246375	9480	9480	9480	9480	10
347	20250502	150600	931151575	9490	9490	9490	9490	33
348	20250502	150500	930838405	9500	9500	9500	9500	60
349	20250502	150400	930268405	9500	9480	9500	9480	25
350	20250502	150300	930031345	9480	9490	9490	9480	209
351	20250502	150200	928048345	9480	9490	9490	9480	90
352	20250502	150100	927194575	9490	9510	9510	9490	54
353	20250502	150000	926681575	9500	9500	9500	9500	27
354	20250502	145900	926425075	9480	9510	9510	9480	2326
355	20250502	145800	904350955	9500	9510	9510	9500	1182
356	20250502	145700	893114355	9510	9510	9510	9510	0
357	20250502	145600	893114355	9510	9510	9510	9510	0
358	20250502	145500	893114355	9510	9510	9510	9510	0
359	20250502	145400	893114355	9510	9510	9510	9510	170
360	20250502	145300	891497655	9510	9510	9510	9510	186
361	20250502	145200	889728795	9510	9530	9530	9510	194
362	20250502	145100	887883835	9510	9510	9510	9510	1
363	20250502	145000	887874325	9520	9520	9520	9520	209
364	20250502	144900	885884645	9520	9520	9520	9520	1
365	20250502	144800	885875125	9520	9520	9520	9520	32
366	20250502	144700	885570485	9520	9510	9520	9500	63
367	20250502	144600	884971575	9500	9500	9500	9500	0
368	20250502	144500	884971575	9500	9500	9500	9500	550
369	20250502	144400	879746575	9500	9500	9500	9500	0
370	20250502	144300	879746575	9500	9490	9500	9490	66
371	20250502	144200	879119585	9490	9480	9490	9480	400
372	20250502	144100	875325875	9480	9490	9490	9480	581
373	20250502	144000	869812905	9500	9490	9500	9490	211
374	20250502	143900	867809810	9495	9500	9500	9495	220
375	20250502	143800	865720365	9510	9510	9510	9510	0
376	20250502	143700	865720365	9510	9510	9510	9510	8
377	20250502	143600	865644285	9500	9500	9500	9500	466
378	20250502	143500	861217285	9530	9530	9530	9530	0
379	20250502	143400	861217285	9530	9500	9530	9490	3305
380	20250502	143300	829826005	9510	9520	9520	9510	121
381	20250502	143200	828675285	9520	9520	9520	9520	1
382	20250502	143100	828665765	9510	9510	9510	9510	1407
383	20250502	143000	815285195	9510	9520	9520	9510	187
384	20250502	142900	813506315	9520	9520	9520	9520	0
385	20250502	142800	813506315	9520	9520	9520	9520	0
386	20250502	142700	813506315	9520	9520	9520	9520	3
387	20250502	142600	813477755	9520	9520	9520	9520	30
388	20250502	142500	813192155	9530	9530	9530	9510	68
389	20250502	142400	812544485	9520	9525	9525	9520	40
390	20250502	142300	812163595	9520	9530	9530	9520	33
391	20250502	142200	811849385	9530	9530	9530	9530	12
392	20250502	142100	811735025	9530	9530	9530	9530	50
393	20250502	142000	811258525	9520	9520	9520	9520	170
394	20250502	141900	809640125	9530	9530	9530	9530	1
395	20250502	141800	809630595	9520	9530	9530	9520	130
396	20250502	141700	808392985	9520	9520	9520	9520	0
397	20250502	141600	808392985	9520	9520	9520	9520	1
398	20250502	141500	808383465	9530	9530	9530	9530	0
399	20250502	141400	808383465	9530	9530	9530	9530	0
400	20250502	141300	808383465	9530	9520	9530	9520	86
401	20250502	141200	807564645	9520	9510	9520	9510	148
402	20250502	141100	806155805	9520	9520	9520	9520	190
403	20250502	141000	804347005	9520	9520	9520	9520	1
404	20250502	140900	804337485	9530	9530	9530	9530	1
405	20250502	140800	804327955	9530	9530	9530	9530	112
406	20250502	140700	803260595	9530	9530	9530	9530	14
407	20250502	140600	803127175	9530	9530	9530	9530	1
408	20250502	140500	803117645	9540	9540	9550	9540	301
409	20250502	140400	800245105	9500	9500	9500	9500	0
410	20250502	140300	800245105	9500	9520	9520	9500	5120
411	20250502	140200	751594085	9510	9550	9550	9510	3494
412	20250502	140100	718307815	9560	9560	9560	9560	75
413	20250502	140000	717590815	9560	9560	9560	9560	103
414	20250502	135900	716606135	9570	9570	9570	9570	0
415	20250502	135800	716606135	9570	9570	9570	9570	0
416	20250502	135700	716606135	9570	9570	9570	9570	50
417	20250502	135600	716127635	9570	9540	9570	9540	55
418	20250502	135500	715602785	9550	9550	9550	9550	210
419	20250502	135400	713597285	9540	9540	9540	9540	1
420	20250502	135300	713587745	9550	9550	9550	9550	44
421	20250502	135200	713167545	9550	9540	9550	9540	356
422	20250502	135100	709770745	9550	9550	9550	9550	100
423	20250502	135000	708815745	9540	9540	9540	9540	0
424	20250502	134900	708815745	9540	9540	9540	9540	0
425	20250502	134800	708815745	9540	9540	9540	9540	100
426	20250502	134700	707861745	9540	9540	9540	9540	412
427	20250502	134600	703931265	9540	9540	9540	9540	11
428	20250502	134500	703826325	9550	9550	9550	9550	1
429	20250502	134400	703816775	9550	9550	9550	9550	94
430	20250502	134300	702919075	9550	9550	9550	9550	12
431	20250502	134200	702804475	9550	9550	9550	9550	101
432	20250502	134100	701839925	9550	9550	9550	9550	134
433	20250502	134000	700560225	9540	9540	9540	9540	407
434	20250502	133900	696677445	9550	9570	9570	9550	1285
435	20250502	133800	684397475	9560	9560	9560	9560	0
436	20250502	133700	684397475	9560	9560	9560	9560	0
437	20250502	133600	684397475	9560	9560	9560	9560	8
438	20250502	133500	684320995	9560	9560	9560	9560	0
439	20250502	133400	684320995	9560	9560	9560	9560	175
440	20250502	133300	682647995	9560	9560	9560	9560	0
441	20250502	133200	682647995	9560	9560	9560	9560	0
442	20250502	133100	682647995	9560	9560	9560	9560	310
443	20250502	133000	679684395	9560	9570	9570	9560	310
444	20250502	132900	676720715	9570	9570	9570	9570	0
445	20250502	132800	676720715	9570	9570	9570	9570	0
446	20250502	132700	676720715	9570	9570	9570	9570	0
447	20250502	132600	676720715	9570	9570	9570	9570	59
448	20250502	132500	676156085	9580	9580	9580	9580	1
449	20250502	132400	676146505	9580	9580	9580	9580	6
450	20250502	132300	676089025	9580	9580	9580	9580	14
451	20250502	132200	675954905	9580	9580	9580	9580	47
452	20250502	132100	675504645	9570	9570	9580	9570	30
453	20250502	132000	675217275	9570	9570	9570	9570	0
454	20250502	131900	675217275	9570	9570	9570	9570	2
455	20250502	131800	675198135	9570	9570	9570	9570	103
456	20250502	131700	674212425	9560	9550	9560	9550	165
457	20250502	131600	672636645	9580	9580	9580	9580	0
458	20250502	131500	672636645	9580	9560	9580	9550	210
459	20250502	131400	670630865	9560	9580	9580	9550	118
460	20250502	131300	669503585	9580	9580	9580	9580	0
461	20250502	131200	669503585	9580	9580	9580	9580	5
462	20250502	131100	669455685	9550	9560	9560	9550	1171
463	20250502	131000	658272595	9550	9550	9550	9550	0
464	20250502	130900	658272595	9550	9560	9560	9550	1924
465	20250502	130800	639886895	9570	9570	9570	9570	0
466	20250502	130700	639886895	9570	9570	9570	9570	21
467	20250502	130600	639685925	9580	9580	9580	9580	3
468	20250502	130500	639657185	9580	9580	9580	9580	119
469	20250502	130400	638517165	9570	9570	9570	9570	0
470	20250502	130300	638517165	9570	9570	9570	9570	102
471	20250502	130200	637541025	9570	9570	9570	9570	0
472	20250502	130100	637541025	9570	9570	9570	9570	36
473	20250502	130000	637196505	9550	9550	9550	9550	0
474	20250502	125900	637196505	9550	9550	9550	9550	201
475	20250502	125800	635276955	9550	9550	9550	9550	329
476	20250502	125700	632135005	9555	9560	9560	9555	332
477	20250502	125600	628961185	9560	9570	9570	9560	2045
478	20250502	125500	609400285	9570	9590	9590	9570	1462
479	20250502	125400	595397055	9590	9590	9590	9590	5
480	20250502	125300	595349105	9590	9590	9590	9590	70
481	20250502	125200	594677805	9590	9590	9590	9590	0
482	20250502	125100	594677805	9590	9590	9590	9590	1
483	20250502	125000	594668215	9590	9590	9590	9590	110
484	20250502	124900	593613315	9590	9590	9590	9590	100
485	20250502	124800	592654315	9590	9590	9590	9590	2
486	20250502	124700	592635135	9580	9580	9580	9580	197
487	20250502	124600	590747875	9590	9580	9590	9580	43
488	20250502	124500	590335515	9580	9590	9590	9580	301
489	20250502	124400	587450425	9590	9610	9610	9590	4975
490	20250502	124300	539710685	9610	9610	9610	9610	239
491	20250502	124200	537413895	9610	9610	9610	9610	180
492	20250502	124100	535684095	9610	9610	9610	9610	285
493	20250502	124000	532945245	9640	9640	9640	9640	0
494	20250502	123900	532945245	9640	9640	9640	9640	0
495	20250502	123800	532945245	9640	9640	9640	9640	50
496	20250502	123700	532463245	9640	9640	9640	9640	0
497	20250502	123600	532463245	9640	9640	9640	9640	2
498	20250502	123500	532443965	9640	9640	9640	9640	0
499	20250502	123400	532443965	9640	9610	9640	9610	9
500	20250502	123300	532357445	9610	9610	9610	9610	1253
501	20250502	123200	520316115	9610	9630	9630	9610	216
502	20250502	123100	518240335	9640	9640	9640	9640	1
503	20250502	123000	518230695	9620	9620	9620	9620	5
504	20250502	122900	518182595	9610	9610	9610	9610	467
505	20250502	122800	513694725	9620	9620	9620	9620	3
506	20250502	122700	513665865	9620	9620	9620	9620	116
507	20250502	122600	512549945	9620	9620	9620	9620	7
508	20250502	122500	512482605	9620	9620	9620	9620	103
509	20250502	122400	511491745	9610	9610	9610	9610	310
510	20250502	122300	508512645	9620	9620	9620	9620	30
511	20250502	122200	508224045	9620	9630	9630	9620	1515
512	20250502	122100	493646625	9630	9630	9630	9630	109
513	20250502	122000	492596955	9630	9630	9630	9630	28
514	20250502	121900	492327315	9630	9630	9630	9630	0
515	20250502	121800	492327315	9630	9630	9630	9630	108
516	20250502	121700	491287275	9630	9630	9630	9630	0
517	20250502	121600	491287275	9630	9630	9630	9630	0
518	20250502	121500	491287275	9630	9660	9660	9630	2
519	20250502	121400	491267985	9670	9620	9670	9620	161
520	20250502	121300	489719115	9630	9630	9630	9630	240
521	20250502	121200	487407915	9630	9630	9630	9630	290
522	20250502	121100	484615215	9630	9630	9630	9630	0
523	20250502	121000	484615215	9630	9630	9630	9630	139
524	20250502	120900	483276645	9640	9640	9640	9640	0
525	20250502	120800	483276645	9640	9640	9640	9640	4
526	20250502	120700	483238085	9630	9630	9630	9630	0
527	20250502	120600	483238085	9630	9630	9630	9630	0
528	20250502	120500	483238085	9630	9640	9640	9630	78
529	20250502	120400	482486935	9630	9630	9630	9630	0
530	20250502	120300	482486935	9630	9630	9630	9630	0
531	20250502	120200	482486935	9630	9630	9630	9630	0
532	20250502	120100	482486935	9630	9630	9630	9630	0
533	20250502	120000	482486935	9630	9630	9630	9630	65
534	20250502	115900	481860985	9630	9630	9630	9630	0
535	20250502	115800	481860985	9630	9630	9630	9630	0
536	20250502	115700	481860985	9630	9630	9630	9630	320
537	20250502	115600	478779385	9640	9670	9670	9640	92
538	20250502	115500	477891005	9670	9670	9670	9670	0
539	20250502	115400	477891005	9670	9670	9670	9670	0
540	20250502	115300	477891005	9670	9670	9670	9670	0
541	20250502	115200	477891005	9670	9670	9670	9670	0
542	20250502	115100	477891005	9670	9670	9670	9670	0
543	20250502	115000	477891005	9670	9670	9670	9670	3
544	20250502	114900	477861995	9630	9630	9630	9630	239
545	20250502	114800	475560425	9630	9630	9630	9630	0
546	20250502	114700	475560425	9630	9630	9630	9630	107
547	20250502	114600	474530015	9630	9630	9630	9630	0
548	20250502	114500	474530015	9630	9630	9630	9630	0
549	20250502	114400	474530015	9630	9630	9630	9630	0
550	20250502	114300	474530015	9630	9630	9630	9630	0
551	20250502	114200	474530015	9630	9630	9630	9630	270
552	20250502	114100	471929915	9630	9630	9630	9630	0
553	20250502	114000	471929915	9630	9630	9630	9630	3
554	20250502	113900	471901025	9630	9630	9630	9630	0
555	20250502	113800	471901025	9630	9630	9630	9630	0
556	20250502	113700	471901025	9630	9630	9630	9630	131
557	20250502	113600	470639495	9630	9630	9630	9630	0
558	20250502	113500	470639495	9630	9640	9640	9630	701
559	20250502	113400	463887115	9670	9670	9670	9670	0
560	20250502	113300	463887115	9670	9670	9670	9670	0
561	20250502	113200	463887115	9670	9650	9670	9650	11
562	20250502	113100	463780945	9650	9640	9650	9640	96
563	20250502	113000	462855045	9640	9640	9640	9640	13
564	20250502	112900	462729725	9680	9680	9680	9680	91
565	20250502	112800	461848845	9640	9640	9640	9640	0
566	20250502	112700	461848845	9640	9640	9670	9640	223
567	20250502	112600	459693415	9630	9630	9630	9630	0
568	20250502	112500	459693415	9630	9640	9640	9630	42
569	20250502	112400	459288545	9640	9640	9640	9640	0
570	20250502	112300	459288545	9640	9640	9640	9640	59
571	20250502	112200	458719785	9640	9640	9640	9640	9
572	20250502	112100	458633025	9640	9640	9640	9640	71
573	20250502	112000	457948585	9640	9640	9640	9640	0
574	20250502	111900	457948585	9640	9640	9640	9640	98
575	20250502	111800	457003865	9640	9640	9640	9640	12
576	20250502	111700	456888185	9630	9670	9670	9630	767
577	20250502	111600	449493815	9670	9670	9670	9670	0
578	20250502	111500	449493815	9670	9660	9670	9660	3
579	20250502	111400	449464815	9670	9670	9670	9670	1
580	20250502	111300	449455145	9670	9670	9670	9670	0
581	20250502	111200	449455145	9670	9670	9670	9670	0
582	20250502	111100	449455145	9670	9670	9670	9670	0
583	20250502	111000	449455145	9670	9670	9670	9670	0
584	20250502	110900	449455145	9670	9670	9670	9670	0
585	20250502	110800	449455145	9670	9670	9670	9670	9
586	20250502	110700	449368115	9680	9680	9680	9680	70
587	20250502	110600	448690515	9680	9680	9680	9680	4
588	20250502	110500	448651795	9690	9660	9690	9660	3
589	20250502	110400	448622785	9650	9650	9650	9650	24
590	20250502	110300	448391185	9650	9650	9650	9650	276
591	20250502	110200	445727785	9660	9660	9660	9660	479
592	20250502	110100	441100645	9660	9660	9660	9660	0
593	20250502	110000	441100645	9660	9660	9660	9660	0
594	20250502	105900	441100645	9660	9660	9660	9660	0
595	20250502	105800	441100645	9660	9660	9660	9660	0
596	20250502	105700	441100645	9660	9660	9660	9660	0
597	20250502	105600	441100645	9660	9680	9680	9660	50
598	20250502	105500	440617625	9675	9675	9675	9675	1
599	20250502	105400	440607950	9700	9680	9700	9680	287
600	20250502	105300	437829770	9680	9680	9680	9680	0
601	20250502	105200	437829770	9680	9680	9680	9680	1
602	20250502	105100	437820090	9670	9680	9680	9670	24
603	20250502	105000	437587790	9680	9680	9680	9680	0
604	20250502	104900	437587790	9680	9650	9680	9650	4
605	20250502	104800	437549160	9640	9640	9640	9640	0
606	20250502	104700	437549160	9640	9640	9640	9640	0
607	20250502	104600	437549160	9640	9650	9650	9640	300
608	20250502	104500	434655160	9650	9650	9650	9650	144
609	20250502	104400	433265560	9640	9640	9640	9640	0
610	20250502	104300	433265560	9640	9640	9640	9640	0
611	20250502	104200	433265560	9640	9650	9650	9640	1201
612	20250502	104100	421675920	9660	9660	9660	9660	400
613	20250502	104000	417811920	9680	9680	9680	9680	55
614	20250502	103900	417279520	9680	9680	9680	9680	3
615	20250502	103800	417250480	9680	9680	9680	9680	3
616	20250502	103700	417221440	9680	9680	9680	9680	5
617	20250502	103600	417173040	9680	9680	9680	9680	0
618	20250502	103500	417173040	9680	9670	9680	9670	214
619	20250502	103400	415103650	9650	9650	9650	9650	5
620	20250502	103300	415055400	9650	9650	9650	9650	1
621	20250502	103200	415045750	9680	9680	9680	9680	0
622	20250502	103100	415045750	9680	9680	9680	9680	1
623	20250502	103000	415036070	9680	9680	9680	9680	1
624	20250502	102900	415026390	9680	9680	9680	9680	0
625	20250502	102800	415026390	9680	9680	9680	9680	1
626	20250502	102700	415016710	9610	9640	9640	9610	2000
627	20250502	102600	395768520	9640	9640	9640	9640	0
628	20250502	102500	395768520	9640	9650	9650	9640	195
629	20250502	102400	393887170	9640	9640	9640	9640	0
630	20250502	102300	393887170	9640	9640	9640	9640	13
631	20250502	102200	393761850	9680	9680	9680	9680	6
632	20250502	102100	393703770	9670	9640	9670	9640	105
633	20250502	102000	392691420	9640	9640	9640	9640	0
634	20250502	101900	392691420	9640	9640	9640	9640	221
635	20250502	101800	390560980	9640	9640	9640	9640	50
636	20250502	101700	390078980	9640	9640	9640	9640	250
637	20250502	101600	387668980	9650	9650	9650	9650	0
638	20250502	101500	387668980	9650	9680	9680	9650	1500
639	20250502	101400	373190630	9690	9690	9690	9690	103
640	20250502	101300	372192560	9690	9690	9690	9690	2
641	20250502	101200	372173180	9690	9690	9690	9690	1
642	20250502	101100	372163490	9690	9690	9690	9690	2
643	20250502	101000	372144110	9660	9670	9670	9660	500
644	20250502	100900	367311690	9680	9680	9680	9680	348
645	20250502	100800	363943050	9680	9680	9680	9680	152
646	20250502	100700	362471690	9690	9690	9690	9690	0
647	20250502	100600	362471690	9690	9700	9700	9690	200
648	20250502	100500	360532690	9690	9690	9690	9690	0
649	20250502	100400	360532690	9690	9680	9690	9680	970
650	20250502	100300	351133460	9680	9680	9680	9680	0
651	20250502	100200	351133460	9680	9670	9680	9670	403
652	20250502	100100	347234410	9650	9650	9650	9650	250
653	20250502	100000	344821910	9630	9630	9630	9630	1332
654	20250502	095900	331994750	9630	9630	9660	9630	1875
655	20250502	095800	313883330	9630	9630	9630	9630	0
656	20250502	095700	313883330	9630	9630	9630	9630	300
657	20250502	095600	310994330	9630	9630	9630	9630	0
658	20250502	095500	310994330	9630	9630	9630	9630	0
659	20250502	095400	310994330	9630	9650	9650	9630	494
660	20250502	095300	306236310	9650	9650	9650	9650	95
661	20250502	095200	305319560	9650	9650	9660	9650	782
662	20250502	095100	297768490	9650	9650	9650	9620	1100
663	20250502	095000	287174540	9630	9650	9650	9630	52
664	20250502	094900	286673740	9630	9630	9630	9630	0
665	20250502	094800	286673740	9630	9660	9660	9630	205
666	20250502	094700	284699440	9630	9630	9630	9630	0
667	20250502	094600	284699440	9630	9660	9660	9630	219
668	20250502	094500	282589120	9660	9650	9660	9650	102
669	20250502	094400	281603820	9650	9650	9650	9640	1173
670	20250502	094300	270295970	9650	9650	9650	9650	147
671	20250502	094200	268877420	9650	9650	9650	9650	112
672	20250502	094100	267796620	9640	9640	9640	9640	0
673	20250502	094000	267796620	9640	9650	9650	9640	100
674	20250502	093900	266832020	9640	9650	9650	9640	1220
675	20250502	093800	255070720	9670	9670	9670	9670	1
676	20250502	093700	255061050	9640	9650	9650	9640	220
677	20250502	093600	252939350	9690	9690	9690	9690	0
678	20250502	093500	252939350	9690	9680	9690	9680	57
679	20250502	093400	252387220	9680	9680	9690	9680	163
680	20250502	093300	250808380	9680	9680	9680	9680	111
681	20250502	093200	249733900	9680	9670	9680	9670	487
682	20250502	093100	245020730	9670	9670	9670	9630	16
683	20250502	093000	244866490	9630	9660	9660	9630	615
684	20250502	092900	238939940	9630	9630	9630	9630	10
685	20250502	092800	238843640	9630	9630	9630	9630	0
686	20250502	092700	238843640	9630	9640	9640	9630	547
687	20250502	092600	233575650	9640	9640	9640	9640	0
688	20250502	092500	233575650	9640	9630	9640	9630	14
689	20250502	092400	233440760	9620	9650	9650	9620	1165
690	20250502	092300	222228500	9650	9650	9650	9650	832
691	20250502	092200	214199700	9650	9650	9650	9650	484
692	20250502	092100	209529100	9650	9650	9650	9650	0
693	20250502	092000	209529100	9650	9660	9660	9650	1403
694	20250502	091900	195989120	9660	9660	9660	9660	6
695	20250502	091800	195931160	9660	9660	9660	9660	66
696	20250502	091700	195293600	9660	9660	9660	9660	0
697	20250502	091600	195293600	9660	9660	9660	9660	0
698	20250502	091500	195293600	9660	9670	9670	9660	42
699	20250502	091400	194887850	9670	9640	9670	9640	858
700	20250502	091300	186606490	9650	9650	9650	9650	2
701	20250502	091200	186587190	9650	9650	9650	9600	445
702	20250502	091100	182309960	9620	9640	9640	9620	2800
703	20250502	091000	155373900	9640	9630	9640	9620	854
704	20250502	090900	147146030	9630	9630	9630	9630	548
705	20250502	090800	141868790	9630	9630	9630	9630	15
706	20250502	090700	141724340	9620	9680	9680	9620	2005
707	20250502	090600	122426410	9680	9640	9680	9590	4475
708	20250502	090500	79402330	9640	9660	9660	9640	656
709	20250502	090400	73070200	9710	9690	9710	9640	451
710	20250502	090300	68704490	9700	9630	9700	9630	1366
711	20250502	090200	55530980	9630	9670	9670	9610	3111
712	20250502	090100	25528050	9660	9660	9660	9660	24
713	20250502	090000	25296210	9700	9650	9700	9650	2589