KissMeData/318010/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205500	25395465	3570	3570	3570	3570	35
3	20250502	205400	25395465	3570	3570	3570	3570	0
4	20250502	205300	25395465	3570	3570	3570	3570	0
5	20250502	205200	25395465	3570	3570	3570	3570	0
6	20250502	205100	25395465	3570	3570	3570	3570	0
7	20250502	205000	25395465	3570	3570	3570	3570	0
8	20250502	204900	25395465	3570	3570	3570	3570	0
9	20250502	204800	25395465	3570	3570	3570	3570	0
10	20250502	204700	25395465	3570	3570	3570	3570	0
11	20250502	204600	25395465	3570	3570	3570	3570	0
12	20250502	204500	25395465	3570	3570	3570	3570	0
13	20250502	204400	25395465	3570	3570	3570	3570	0
14	20250502	204300	25395465	3570	3570	3570	3570	0
15	20250502	204200	25395465	3570	3570	3570	3570	0
16	20250502	204100	25395465	3570	3570	3570	3570	0
17	20250502	204000	25395465	3570	3570	3570	3570	0
18	20250502	203900	25395465	3570	3570	3570	3570	0
19	20250502	203800	25395465	3570	3570	3570	3570	0
20	20250502	203700	25395465	3570	3570	3570	3570	0
21	20250502	203600	25395465	3570	3570	3570	3570	0
22	20250502	203500	25395465	3570	3570	3570	3570	0
23	20250502	203400	25395465	3570	3570	3570	3570	0
24	20250502	203300	25395465	3570	3570	3570	3570	0
25	20250502	203200	25395465	3570	3570	3570	3570	0
26	20250502	203100	25395465	3570	3570	3570	3570	0
27	20250502	203000	25395465	3570	3570	3570	3570	0
28	20250502	202900	25395465	3570	3570	3570	3570	0
29	20250502	202800	25395465	3570	3570	3570	3570	0
30	20250502	202700	25395465	3570	3570	3570	3570	0
31	20250502	202600	25395465	3570	3570	3570	3570	0
32	20250502	202500	25395465	3570	3570	3570	3570	35
33	20250502	202400	25395465	3570	3570	3570	3570	0
34	20250502	202300	25395465	3570	3570	3570	3570	0
35	20250502	202200	25395465	3570	3570	3570	3570	0
36	20250502	202100	25395465	3570	3570	3570	3570	0
37	20250502	202000	25395465	3570	3570	3570	3570	0
38	20250502	201900	25395465	3570	3570	3570	3570	0
39	20250502	201800	25395465	3570	3570	3570	3570	0
40	20250502	201700	25395465	3570	3570	3570	3570	0
41	20250502	201600	25395465	3570	3570	3570	3570	0
42	20250502	201500	25395465	3570	3570	3570	3570	0
43	20250502	201400	25395465	3570	3570	3570	3570	0
44	20250502	201300	25395465	3570	3570	3570	3570	0
45	20250502	201200	25395465	3570	3570	3570	3570	0
46	20250502	201100	25395465	3570	3570	3570	3570	0
47	20250502	201000	25395465	3570	3570	3570	3570	0
48	20250502	200900	25395465	3570	3570	3570	3570	0
49	20250502	200800	25395465	3570	3570	3570	3570	0
50	20250502	200700	25395465	3570	3570	3570	3570	0
51	20250502	200600	25395465	3570	3570	3570	3570	0
52	20250502	200500	25395465	3570	3570	3570	3570	0
53	20250502	200400	25395465	3570	3570	3570	3570	0
54	20250502	200300	25395465	3570	3570	3570	3570	0
55	20250502	200200	25395465	3570	3570	3570	3570	0
56	20250502	200100	25395465	3570	3570	3570	3570	0
57	20250502	200000	25395465	3570	3570	3570	3570	0
58	20250502	195900	25395465	3570	3570	3570	3570	0
59	20250502	195800	25395465	3570	3570	3570	3570	0
60	20250502	195700	25395465	3570	3570	3570	3570	0
61	20250502	195600	25395465	3570	3570	3570	3570	0
62	20250502	195500	25395465	3570	3570	3570	3570	35
63	20250502	195400	25395465	3570	3570	3570	3570	0
64	20250502	195300	25395465	3570	3570	3570	3570	0
65	20250502	195200	25395465	3570	3570	3570	3570	0
66	20250502	195100	25395465	3570	3570	3570	3570	0
67	20250502	195000	25395465	3570	3570	3570	3570	0
68	20250502	194900	25395465	3570	3570	3570	3570	0
69	20250502	194800	25395465	3570	3570	3570	3570	0
70	20250502	194700	25395465	3570	3570	3570	3570	0
71	20250502	194600	25395465	3570	3570	3570	3570	0
72	20250502	194500	25395465	3570	3570	3570	3570	0
73	20250502	194400	25395465	3570	3570	3570	3570	0
74	20250502	194300	25395465	3570	3570	3570	3570	0
75	20250502	194200	25395465	3570	3570	3570	3570	0
76	20250502	194100	25395465	3570	3570	3570	3570	0
77	20250502	194000	25395465	3570	3570	3570	3570	0
78	20250502	193900	25395465	3570	3570	3570	3570	0
79	20250502	193800	25395465	3570	3570	3570	3570	0
80	20250502	193700	25395465	3570	3570	3570	3570	0
81	20250502	193600	25395465	3570	3570	3570	3570	0
82	20250502	193500	25395465	3570	3570	3570	3570	0
83	20250502	193400	25395465	3570	3570	3570	3570	0
84	20250502	193300	25395465	3570	3570	3570	3570	0
85	20250502	193200	25395465	3570	3570	3570	3570	0
86	20250502	193100	25395465	3570	3570	3570	3570	0
87	20250502	193000	25395465	3570	3570	3570	3570	0
88	20250502	192900	25395465	3570	3570	3570	3570	0
89	20250502	192800	25395465	3570	3570	3570	3570	0
90	20250502	192700	25395465	3570	3570	3570	3570	0
91	20250502	192600	25395465	3570	3570	3570	3570	0
92	20250502	192500	25395465	3570	3570	3570	3570	35
93	20250502	192400	25395465	3570	3570	3570	3570	0
94	20250502	192300	25395465	3570	3570	3570	3570	0
95	20250502	192200	25395465	3570	3570	3570	3570	0
96	20250502	192100	25395465	3570	3570	3570	3570	0
97	20250502	192000	25395465	3570	3570	3570	3570	0
98	20250502	191900	25395465	3570	3570	3570	3570	0
99	20250502	191800	25395465	3570	3570	3570	3570	0
100	20250502	191700	25395465	3570	3570	3570	3570	0
101	20250502	191600	25395465	3570	3570	3570	3570	0
102	20250502	191500	25395465	3570	3570	3570	3570	0
103	20250502	191400	25395465	3570	3570	3570	3570	0
104	20250502	191300	25395465	3570	3570	3570	3570	0
105	20250502	191200	25395465	3570	3570	3570	3570	0
106	20250502	191100	25395465	3570	3570	3570	3570	0
107	20250502	191000	25395465	3570	3570	3570	3570	0
108	20250502	190900	25395465	3570	3570	3570	3570	0
109	20250502	190800	25395465	3570	3570	3570	3570	0
110	20250502	190700	25395465	3570	3570	3570	3570	0
111	20250502	190600	25395465	3570	3570	3570	3570	0
112	20250502	190500	25395465	3570	3570	3570	3570	0
113	20250502	190400	25395465	3570	3570	3570	3570	0
114	20250502	190300	25395465	3570	3570	3570	3570	0
115	20250502	190200	25395465	3570	3570	3570	3570	0
116	20250502	190100	25395465	3570	3570	3570	3570	0
117	20250502	190000	25395465	3570	3570	3570	3570	0
118	20250502	185900	25395465	3570	3570	3570	3570	0
119	20250502	185800	25395465	3570	3570	3570	3570	0
120	20250502	185700	25395465	3570	3570	3570	3570	0
121	20250502	185600	25395465	3570	3570	3570	3570	0
122	20250502	185500	25395465	3570	3570	3570	3570	35
123	20250502	185400	25395465	3570	3570	3570	3570	0
124	20250502	185300	25395465	3570	3570	3570	3570	0
125	20250502	185200	25395465	3570	3570	3570	3570	0
126	20250502	185100	25395465	3570	3570	3570	3570	0
127	20250502	185000	25395465	3570	3570	3570	3570	0
128	20250502	184900	25395465	3570	3570	3570	3570	0
129	20250502	184800	25395465	3570	3570	3570	3570	0
130	20250502	184700	25395465	3570	3570	3570	3570	0
131	20250502	184600	25395465	3570	3570	3570	3570	0
132	20250502	184500	25395465	3570	3570	3570	3570	0
133	20250502	184400	25395465	3570	3570	3570	3570	0
134	20250502	184300	25395465	3570	3570	3570	3570	0
135	20250502	184200	25395465	3570	3570	3570	3570	0
136	20250502	184100	25395465	3570	3570	3570	3570	0
137	20250502	184000	25395465	3570	3570	3570	3570	0
138	20250502	183900	25395465	3570	3570	3570	3570	0
139	20250502	183800	25395465	3570	3570	3570	3570	0
140	20250502	183700	25395465	3570	3570	3570	3570	0
141	20250502	183600	25395465	3570	3570	3570	3570	0
142	20250502	183500	25395465	3570	3570	3570	3570	0
143	20250502	183400	25395465	3570	3570	3570	3570	0
144	20250502	183300	25395465	3570	3570	3570	3570	0
145	20250502	183200	25395465	3570	3570	3570	3570	0
146	20250502	183100	25395465	3570	3570	3570	3570	0
147	20250502	183000	25395465	3570	3570	3570	3570	0
148	20250502	182900	25395465	3570	3570	3570	3570	0
149	20250502	182800	25395465	3570	3570	3570	3570	0
150	20250502	182700	25395465	3570	3570	3570	3570	0
151	20250502	182600	25395465	3570	3570	3570	3570	0
152	20250502	182500	25395465	3570	3570	3570	3570	35
153	20250502	182400	25395465	3570	3570	3570	3570	0
154	20250502	182300	25395465	3570	3570	3570	3570	0
155	20250502	182200	25395465	3570	3570	3570	3570	0
156	20250502	182100	25395465	3570	3570	3570	3570	0
157	20250502	182000	25395465	3570	3570	3570	3570	0
158	20250502	181900	25395465	3570	3570	3570	3570	0
159	20250502	181800	25395465	3570	3570	3570	3570	0
160	20250502	181700	25395465	3570	3570	3570	3570	0
161	20250502	181600	25395465	3570	3570	3570	3570	0
162	20250502	181500	25395465	3570	3570	3570	3570	0
163	20250502	181400	25395465	3570	3570	3570	3570	0
164	20250502	181300	25395465	3570	3570	3570	3570	0
165	20250502	181200	25395465	3570	3570	3570	3570	0
166	20250502	181100	25395465	3570	3570	3570	3570	0
167	20250502	181000	25395465	3570	3570	3570	3570	0
168	20250502	180900	25395465	3570	3570	3570	3570	0
169	20250502	180800	25395465	3570	3570	3570	3570	0
170	20250502	180700	25395465	3570	3570	3570	3570	0
171	20250502	180600	25395465	3570	3570	3570	3570	0
172	20250502	180500	25395465	3570	3570	3570	3570	0
173	20250502	180400	25395465	3570	3570	3570	3570	0
174	20250502	180300	25395465	3570	3570	3570	3570	0
175	20250502	180200	25395465	3570	3570	3570	3570	0
176	20250502	180100	25395465	3570	3570	3570	3570	0
177	20250502	180000	25395465	3570	3570	3570	3570	0
178	20250502	175900	25395465	3570	3570	3570	3570	0
179	20250502	175800	25395465	3570	3570	3570	3570	0
180	20250502	175700	25395465	3570	3570	3570	3570	0
181	20250502	175600	25395465	3570	3570	3570	3570	0
182	20250502	175500	25395465	3570	3570	3570	3570	35
183	20250502	175400	25395465	3570	3570	3570	3570	0
184	20250502	175300	25395465	3570	3570	3570	3570	0
185	20250502	175200	25395465	3570	3570	3570	3570	0
186	20250502	175100	25395465	3570	3570	3570	3570	0
187	20250502	175000	25395465	3570	3570	3570	3570	0
188	20250502	174900	25395465	3570	3570	3570	3570	0
189	20250502	174800	25395465	3570	3570	3570	3570	0
190	20250502	174700	25395465	3570	3570	3570	3570	0
191	20250502	174600	25395465	3570	3570	3570	3570	0
192	20250502	174500	25395465	3570	3570	3570	3570	0
193	20250502	174400	25395465	3570	3570	3570	3570	0
194	20250502	174300	25395465	3570	3570	3570	3570	0
195	20250502	174200	25395465	3570	3570	3570	3570	0
196	20250502	174100	25395465	3570	3570	3570	3570	0
197	20250502	174000	25395465	3570	3570	3570	3570	0
198	20250502	173900	25395465	3570	3570	3570	3570	0
199	20250502	173800	25395465	3570	3570	3570	3570	0
200	20250502	173700	25395465	3570	3570	3570	3570	0
201	20250502	173600	25395465	3570	3570	3570	3570	0
202	20250502	173500	25395465	3570	3570	3570	3570	0
203	20250502	173400	25395465	3570	3570	3570	3570	0
204	20250502	173300	25395465	3570	3570	3570	3570	0
205	20250502	173200	25395465	3570	3570	3570	3570	0
206	20250502	173100	25395465	3570	3570	3570	3570	0
207	20250502	173000	25395465	3570	3570	3570	3570	0
208	20250502	172900	25395465	3570	3570	3570	3570	0
209	20250502	172800	25395465	3570	3570	3570	3570	0
210	20250502	172700	25395465	3570	3570	3570	3570	0
211	20250502	172600	25395465	3570	3570	3570	3570	0
212	20250502	172500	25395465	3570	3570	3570	3570	35
213	20250502	172400	25395465	3570	3570	3570	3570	0
214	20250502	172300	25395465	3570	3570	3570	3570	0
215	20250502	172200	25395465	3570	3570	3570	3570	0
216	20250502	172100	25395465	3570	3570	3570	3570	0
217	20250502	172000	25395465	3570	3570	3570	3570	0
218	20250502	171900	25395465	3570	3570	3570	3570	0
219	20250502	171800	25395465	3570	3570	3570	3570	0
220	20250502	171700	25395465	3570	3570	3570	3570	0
221	20250502	171600	25395465	3570	3570	3570	3570	0
222	20250502	171500	25395465	3570	3570	3570	3570	0
223	20250502	171400	25395465	3570	3570	3570	3570	0
224	20250502	171300	25395465	3570	3570	3570	3570	0
225	20250502	171200	25395465	3570	3570	3570	3570	0
226	20250502	171100	25395465	3570	3570	3570	3570	0
227	20250502	171000	25395465	3570	3570	3570	3570	0
228	20250502	170900	25395465	3570	3570	3570	3570	0
229	20250502	170800	25395465	3570	3570	3570	3570	0
230	20250502	170700	25395465	3570	3570	3570	3570	0
231	20250502	170600	25395465	3570	3570	3570	3570	0
232	20250502	170500	25395465	3570	3570	3570	3570	0
233	20250502	170400	25395465	3570	3570	3570	3570	0
234	20250502	170300	25395465	3570	3570	3570	3570	0
235	20250502	170200	25395465	3570	3570	3570	3570	0
236	20250502	170100	25395465	3570	3570	3570	3570	0
237	20250502	170000	25395465	3570	3570	3570	3570	0
238	20250502	165900	25395465	3570	3570	3570	3570	0
239	20250502	165800	25395465	3570	3570	3570	3570	0
240	20250502	165700	25395465	3570	3570	3570	3570	0
241	20250502	165600	25395465	3570	3570	3570	3570	0
242	20250502	165500	25395465	3570	3570	3570	3570	35
243	20250502	165400	25395465	3570	3570	3570	3570	0
244	20250502	165300	25395465	3570	3570	3570	3570	0
245	20250502	165200	25395465	3570	3570	3570	3570	0
246	20250502	165100	25395465	3570	3570	3570	3570	0
247	20250502	165000	25395465	3570	3570	3570	3570	0
248	20250502	164900	25395465	3570	3570	3570	3570	0
249	20250502	164800	25395465	3570	3570	3570	3570	0
250	20250502	164700	25395465	3570	3570	3570	3570	0
251	20250502	164600	25395465	3570	3570	3570	3570	0
252	20250502	164500	25395465	3570	3570	3570	3570	0
253	20250502	164400	25395465	3570	3570	3570	3570	0
254	20250502	164300	25395465	3570	3570	3570	3570	0
255	20250502	164200	25395465	3570	3570	3570	3570	0
256	20250502	164100	25395465	3570	3570	3570	3570	0
257	20250502	164000	25395465	3570	3570	3570	3570	0
258	20250502	163900	25395465	3570	3570	3570	3570	0
259	20250502	163800	25395465	3570	3570	3570	3570	0
260	20250502	163700	25395465	3570	3570	3570	3570	0
261	20250502	163600	25395465	3570	3570	3570	3570	0
262	20250502	163500	25395465	3570	3570	3570	3570	0
263	20250502	163400	25395465	3570	3570	3570	3570	0
264	20250502	163300	25395465	3570	3570	3570	3570	0
265	20250502	163200	25395465	3570	3570	3570	3570	0
266	20250502	163100	25395465	3570	3570	3570	3570	0
267	20250502	163000	25395465	3570	3570	3570	3570	0
268	20250502	162900	25395465	3570	3570	3570	3570	0
269	20250502	162800	25395465	3570	3570	3570	3570	0
270	20250502	162700	25395465	3570	3570	3570	3570	0
271	20250502	162600	25395465	3570	3570	3570	3570	0
272	20250502	162500	25395465	3570	3570	3570	3570	35
273	20250502	162400	25395465	3570	3570	3570	3570	0
274	20250502	162300	25395465	3570	3570	3570	3570	0
275	20250502	162200	25395465	3570	3570	3570	3570	0
276	20250502	162100	25395465	3570	3570	3570	3570	0
277	20250502	162000	25395465	3570	3570	3570	3570	0
278	20250502	161900	25395465	3570	3570	3570	3570	0
279	20250502	161800	25395465	3570	3570	3570	3570	0
280	20250502	161700	25395465	3570	3570	3570	3570	0
281	20250502	161600	25395465	3570	3570	3570	3570	0
282	20250502	161500	25395465	3570	3570	3570	3570	0
283	20250502	161400	25395465	3570	3570	3570	3570	0
284	20250502	161300	25395465	3570	3570	3570	3570	0
285	20250502	161200	25395465	3570	3570	3570	3570	0
286	20250502	161100	25395465	3570	3570	3570	3570	0
287	20250502	161000	25395465	3570	3570	3570	3570	0
288	20250502	160900	25395465	3570	3570	3570	3570	0
289	20250502	160800	25395465	3570	3570	3570	3570	0
290	20250502	160700	25395465	3570	3570	3570	3570	0
291	20250502	160600	25395465	3570	3570	3570	3570	0
292	20250502	160500	25395465	3570	3570	3570	3570	0
293	20250502	160400	25395465	3570	3570	3570	3570	0
294	20250502	160300	25395465	3570	3570	3570	3570	0
295	20250502	160200	25395465	3570	3570	3570	3570	0
296	20250502	160100	25395465	3570	3570	3570	3570	0
297	20250502	160000	25395465	3570	3570	3570	3570	0
298	20250502	155900	25395465	3570	3570	3570	3570	0
299	20250502	155800	25395465	3570	3570	3570	3570	0
300	20250502	155700	25395465	3570	3570	3570	3570	0
301	20250502	155600	25395465	3570	3570	3570	3570	0
302	20250502	155500	25395465	3570	3570	3570	3570	35
303	20250502	155400	25395465	3570	3570	3570	3570	0
304	20250502	155300	25395465	3570	3570	3570	3570	0
305	20250502	155200	25395465	3570	3570	3570	3570	0
306	20250502	155100	25395465	3570	3570	3570	3570	0
307	20250502	155000	25395465	3570	3570	3570	3570	0
308	20250502	154900	25395465	3570	3570	3570	3570	0
309	20250502	154800	25395465	3570	3570	3570	3570	0
310	20250502	154700	25395465	3570	3570	3570	3570	0
311	20250502	154600	25395465	3570	3570	3570	3570	0
312	20250502	154500	25395465	3570	3570	3570	3570	0
313	20250502	154400	25395465	3570	3570	3570	3570	0
314	20250502	154300	25395465	3570	3570	3570	3570	0
315	20250502	154200	25395465	3570	3570	3570	3570	0
316	20250502	154100	25395465	3570	3570	3570	3570	0
317	20250502	154000	25395465	3570	3570	3570	3570	0
318	20250502	153900	25395465	3570	3570	3570	3570	0
319	20250502	153800	25395465	3570	3570	3570	3570	0
320	20250502	153700	25395465	3570	3570	3570	3570	0
321	20250502	153600	25395465	3570	3570	3570	3570	0
322	20250502	153500	25395465	3570	3570	3570	3570	0
323	20250502	153400	25395465	3570	3570	3570	3570	0
324	20250502	153300	25395465	3570	3570	3570	3570	0
325	20250502	153200	25395465	3570	3570	3570	3570	0
326	20250502	153100	25395465	3570	3570	3570	3570	0
327	20250502	153000	25395465	3570	3570	3570	3570	35
328	20250502	152900	25270515	3555	3555	3555	3555	0
329	20250502	152800	25270515	3555	3555	3555	3555	0
330	20250502	152700	25270515	3555	3555	3555	3555	0
331	20250502	152600	25270515	3555	3555	3555	3555	0
332	20250502	152500	25270515	3555	3555	3555	3555	0
333	20250502	152400	25270515	3555	3555	3555	3555	0
334	20250502	152300	25270515	3555	3555	3555	3555	0
335	20250502	152200	25270515	3555	3555	3555	3555	0
336	20250502	152100	25270515	3555	3555	3555	3555	0
337	20250502	152000	25270515	3555	3555	3555	3555	0
338	20250502	151900	25270515	3555	3555	3555	3555	0
339	20250502	151800	25270515	3555	3555	3555	3555	0
340	20250502	151700	25270515	3555	3555	3555	3555	0
341	20250502	151600	25270515	3555	3555	3555	3555	0
342	20250502	151500	25270515	3555	3555	3555	3555	0
343	20250502	151400	25270515	3555	3555	3555	3555	40
344	20250502	151300	25128315	3560	3560	3560	3560	0
345	20250502	151200	25128315	3560	3560	3560	3560	0
346	20250502	151100	25128315	3560	3560	3560	3560	62
347	20250502	151000	24907595	3550	3550	3550	3550	0
348	20250502	150900	24907595	3550	3550	3550	3550	291
349	20250502	150800	23874545	3555	3555	3555	3555	0
350	20250502	150700	23874545	3555	3555	3555	3555	419
351	20250502	150600	22385000	3555	3560	3560	3555	210
352	20250502	150500	21637420	3570	3570	3570	3570	0
353	20250502	150400	21637420	3570	3565	3570	3565	114
354	20250502	150300	21230500	3570	3570	3570	3570	0
355	20250502	150200	21230500	3570	3570	3570	3570	0
356	20250502	150100	21230500	3570	3570	3570	3570	0
357	20250502	150000	21230500	3570	3570	3570	3570	0
358	20250502	145900	21230500	3570	3570	3570	3570	0
359	20250502	145800	21230500	3570	3570	3570	3570	0
360	20250502	145700	21230500	3570	3570	3570	3570	0
361	20250502	145600	21230500	3570	3570	3570	3570	0
362	20250502	145500	21230500	3570	3565	3570	3565	2
363	20250502	145400	21223365	3565	3565	3565	3565	0
364	20250502	145300	21223365	3565	3565	3565	3565	0
365	20250502	145200	21223365	3565	3565	3565	3565	1096
366	20250502	145100	17316125	3570	3570	3570	3570	3
367	20250502	145000	17305415	3570	3570	3570	3570	0
368	20250502	144900	17305415	3570	3570	3570	3570	0
369	20250502	144800	17305415	3570	3570	3570	3570	0
370	20250502	144700	17305415	3570	3570	3570	3570	1
371	20250502	144600	17301845	3575	3575	3575	3575	0
372	20250502	144500	17301845	3575	3575	3575	3575	16
373	20250502	144400	17244645	3570	3570	3570	3570	0
374	20250502	144300	17244645	3570	3570	3570	3570	102
375	20250502	144200	16880505	3570	3570	3570	3570	0
376	20250502	144100	16880505	3570	3565	3570	3565	101
377	20250502	144000	16519940	3575	3575	3575	3575	0
378	20250502	143900	16519940	3575	3575	3575	3575	0
379	20250502	143800	16519940	3575	3575	3575	3575	0
380	20250502	143700	16519940	3575	3575	3575	3575	0
381	20250502	143600	16519940	3575	3575	3575	3575	155
382	20250502	143500	15965815	3570	3570	3570	3570	0
383	20250502	143400	15965815	3570	3570	3570	3570	0
384	20250502	143300	15965815	3570	3570	3570	3570	0
385	20250502	143200	15965815	3570	3570	3570	3570	0
386	20250502	143100	15965815	3570	3570	3570	3570	24
387	20250502	143000	15880135	3565	3565	3565	3565	0
388	20250502	142900	15880135	3565	3565	3565	3565	0
389	20250502	142800	15880135	3565	3565	3565	3565	0
390	20250502	142700	15880135	3565	3565	3565	3565	0
391	20250502	142600	15880135	3565	3565	3565	3565	0
392	20250502	142500	15880135	3565	3565	3565	3565	0
393	20250502	142400	15880135	3565	3565	3565	3565	0
394	20250502	142300	15880135	3565	3565	3565	3565	0
395	20250502	142200	15880135	3565	3565	3565	3565	0
396	20250502	142100	15880135	3565	3565	3565	3565	2
397	20250502	142000	15873005	3565	3565	3565	3565	0
398	20250502	141900	15873005	3565	3565	3565	3565	0
399	20250502	141800	15873005	3565	3565	3565	3565	0
400	20250502	141700	15873005	3565	3565	3565	3565	2
401	20250502	141600	15865875	3565	3565	3565	3565	0
402	20250502	141500	15865875	3565	3565	3565	3565	0
403	20250502	141400	15865875	3565	3565	3565	3565	0
404	20250502	141300	15865875	3565	3565	3565	3565	0
405	20250502	141200	15865875	3565	3565	3565	3565	2
406	20250502	141100	15858745	3565	3565	3565	3565	2
407	20250502	141000	15851615	3570	3570	3570	3570	0
408	20250502	140900	15851615	3570	3570	3570	3570	0
409	20250502	140800	15851615	3570	3570	3570	3570	0
410	20250502	140700	15851615	3570	3565	3570	3565	35
411	20250502	140600	15726675	3565	3565	3565	3565	0
412	20250502	140500	15726675	3565	3565	3565	3565	0
413	20250502	140400	15726675	3565	3565	3565	3565	9
414	20250502	140300	15694590	3565	3565	3565	3565	0
415	20250502	140200	15694590	3565	3565	3565	3565	0
416	20250502	140100	15694590	3565	3565	3565	3565	0
417	20250502	140000	15694590	3565	3565	3565	3565	0
418	20250502	135900	15694590	3565	3565	3565	3565	0
419	20250502	135800	15694590	3565	3565	3565	3565	0
420	20250502	135700	15694590	3565	3565	3565	3565	0
421	20250502	135600	15694590	3565	3565	3565	3565	0
422	20250502	135500	15694590	3565	3565	3565	3565	0
423	20250502	135400	15694590	3565	3565	3565	3565	0
424	20250502	135300	15694590	3565	3565	3565	3565	0
425	20250502	135200	15694590	3565	3565	3565	3565	0
426	20250502	135100	15694590	3565	3565	3565	3565	0
427	20250502	135000	15694590	3565	3565	3565	3565	0
428	20250502	134900	15694590	3565	3565	3565	3565	0
429	20250502	134800	15694590	3565	3565	3565	3565	0
430	20250502	134700	15694590	3565	3565	3565	3565	15
431	20250502	134600	15641115	3565	3565	3565	3565	0
432	20250502	134500	15641115	3565	3565	3565	3565	151
433	20250502	134400	15102800	3560	3560	3560	3560	0
434	20250502	134300	15102800	3560	3560	3560	3560	0
435	20250502	134200	15102800	3560	3560	3560	3560	0
436	20250502	134100	15102800	3560	3560	3560	3560	0
437	20250502	134000	15102800	3560	3560	3560	3560	3
438	20250502	133900	15092120	3575	3575	3575	3575	0
439	20250502	133800	15092120	3575	3575	3575	3575	0
440	20250502	133700	15092120	3575	3575	3575	3575	0
441	20250502	133600	15092120	3575	3575	3575	3575	0
442	20250502	133500	15092120	3575	3575	3575	3575	0
443	20250502	133400	15092120	3575	3575	3575	3575	0
444	20250502	133300	15092120	3575	3575	3575	3575	0
445	20250502	133200	15092120	3575	3575	3575	3575	0
446	20250502	133100	15092120	3575	3575	3575	3575	0
447	20250502	133000	15092120	3575	3575	3575	3575	0
448	20250502	132900	15092120	3575	3575	3575	3575	1
449	20250502	132800	15088545	3560	3560	3560	3560	0
450	20250502	132700	15088545	3560	3565	3565	3560	2
451	20250502	132600	15081420	3560	3560	3560	3560	0
452	20250502	132500	15081420	3560	3560	3560	3560	0
453	20250502	132400	15081420	3560	3560	3560	3560	0
454	20250502	132300	15081420	3560	3560	3560	3560	0
455	20250502	132200	15081420	3560	3560	3560	3560	0
456	20250502	132100	15081420	3560	3560	3560	3560	2
457	20250502	132000	15074300	3560	3560	3560	3560	0
458	20250502	131900	15074300	3560	3560	3560	3560	2
459	20250502	131800	15067180	3560	3560	3560	3560	0
460	20250502	131700	15067180	3560	3560	3560	3560	0
461	20250502	131600	15067180	3560	3560	3560	3560	0
462	20250502	131500	15067180	3560	3560	3560	3560	0
463	20250502	131400	15067180	3560	3560	3560	3560	0
464	20250502	131300	15067180	3560	3560	3560	3560	8
465	20250502	131200	15038700	3560	3560	3560	3560	0
466	20250502	131100	15038700	3560	3560	3560	3560	0
467	20250502	131000	15038700	3560	3565	3565	3560	63
468	20250502	130900	14814410	3570	3570	3570	3570	0
469	20250502	130800	14814410	3570	3570	3570	3570	0
470	20250502	130700	14814410	3570	3570	3570	3570	0
471	20250502	130600	14814410	3570	3570	3570	3570	0
472	20250502	130500	14814410	3570	3570	3570	3570	0
473	20250502	130400	14814410	3570	3570	3570	3570	0
474	20250502	130300	14814410	3570	3570	3570	3570	0
475	20250502	130200	14814410	3570	3570	3570	3570	1
476	20250502	130100	14810840	3575	3575	3575	3575	0
477	20250502	130000	14810840	3575	3575	3575	3575	0
478	20250502	125900	14810840	3575	3575	3575	3575	0
479	20250502	125800	14810840	3575	3575	3575	3575	0
480	20250502	125700	14810840	3575	3575	3575	3575	0
481	20250502	125600	14810840	3575	3575	3575	3575	0
482	20250502	125500	14810840	3575	3575	3575	3575	0
483	20250502	125400	14810840	3575	3575	3575	3575	0
484	20250502	125300	14810840	3575	3575	3575	3575	0
485	20250502	125200	14810840	3575	3575	3575	3575	26
486	20250502	125100	14717890	3565	3565	3565	3565	0
487	20250502	125000	14717890	3565	3565	3565	3565	0
488	20250502	124900	14717890	3565	3565	3565	3565	0
489	20250502	124800	14717890	3565	3565	3565	3565	0
490	20250502	124700	14717890	3565	3565	3565	3565	0
491	20250502	124600	14717890	3565	3565	3565	3565	0
492	20250502	124500	14717890	3565	3565	3565	3565	0
493	20250502	124400	14717890	3565	3565	3565	3565	0
494	20250502	124300	14717890	3565	3565	3565	3565	0
495	20250502	124200	14717890	3565	3565	3565	3565	0
496	20250502	124100	14717890	3565	3565	3565	3565	0
497	20250502	124000	14717890	3565	3565	3565	3565	0
498	20250502	123900	14717890	3565	3565	3565	3565	0
499	20250502	123800	14717890	3565	3565	3565	3565	0
500	20250502	123700	14717890	3565	3565	3565	3565	0
501	20250502	123600	14717890	3565	3565	3565	3565	24
502	20250502	123500	14632330	3560	3570	3570	3560	710
503	20250502	123400	12101730	3575	3575	3575	3575	0
504	20250502	123300	12101730	3575	3575	3575	3575	0
505	20250502	123200	12101730	3575	3575	3575	3575	0
506	20250502	123100	12101730	3575	3575	3575	3575	0
507	20250502	123000	12101730	3575	3575	3575	3575	0
508	20250502	122900	12101730	3575	3575	3575	3575	0
509	20250502	122800	12101730	3575	3575	3575	3575	0
510	20250502	122700	12101730	3575	3575	3575	3575	0
511	20250502	122600	12101730	3575	3575	3575	3575	0
512	20250502	122500	12101730	3575	3575	3575	3575	0
513	20250502	122400	12101730	3575	3575	3575	3575	0
514	20250502	122300	12101730	3575	3575	3575	3575	0
515	20250502	122200	12101730	3575	3575	3575	3575	0
516	20250502	122100	12101730	3575	3575	3575	3575	0
517	20250502	122000	12101730	3575	3575	3575	3575	0
518	20250502	121900	12101730	3575	3575	3575	3575	0
519	20250502	121800	12101730	3575	3575	3575	3575	0
520	20250502	121700	12101730	3575	3575	3575	3575	0
521	20250502	121600	12101730	3575	3575	3575	3575	0
522	20250502	121500	12101730	3575	3575	3575	3575	0
523	20250502	121400	12101730	3575	3575	3575	3575	0
524	20250502	121300	12101730	3575	3575	3575	3575	0
525	20250502	121200	12101730	3575	3575	3575	3575	0
526	20250502	121100	12101730	3575	3575	3575	3575	0
527	20250502	121000	12101730	3575	3575	3575	3575	0
528	20250502	120900	12101730	3575	3575	3575	3575	0
529	20250502	120800	12101730	3575	3575	3575	3575	0
530	20250502	120700	12101730	3575	3575	3575	3575	0
531	20250502	120600	12101730	3575	3575	3575	3575	0
532	20250502	120500	12101730	3575	3575	3575	3575	0
533	20250502	120400	12101730	3575	3575	3575	3575	0
534	20250502	120300	12101730	3575	3575	3575	3575	0
535	20250502	120200	12101730	3575	3575	3575	3575	0
536	20250502	120100	12101730	3575	3575	3575	3575	0
537	20250502	120000	12101730	3575	3575	3575	3575	0
538	20250502	115900	12101730	3575	3575	3575	3575	0
539	20250502	115800	12101730	3575	3575	3575	3575	0
540	20250502	115700	12101730	3575	3575	3575	3575	0
541	20250502	115600	12101730	3575	3575	3575	3575	0
542	20250502	115500	12101730	3575	3575	3575	3575	0
543	20250502	115400	12101730	3575	3575	3575	3575	0
544	20250502	115300	12101730	3575	3575	3575	3575	0
545	20250502	115200	12101730	3575	3575	3575	3575	0
546	20250502	115100	12101730	3575	3575	3575	3575	0
547	20250502	115000	12101730	3575	3575	3575	3575	0
548	20250502	114900	12101730	3575	3575	3575	3575	0
549	20250502	114800	12101730	3575	3575	3575	3575	0
550	20250502	114700	12101730	3575	3575	3575	3575	0
551	20250502	114600	12101730	3575	3575	3575	3575	0
552	20250502	114500	12101730	3575	3570	3575	3570	84
553	20250502	114400	11801780	3570	3570	3570	3570	0
554	20250502	114300	11801780	3570	3570	3570	3570	0
555	20250502	114200	11801780	3570	3570	3570	3570	0
556	20250502	114100	11801780	3570	3570	3570	3570	0
557	20250502	114000	11801780	3570	3570	3570	3570	0
558	20250502	113900	11801780	3570	3570	3570	3570	0
559	20250502	113800	11801780	3570	3570	3570	3570	0
560	20250502	113700	11801780	3570	3570	3570	3570	0
561	20250502	113600	11801780	3570	3570	3570	3570	0
562	20250502	113500	11801780	3570	3570	3570	3570	0
563	20250502	113400	11801780	3570	3570	3570	3570	0
564	20250502	113300	11801780	3570	3570	3570	3570	0
565	20250502	113200	11801780	3570	3570	3570	3570	0
566	20250502	113100	11801780	3570	3570	3570	3570	0
567	20250502	113000	11801780	3570	3570	3570	3570	0
568	20250502	112900	11801780	3570	3570	3570	3570	0
569	20250502	112800	11801780	3570	3570	3570	3570	0
570	20250502	112700	11801780	3570	3570	3570	3570	0
571	20250502	112600	11801780	3570	3570	3570	3570	0
572	20250502	112500	11801780	3570	3570	3570	3570	0
573	20250502	112400	11801780	3570	3570	3570	3570	0
574	20250502	112300	11801780	3570	3570	3570	3570	0
575	20250502	112200	11801780	3570	3570	3570	3570	0
576	20250502	112100	11801780	3570	3570	3570	3570	0
577	20250502	112000	11801780	3570	3570	3570	3570	0
578	20250502	111900	11801780	3570	3570	3570	3570	4
579	20250502	111800	11787500	3560	3560	3560	3560	0
580	20250502	111700	11787500	3560	3560	3560	3560	0
581	20250502	111600	11787500	3560	3560	3560	3560	0
582	20250502	111500	11787500	3560	3560	3560	3560	0
583	20250502	111400	11787500	3560	3560	3560	3560	0
584	20250502	111300	11787500	3560	3560	3560	3560	0
585	20250502	111200	11787500	3560	3560	3560	3560	0
586	20250502	111100	11787500	3560	3560	3560	3560	0
587	20250502	111000	11787500	3560	3560	3560	3560	0
588	20250502	110900	11787500	3560	3560	3560	3560	0
589	20250502	110800	11787500	3560	3560	3560	3560	10
590	20250502	110700	11751900	3560	3560	3560	3560	10
591	20250502	110600	11716300	3565	3565	3565	3565	0
592	20250502	110500	11716300	3565	3565	3565	3565	0
593	20250502	110400	11716300	3565	3565	3565	3565	0
594	20250502	110300	11716300	3565	3565	3565	3565	0
595	20250502	110200	11716300	3565	3565	3565	3565	0
596	20250502	110100	11716300	3565	3565	3565	3565	50
597	20250502	110000	11538050	3575	3575	3575	3575	0
598	20250502	105900	11538050	3575	3575	3575	3575	0
599	20250502	105800	11538050	3575	3575	3575	3575	0
600	20250502	105700	11538050	3575	3575	3575	3575	0
601	20250502	105600	11538050	3575	3575	3575	3575	0
602	20250502	105500	11538050	3575	3575	3575	3575	0
603	20250502	105400	11538050	3575	3575	3575	3575	0
604	20250502	105300	11538050	3575	3575	3575	3575	0
605	20250502	105200	11538050	3575	3575	3575	3575	0
606	20250502	105100	11538050	3575	3575	3575	3575	0
607	20250502	105000	11538050	3575	3575	3575	3575	0
608	20250502	104900	11538050	3575	3575	3575	3575	0
609	20250502	104800	11538050	3575	3575	3575	3575	0
610	20250502	104700	11538050	3575	3575	3575	3575	0
611	20250502	104600	11538050	3575	3575	3575	3575	0
612	20250502	104500	11538050	3575	3575	3575	3575	0
613	20250502	104400	11538050	3575	3575	3575	3575	0
614	20250502	104300	11538050	3575	3575	3575	3575	0
615	20250502	104200	11538050	3575	3575	3575	3575	0
616	20250502	104100	11538050	3575	3575	3575	3575	0
617	20250502	104000	11538050	3575	3575	3575	3575	0
618	20250502	103900	11538050	3575	3575	3575	3575	0
619	20250502	103800	11538050	3575	3575	3575	3575	0
620	20250502	103700	11538050	3575	3575	3575	3575	0
621	20250502	103600	11538050	3575	3575	3575	3575	0
622	20250502	103500	11538050	3575	3575	3575	3575	0
623	20250502	103400	11538050	3575	3575	3575	3575	0
624	20250502	103300	11538050	3575	3575	3575	3575	0
625	20250502	103200	11538050	3575	3575	3575	3575	0
626	20250502	103100	11538050	3575	3575	3575	3575	0
627	20250502	103000	11538050	3575	3575	3575	3575	0
628	20250502	102900	11538050	3575	3575	3575	3575	0
629	20250502	102800	11538050	3575	3575	3575	3575	0
630	20250502	102700	11538050	3575	3575	3575	3575	0
631	20250502	102600	11538050	3575	3575	3575	3575	0
632	20250502	102500	11538050	3575	3575	3575	3575	0
633	20250502	102400	11538050	3575	3575	3575	3575	0
634	20250502	102300	11538050	3575	3575	3575	3575	0
635	20250502	102200	11538050	3575	3575	3575	3575	0
636	20250502	102100	11538050	3575	3575	3575	3575	0
637	20250502	102000	11538050	3575	3575	3575	3575	0
638	20250502	101900	11538050	3575	3575	3575	3575	34
639	20250502	101800	11416500	3575	3575	3575	3575	0
640	20250502	101700	11416500	3575	3575	3575	3575	0
641	20250502	101600	11416500	3575	3575	3575	3575	0
642	20250502	101500	11416500	3575	3575	3575	3575	0
643	20250502	101400	11416500	3575	3575	3575	3575	60
644	20250502	101300	11202000	3580	3580	3580	3580	0
645	20250502	101200	11202000	3580	3580	3580	3580	0
646	20250502	101100	11202000	3580	3580	3580	3580	0
647	20250502	101000	11202000	3580	3580	3580	3580	0
648	20250502	100900	11202000	3580	3565	3580	3565	122
649	20250502	100800	10765895	3570	3570	3570	3570	0
650	20250502	100700	10765895	3570	3570	3570	3570	0
651	20250502	100600	10765895	3570	3570	3570	3570	0
652	20250502	100500	10765895	3570	3570	3570	3570	0
653	20250502	100400	10765895	3570	3570	3570	3570	0
654	20250502	100300	10765895	3570	3570	3570	3570	0
655	20250502	100200	10765895	3570	3570	3570	3570	0
656	20250502	100100	10765895	3570	3570	3570	3570	0
657	20250502	100000	10765895	3570	3570	3570	3570	0
658	20250502	095900	10765895	3570	3570	3570	3570	2
659	20250502	095800	10758755	3575	3575	3575	3575	0
660	20250502	095700	10758755	3575	3575	3575	3575	0
661	20250502	095600	10758755	3575	3575	3575	3575	0
662	20250502	095500	10758755	3575	3575	3575	3575	0
663	20250502	095400	10758755	3575	3575	3575	3575	0
664	20250502	095300	10758755	3575	3575	3575	3575	0
665	20250502	095200	10758755	3575	3575	3575	3575	1
666	20250502	095100	10755180	3575	3575	3575	3575	0
667	20250502	095000	10755180	3575	3575	3575	3575	1
668	20250502	094900	10751605	3575	3575	3575	3575	1
669	20250502	094800	10748030	3575	3575	3575	3575	0
670	20250502	094700	10748030	3575	3575	3575	3575	0
671	20250502	094600	10748030	3575	3575	3575	3575	0
672	20250502	094500	10748030	3575	3575	3575	3575	0
673	20250502	094400	10748030	3575	3575	3575	3575	0
674	20250502	094300	10748030	3575	3575	3575	3575	50
675	20250502	094200	10569280	3575	3575	3575	3575	0
676	20250502	094100	10569280	3575	3570	3575	3570	150
677	20250502	094000	10033230	3570	3570	3570	3570	0
678	20250502	093900	10033230	3570	3570	3570	3570	40
679	20250502	093800	9890430	3565	3565	3565	3565	2
680	20250502	093700	9883300	3565	3570	3570	3565	54
681	20250502	093600	9690530	3570	3570	3570	3570	0
682	20250502	093500	9690530	3570	3570	3570	3570	0
683	20250502	093400	9690530	3570	3570	3570	3570	0
684	20250502	093300	9690530	3570	3570	3570	3570	0
685	20250502	093200	9690530	3570	3570	3570	3570	0
686	20250502	093100	9690530	3570	3570	3570	3570	0
687	20250502	093000	9690530	3570	3570	3570	3570	1
688	20250502	092900	9686960	3560	3560	3560	3560	0
689	20250502	092800	9686960	3560	3560	3560	3560	0
690	20250502	092700	9686960	3560	3555	3560	3555	2115
691	20250502	092600	2157755	3550	3555	3555	3550	101
692	20250502	092500	1799075	3555	3555	3555	3555	0
693	20250502	092400	1799075	3555	3555	3555	3555	51
694	20250502	092300	1617770	3555	3560	3560	3555	79
695	20250502	092200	1336540	3570	3570	3570	3570	0
696	20250502	092100	1336540	3570	3570	3570	3570	0
697	20250502	092000	1336540	3570	3570	3570	3570	0
698	20250502	091900	1336540	3570	3570	3570	3570	0
699	20250502	091800	1336540	3570	3570	3570	3570	0
700	20250502	091700	1336540	3570	3570	3570	3570	0
701	20250502	091600	1336540	3570	3570	3570	3570	0
702	20250502	091500	1336540	3570	3570	3570	3570	0
703	20250502	091400	1336540	3570	3570	3570	3570	0
704	20250502	091300	1336540	3570	3570	3570	3570	28
705	20250502	091200	1236580	3550	3550	3550	3550	0
706	20250502	091100	1236580	3550	3550	3550	3550	0
707	20250502	091000	1236580	3550	3550	3550	3550	0
708	20250502	090900	1236580	3550	3550	3550	3550	0
709	20250502	090800	1236580	3550	3550	3550	3550	0
710	20250502	090700	1236580	3550	3550	3550	3550	0
711	20250502	090600	1236580	3550	3550	3550	3550	0
712	20250502	090500	1236580	3550	3550	3550	3550	0
713	20250502	090400	1236580	3550	3550	3550	3550	145
714	20250502	090300	721830	3545	3545	3545	3545	0
715	20250502	090200	721830	3545	3545	3545	3545	69
716	20250502	090100	477225	3535	3535	3535	3535	0
717	20250502	090000	477225	3535	3535	3535	3535	135