KissMeData/323990/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205700	2437094155	9620	9620	9620	9620	1702
3	20250502	205600	2437094155	9620	9620	9620	9620	0
4	20250502	205500	2437094155	9620	9620	9620	9620	0
5	20250502	205400	2437094155	9620	9620	9620	9620	0
6	20250502	205300	2437094155	9620	9620	9620	9620	0
7	20250502	205200	2437094155	9620	9620	9620	9620	0
8	20250502	205100	2437094155	9620	9620	9620	9620	0
9	20250502	205000	2437094155	9620	9620	9620	9620	0
10	20250502	204900	2437094155	9620	9620	9620	9620	0
11	20250502	204800	2437094155	9620	9620	9620	9620	0
12	20250502	204700	2437094155	9620	9620	9620	9620	0
13	20250502	204600	2437094155	9620	9620	9620	9620	0
14	20250502	204500	2437094155	9620	9620	9620	9620	0
15	20250502	204400	2437094155	9620	9620	9620	9620	0
16	20250502	204300	2437094155	9620	9620	9620	9620	0
17	20250502	204200	2437094155	9620	9620	9620	9620	0
18	20250502	204100	2437094155	9620	9620	9620	9620	0
19	20250502	204000	2437094155	9620	9620	9620	9620	0
20	20250502	203900	2437094155	9620	9620	9620	9620	0
21	20250502	203800	2437094155	9620	9620	9620	9620	0
22	20250502	203700	2437094155	9620	9620	9620	9620	0
23	20250502	203600	2437094155	9620	9620	9620	9620	0
24	20250502	203500	2437094155	9620	9620	9620	9620	0
25	20250502	203400	2437094155	9620	9620	9620	9620	0
26	20250502	203300	2437094155	9620	9620	9620	9620	0
27	20250502	203200	2437094155	9620	9620	9620	9620	0
28	20250502	203100	2437094155	9620	9620	9620	9620	0
29	20250502	203000	2437094155	9620	9620	9620	9620	0
30	20250502	202900	2437094155	9620	9620	9620	9620	0
31	20250502	202800	2437094155	9620	9620	9620	9620	0
32	20250502	202700	2437094155	9620	9620	9620	9620	1702
33	20250502	202600	2437094155	9620	9620	9620	9620	0
34	20250502	202500	2437094155	9620	9620	9620	9620	0
35	20250502	202400	2437094155	9620	9620	9620	9620	0
36	20250502	202300	2437094155	9620	9620	9620	9620	0
37	20250502	202200	2437094155	9620	9620	9620	9620	0
38	20250502	202100	2437094155	9620	9620	9620	9620	0
39	20250502	202000	2437094155	9620	9620	9620	9620	0
40	20250502	201900	2437094155	9620	9620	9620	9620	0
41	20250502	201800	2437094155	9620	9620	9620	9620	0
42	20250502	201700	2437094155	9620	9620	9620	9620	0
43	20250502	201600	2437094155	9620	9620	9620	9620	0
44	20250502	201500	2437094155	9620	9620	9620	9620	0
45	20250502	201400	2437094155	9620	9620	9620	9620	0
46	20250502	201300	2437094155	9620	9620	9620	9620	0
47	20250502	201200	2437094155	9620	9620	9620	9620	0
48	20250502	201100	2437094155	9620	9620	9620	9620	0
49	20250502	201000	2437094155	9620	9620	9620	9620	0
50	20250502	200900	2437094155	9620	9620	9620	9620	0
51	20250502	200800	2437094155	9620	9620	9620	9620	0
52	20250502	200700	2437094155	9620	9620	9620	9620	0
53	20250502	200600	2437094155	9620	9620	9620	9620	0
54	20250502	200500	2437094155	9620	9620	9620	9620	0
55	20250502	200400	2437094155	9620	9620	9620	9620	0
56	20250502	200300	2437094155	9620	9620	9620	9620	0
57	20250502	200200	2437094155	9620	9620	9620	9620	0
58	20250502	200100	2437094155	9620	9620	9620	9620	0
59	20250502	200000	2437094155	9620	9620	9620	9620	0
60	20250502	195900	2437094155	9620	9620	9620	9620	0
61	20250502	195800	2437094155	9620	9620	9620	9620	0
62	20250502	195700	2437094155	9620	9620	9620	9620	1702
63	20250502	195600	2437094155	9620	9620	9620	9620	0
64	20250502	195500	2437094155	9620	9620	9620	9620	0
65	20250502	195400	2437094155	9620	9620	9620	9620	0
66	20250502	195300	2437094155	9620	9620	9620	9620	0
67	20250502	195200	2437094155	9620	9620	9620	9620	0
68	20250502	195100	2437094155	9620	9620	9620	9620	0
69	20250502	195000	2437094155	9620	9620	9620	9620	0
70	20250502	194900	2437094155	9620	9620	9620	9620	0
71	20250502	194800	2437094155	9620	9620	9620	9620	0
72	20250502	194700	2437094155	9620	9620	9620	9620	0
73	20250502	194600	2437094155	9620	9620	9620	9620	0
74	20250502	194500	2437094155	9620	9620	9620	9620	0
75	20250502	194400	2437094155	9620	9620	9620	9620	0
76	20250502	194300	2437094155	9620	9620	9620	9620	0
77	20250502	194200	2437094155	9620	9620	9620	9620	0
78	20250502	194100	2437094155	9620	9620	9620	9620	0
79	20250502	194000	2437094155	9620	9620	9620	9620	0
80	20250502	193900	2437094155	9620	9620	9620	9620	0
81	20250502	193800	2437094155	9620	9620	9620	9620	0
82	20250502	193700	2437094155	9620	9620	9620	9620	0
83	20250502	193600	2437094155	9620	9620	9620	9620	0
84	20250502	193500	2437094155	9620	9620	9620	9620	0
85	20250502	193400	2437094155	9620	9620	9620	9620	0
86	20250502	193300	2437094155	9620	9620	9620	9620	0
87	20250502	193200	2437094155	9620	9620	9620	9620	0
88	20250502	193100	2437094155	9620	9620	9620	9620	0
89	20250502	193000	2437094155	9620	9620	9620	9620	0
90	20250502	192900	2437094155	9620	9620	9620	9620	0
91	20250502	192800	2437094155	9620	9620	9620	9620	0
92	20250502	192700	2437094155	9620	9620	9620	9620	1702
93	20250502	192600	2437094155	9620	9620	9620	9620	0
94	20250502	192500	2437094155	9620	9620	9620	9620	0
95	20250502	192400	2437094155	9620	9620	9620	9620	0
96	20250502	192300	2437094155	9620	9620	9620	9620	0
97	20250502	192200	2437094155	9620	9620	9620	9620	0
98	20250502	192100	2437094155	9620	9620	9620	9620	0
99	20250502	192000	2437094155	9620	9620	9620	9620	0
100	20250502	191900	2437094155	9620	9620	9620	9620	0
101	20250502	191800	2437094155	9620	9620	9620	9620	0
102	20250502	191700	2437094155	9620	9620	9620	9620	0
103	20250502	191600	2437094155	9620	9620	9620	9620	0
104	20250502	191500	2437094155	9620	9620	9620	9620	0
105	20250502	191400	2437094155	9620	9620	9620	9620	0
106	20250502	191300	2437094155	9620	9620	9620	9620	0
107	20250502	191200	2437094155	9620	9620	9620	9620	0
108	20250502	191100	2437094155	9620	9620	9620	9620	0
109	20250502	191000	2437094155	9620	9620	9620	9620	0
110	20250502	190900	2437094155	9620	9620	9620	9620	0
111	20250502	190800	2437094155	9620	9620	9620	9620	0
112	20250502	190700	2437094155	9620	9620	9620	9620	0
113	20250502	190600	2437094155	9620	9620	9620	9620	0
114	20250502	190500	2437094155	9620	9620	9620	9620	0
115	20250502	190400	2437094155	9620	9620	9620	9620	0
116	20250502	190300	2437094155	9620	9620	9620	9620	0
117	20250502	190200	2437094155	9620	9620	9620	9620	0
118	20250502	190100	2437094155	9620	9620	9620	9620	0
119	20250502	190000	2437094155	9620	9620	9620	9620	0
120	20250502	185900	2437094155	9620	9620	9620	9620	0
121	20250502	185800	2437094155	9620	9620	9620	9620	0
122	20250502	185700	2437094155	9620	9620	9620	9620	1702
123	20250502	185600	2437094155	9620	9620	9620	9620	0
124	20250502	185500	2437094155	9620	9620	9620	9620	0
125	20250502	185400	2437094155	9620	9620	9620	9620	0
126	20250502	185300	2437094155	9620	9620	9620	9620	0
127	20250502	185200	2437094155	9620	9620	9620	9620	0
128	20250502	185100	2437094155	9620	9620	9620	9620	0
129	20250502	185000	2437094155	9620	9620	9620	9620	0
130	20250502	184900	2437094155	9620	9620	9620	9620	0
131	20250502	184800	2437094155	9620	9620	9620	9620	0
132	20250502	184700	2437094155	9620	9620	9620	9620	0
133	20250502	184600	2437094155	9620	9620	9620	9620	0
134	20250502	184500	2437094155	9620	9620	9620	9620	0
135	20250502	184400	2437094155	9620	9620	9620	9620	0
136	20250502	184300	2437094155	9620	9620	9620	9620	0
137	20250502	184200	2437094155	9620	9620	9620	9620	0
138	20250502	184100	2437094155	9620	9620	9620	9620	0
139	20250502	184000	2437094155	9620	9620	9620	9620	0
140	20250502	183900	2437094155	9620	9620	9620	9620	0
141	20250502	183800	2437094155	9620	9620	9620	9620	0
142	20250502	183700	2437094155	9620	9620	9620	9620	0
143	20250502	183600	2437094155	9620	9620	9620	9620	0
144	20250502	183500	2437094155	9620	9620	9620	9620	0
145	20250502	183400	2437094155	9620	9620	9620	9620	0
146	20250502	183300	2437094155	9620	9620	9620	9620	0
147	20250502	183200	2437094155	9620	9620	9620	9620	0
148	20250502	183100	2437094155	9620	9620	9620	9620	0
149	20250502	183000	2437094155	9620	9620	9620	9620	0
150	20250502	182900	2437094155	9620	9620	9620	9620	0
151	20250502	182800	2437094155	9620	9620	9620	9620	0
152	20250502	182700	2437094155	9620	9620	9620	9620	1702
153	20250502	182600	2437094155	9620	9620	9620	9620	0
154	20250502	182500	2437094155	9620	9620	9620	9620	0
155	20250502	182400	2437094155	9620	9620	9620	9620	0
156	20250502	182300	2437094155	9620	9620	9620	9620	0
157	20250502	182200	2437094155	9620	9620	9620	9620	0
158	20250502	182100	2437094155	9620	9620	9620	9620	0
159	20250502	182000	2437094155	9620	9620	9620	9620	0
160	20250502	181900	2437094155	9620	9620	9620	9620	0
161	20250502	181800	2437094155	9620	9620	9620	9620	0
162	20250502	181700	2437094155	9620	9620	9620	9620	0
163	20250502	181600	2437094155	9620	9620	9620	9620	0
164	20250502	181500	2437094155	9620	9620	9620	9620	0
165	20250502	181400	2437094155	9620	9620	9620	9620	0
166	20250502	181300	2437094155	9620	9620	9620	9620	0
167	20250502	181200	2437094155	9620	9620	9620	9620	0
168	20250502	181100	2437094155	9620	9620	9620	9620	0
169	20250502	181000	2437094155	9620	9620	9620	9620	0
170	20250502	180900	2437094155	9620	9620	9620	9620	0
171	20250502	180800	2437094155	9620	9620	9620	9620	0
172	20250502	180700	2437094155	9620	9620	9620	9620	0
173	20250502	180600	2437094155	9620	9620	9620	9620	0
174	20250502	180500	2437094155	9620	9620	9620	9620	0
175	20250502	180400	2437094155	9620	9620	9620	9620	0
176	20250502	180300	2437094155	9620	9620	9620	9620	0
177	20250502	180200	2437094155	9620	9620	9620	9620	0
178	20250502	180100	2437094155	9620	9620	9620	9620	0
179	20250502	180000	2437094155	9620	9620	9620	9620	0
180	20250502	175900	2437094155	9620	9620	9620	9620	0
181	20250502	175800	2437094155	9620	9620	9620	9620	0
182	20250502	175700	2437094155	9620	9620	9620	9620	1702
183	20250502	175600	2437094155	9620	9620	9620	9620	0
184	20250502	175500	2437094155	9620	9620	9620	9620	0
185	20250502	175400	2437094155	9620	9620	9620	9620	0
186	20250502	175300	2437094155	9620	9620	9620	9620	0
187	20250502	175200	2437094155	9620	9620	9620	9620	0
188	20250502	175100	2437094155	9620	9620	9620	9620	0
189	20250502	175000	2437094155	9620	9620	9620	9620	0
190	20250502	174900	2437094155	9620	9620	9620	9620	0
191	20250502	174800	2437094155	9620	9620	9620	9620	0
192	20250502	174700	2437094155	9620	9620	9620	9620	0
193	20250502	174600	2437094155	9620	9620	9620	9620	0
194	20250502	174500	2437094155	9620	9620	9620	9620	0
195	20250502	174400	2437094155	9620	9620	9620	9620	0
196	20250502	174300	2437094155	9620	9620	9620	9620	0
197	20250502	174200	2437094155	9620	9620	9620	9620	0
198	20250502	174100	2437094155	9620	9620	9620	9620	0
199	20250502	174000	2437094155	9620	9620	9620	9620	0
200	20250502	173900	2437094155	9620	9620	9620	9620	0
201	20250502	173800	2437094155	9620	9620	9620	9620	0
202	20250502	173700	2437094155	9620	9620	9620	9620	0
203	20250502	173600	2437094155	9620	9620	9620	9620	0
204	20250502	173500	2437094155	9620	9620	9620	9620	0
205	20250502	173400	2437094155	9620	9620	9620	9620	0
206	20250502	173300	2437094155	9620	9620	9620	9620	0
207	20250502	173200	2437094155	9620	9620	9620	9620	0
208	20250502	173100	2437094155	9620	9620	9620	9620	0
209	20250502	173000	2437094155	9620	9620	9620	9620	0
210	20250502	172900	2437094155	9620	9620	9620	9620	0
211	20250502	172800	2437094155	9620	9620	9620	9620	0
212	20250502	172700	2437094155	9620	9620	9620	9620	1702
213	20250502	172600	2437094155	9620	9620	9620	9620	0
214	20250502	172500	2437094155	9620	9620	9620	9620	0
215	20250502	172400	2437094155	9620	9620	9620	9620	0
216	20250502	172300	2437094155	9620	9620	9620	9620	0
217	20250502	172200	2437094155	9620	9620	9620	9620	0
218	20250502	172100	2437094155	9620	9620	9620	9620	0
219	20250502	172000	2437094155	9620	9620	9620	9620	0
220	20250502	171900	2437094155	9620	9620	9620	9620	0
221	20250502	171800	2437094155	9620	9620	9620	9620	0
222	20250502	171700	2437094155	9620	9620	9620	9620	0
223	20250502	171600	2437094155	9620	9620	9620	9620	0
224	20250502	171500	2437094155	9620	9620	9620	9620	0
225	20250502	171400	2437094155	9620	9620	9620	9620	0
226	20250502	171300	2437094155	9620	9620	9620	9620	0
227	20250502	171200	2437094155	9620	9620	9620	9620	0
228	20250502	171100	2437094155	9620	9620	9620	9620	0
229	20250502	171000	2437094155	9620	9620	9620	9620	0
230	20250502	170900	2437094155	9620	9620	9620	9620	0
231	20250502	170800	2437094155	9620	9620	9620	9620	0
232	20250502	170700	2437094155	9620	9620	9620	9620	0
233	20250502	170600	2437094155	9620	9620	9620	9620	0
234	20250502	170500	2437094155	9620	9620	9620	9620	0
235	20250502	170400	2437094155	9620	9620	9620	9620	0
236	20250502	170300	2437094155	9620	9620	9620	9620	0
237	20250502	170200	2437094155	9620	9620	9620	9620	0
238	20250502	170100	2437094155	9620	9620	9620	9620	0
239	20250502	170000	2437094155	9620	9620	9620	9620	0
240	20250502	165900	2437094155	9620	9620	9620	9620	0
241	20250502	165800	2437094155	9620	9620	9620	9620	0
242	20250502	165700	2437094155	9620	9620	9620	9620	1702
243	20250502	165600	2437094155	9620	9620	9620	9620	0
244	20250502	165500	2437094155	9620	9620	9620	9620	0
245	20250502	165400	2437094155	9620	9620	9620	9620	0
246	20250502	165300	2437094155	9620	9620	9620	9620	0
247	20250502	165200	2437094155	9620	9620	9620	9620	0
248	20250502	165100	2437094155	9620	9620	9620	9620	0
249	20250502	165000	2437094155	9620	9620	9620	9620	0
250	20250502	164900	2437094155	9620	9620	9620	9620	0
251	20250502	164800	2437094155	9620	9620	9620	9620	0
252	20250502	164700	2437094155	9620	9620	9620	9620	0
253	20250502	164600	2437094155	9620	9620	9620	9620	0
254	20250502	164500	2437094155	9620	9620	9620	9620	0
255	20250502	164400	2437094155	9620	9620	9620	9620	0
256	20250502	164300	2437094155	9620	9620	9620	9620	0
257	20250502	164200	2437094155	9620	9620	9620	9620	0
258	20250502	164100	2437094155	9620	9620	9620	9620	0
259	20250502	164000	2437094155	9620	9620	9620	9620	0
260	20250502	163900	2437094155	9620	9620	9620	9620	0
261	20250502	163800	2437094155	9620	9620	9620	9620	0
262	20250502	163700	2437094155	9620	9620	9620	9620	0
263	20250502	163600	2437094155	9620	9620	9620	9620	0
264	20250502	163500	2437094155	9620	9620	9620	9620	0
265	20250502	163400	2437094155	9620	9620	9620	9620	0
266	20250502	163300	2437094155	9620	9620	9620	9620	0
267	20250502	163200	2437094155	9620	9620	9620	9620	0
268	20250502	163100	2437094155	9620	9620	9620	9620	0
269	20250502	163000	2437094155	9620	9620	9620	9620	0
270	20250502	162900	2437094155	9620	9620	9620	9620	0
271	20250502	162800	2437094155	9620	9620	9620	9620	0
272	20250502	162700	2437094155	9620	9620	9620	9620	1702
273	20250502	162600	2437094155	9620	9620	9620	9620	0
274	20250502	162500	2437094155	9620	9620	9620	9620	0
275	20250502	162400	2437094155	9620	9620	9620	9620	0
276	20250502	162300	2437094155	9620	9620	9620	9620	0
277	20250502	162200	2437094155	9620	9620	9620	9620	0
278	20250502	162100	2437094155	9620	9620	9620	9620	0
279	20250502	162000	2437094155	9620	9620	9620	9620	0
280	20250502	161900	2437094155	9620	9620	9620	9620	0
281	20250502	161800	2437094155	9620	9620	9620	9620	0
282	20250502	161700	2437094155	9620	9620	9620	9620	0
283	20250502	161600	2437094155	9620	9620	9620	9620	0
284	20250502	161500	2437094155	9620	9620	9620	9620	0
285	20250502	161400	2437094155	9620	9620	9620	9620	0
286	20250502	161300	2437094155	9620	9620	9620	9620	0
287	20250502	161200	2437094155	9620	9620	9620	9620	0
288	20250502	161100	2437094155	9620	9620	9620	9620	0
289	20250502	161000	2437094155	9620	9620	9620	9620	0
290	20250502	160900	2437094155	9620	9620	9620	9620	0
291	20250502	160800	2437094155	9620	9620	9620	9620	0
292	20250502	160700	2437094155	9620	9620	9620	9620	0
293	20250502	160600	2437094155	9620	9620	9620	9620	0
294	20250502	160500	2437094155	9620	9620	9620	9620	0
295	20250502	160400	2437094155	9620	9620	9620	9620	0
296	20250502	160300	2437094155	9620	9620	9620	9620	0
297	20250502	160200	2437094155	9620	9620	9620	9620	0
298	20250502	160100	2437094155	9620	9620	9620	9620	0
299	20250502	160000	2437094155	9620	9620	9620	9620	0
300	20250502	155900	2437094155	9620	9620	9620	9620	0
301	20250502	155800	2437094155	9620	9620	9620	9620	0
302	20250502	155700	2437094155	9620	9620	9620	9620	1702
303	20250502	155600	2437094155	9620	9620	9620	9620	0
304	20250502	155500	2437094155	9620	9620	9620	9620	0
305	20250502	155400	2437094155	9620	9620	9620	9620	0
306	20250502	155300	2437094155	9620	9620	9620	9620	0
307	20250502	155200	2437094155	9620	9620	9620	9620	0
308	20250502	155100	2437094155	9620	9620	9620	9620	0
309	20250502	155000	2437094155	9620	9620	9620	9620	0
310	20250502	154900	2437094155	9620	9620	9620	9620	0
311	20250502	154800	2437094155	9620	9620	9620	9620	0
312	20250502	154700	2437094155	9620	9620	9620	9620	0
313	20250502	154600	2437094155	9620	9620	9620	9620	0
314	20250502	154500	2437094155	9620	9620	9620	9620	0
315	20250502	154400	2437094155	9620	9620	9620	9620	0
316	20250502	154300	2437094155	9620	9620	9620	9620	0
317	20250502	154200	2437094155	9620	9620	9620	9620	0
318	20250502	154100	2437094155	9620	9620	9620	9620	0
319	20250502	154000	2437094155	9620	9620	9620	9620	0
320	20250502	153900	2437094155	9620	9620	9620	9620	0
321	20250502	153800	2437094155	9620	9620	9620	9620	0
322	20250502	153700	2437094155	9620	9620	9620	9620	0
323	20250502	153600	2437094155	9620	9620	9620	9620	0
324	20250502	153500	2437094155	9620	9620	9620	9620	0
325	20250502	153400	2437094155	9620	9620	9620	9620	0
326	20250502	153300	2437094155	9620	9620	9620	9620	0
327	20250502	153200	2437094155	9620	9620	9620	9620	0
328	20250502	153100	2437094155	9620	9620	9620	9620	0
329	20250502	153000	2437094155	9620	9620	9620	9620	1702
330	20250502	152900	2420720915	9630	9630	9630	9630	0
331	20250502	152800	2420720915	9630	9630	9630	9630	0
332	20250502	152700	2420720915	9630	9630	9630	9630	0
333	20250502	152600	2420720915	9630	9630	9630	9630	0
334	20250502	152500	2420720915	9630	9630	9630	9630	0
335	20250502	152400	2420720915	9630	9630	9630	9630	0
336	20250502	152300	2420720915	9630	9630	9630	9630	0
337	20250502	152200	2420720915	9630	9630	9630	9630	0
338	20250502	152100	2420720915	9630	9630	9630	9630	0
339	20250502	152000	2420720915	9630	9630	9630	9630	0
340	20250502	151900	2420720915	9630	9600	9630	9600	2271
341	20250502	151800	2398905365	9600	9610	9610	9600	120
342	20250502	151700	2397752885	9605	9605	9605	9605	50
343	20250502	151600	2397272635	9610	9600	9610	9590	393
344	20250502	151500	2393500795	9600	9600	9610	9600	196
345	20250502	151400	2391617595	9600	9610	9610	9600	1152
346	20250502	151300	2380554795	9610	9610	9610	9610	214
347	20250502	151200	2378498255	9610	9610	9630	9600	1208
348	20250502	151100	2366884985	9620	9610	9620	9610	1878
349	20250502	151000	2348837355	9600	9600	9610	9600	110
350	20250502	150900	2347781335	9600	9610	9620	9600	1344
351	20250502	150800	2334875405	9600	9620	9620	9600	1491
352	20250502	150700	2320559145	9610	9620	9620	9610	926
353	20250502	150600	2311651085	9620	9620	9630	9620	749
354	20250502	150500	2304445485	9620	9630	9630	9620	317
355	20250502	150400	2301395925	9630	9630	9630	9630	0
356	20250502	150300	2301395925	9630	9630	9650	9630	1616
357	20250502	150200	2285831505	9630	9610	9630	9600	322
358	20250502	150100	2282737515	9620	9620	9620	9620	518
359	20250502	150000	2277754355	9620	9620	9620	9620	50
360	20250502	145900	2277273355	9620	9620	9640	9620	182
361	20250502	145800	2275522495	9630	9620	9630	9610	2086
362	20250502	145700	2255454965	9620	9620	9620	9620	53
363	20250502	145600	2254945105	9610	9610	9620	9610	94
364	20250502	145500	2254041755	9620	9620	9620	9620	365
365	20250502	145400	2250530455	9640	9620	9640	9620	3137
366	20250502	145300	2220348005	9610	9610	9620	9610	134
367	20250502	145200	2219060065	9620	9610	9620	9610	68
368	20250502	145100	2218405985	9610	9620	9620	9610	90
369	20250502	145000	2217540815	9620	9620	9620	9620	49
370	20250502	144900	2217069435	9620	9620	9620	9620	84
371	20250502	144800	2216261355	9620	9630	9630	9620	107
372	20250502	144700	2215232005	9620	9620	9620	9620	105
373	20250502	144600	2214221905	9620	9600	9630	9600	4937
374	20250502	144500	2166809405	9600	9590	9600	9590	52
375	20250502	144400	2166310715	9590	9600	9600	9590	1147
376	20250502	144300	2155301835	9595	9600	9600	9595	19
377	20250502	144200	2155119485	9595	9600	9600	9595	600
378	20250502	144100	2149359495	9590	9600	9600	9590	871
379	20250502	144000	2140998645	9600	9590	9600	9590	7
380	20250502	143900	2140931485	9590	9600	9600	9590	1170
381	20250502	143800	2129699635	9600	9600	9600	9590	354
382	20250502	143700	2126304705	9600	9600	9600	9600	229
383	20250502	143600	2124106305	9600	9590	9600	9590	4
384	20250502	143500	2124067915	9600	9600	9600	9590	260
385	20250502	143400	2121574465	9590	9600	9600	9590	7
386	20250502	143300	2121507275	9600	9600	9600	9590	517
387	20250502	143200	2116544145	9590	9600	9600	9590	144
388	20250502	143100	2115162715	9590	9590	9590	9590	217
389	20250502	143000	2113081685	9590	9600	9600	9590	207
390	20250502	142900	2111096355	9600	9590	9600	9590	2310
391	20250502	142800	2088920395	9600	9600	9600	9600	5
392	20250502	142700	2088872395	9600	9590	9600	9590	569
393	20250502	142600	2083415635	9590	9590	9600	9590	431
394	20250502	142500	2079282335	9595	9600	9600	9595	355
395	20250502	142400	2075874585	9600	9595	9600	9590	1058
396	20250502	142300	2065718175	9595	9595	9595	9590	235
397	20250502	142200	2063464495	9590	9595	9595	9590	82
398	20250502	142100	2062678100	9595	9590	9600	9590	560
399	20250502	142000	2057307675	9590	9590	9590	9590	10
400	20250502	141900	2057211775	9590	9600	9600	9590	24
401	20250502	141800	2056981575	9600	9590	9600	9590	679
402	20250502	141700	2050463305	9600	9600	9600	9590	139
403	20250502	141600	2049129645	9590	9600	9600	9590	673
404	20250502	141500	2042668895	9600	9600	9600	9600	1
405	20250502	141400	2042659295	9600	9600	9600	9590	255
406	20250502	141300	2040211795	9600	9600	9600	9590	111
407	20250502	141200	2039146875	9600	9590	9600	9590	84
408	20250502	141100	2038340815	9600	9600	9600	9600	121
409	20250502	141000	2037179215	9600	9600	9600	9600	2700
410	20250502	140900	2011259215	9600	9600	9600	9600	104
411	20250502	140800	2010260815	9600	9600	9600	9600	12
412	20250502	140700	2010145615	9600	9610	9620	9600	149
413	20250502	140600	2008713715	9610	9610	9610	9610	58
414	20250502	140500	2008156335	9610	9615	9615	9610	448
415	20250502	140400	2003850805	9610	9610	9620	9610	1707
416	20250502	140300	1987446525	9610	9610	9610	9610	50
417	20250502	140200	1986966025	9610	9610	9610	9610	4
418	20250502	140100	1986927585	9620	9620	9620	9620	10
419	20250502	140000	1986831385	9620	9610	9620	9610	334
420	20250502	135900	1983621385	9610	9610	9610	9610	1
421	20250502	135800	1983611775	9610	9610	9610	9610	54
422	20250502	135700	1983092835	9610	9610	9610	9610	54
423	20250502	135600	1982573895	9620	9610	9620	9610	5
424	20250502	135500	1982525835	9610	9610	9610	9610	14
425	20250502	135400	1982391295	9610	9615	9615	9610	410
426	20250502	135300	1978451145	9620	9620	9620	9620	5
427	20250502	135200	1978403045	9620	9620	9620	9620	0
428	20250502	135100	1978403045	9620	9620	9620	9620	6
429	20250502	135000	1978345325	9610	9610	9620	9610	64
430	20250502	134900	1977730275	9610	9620	9620	9610	13
431	20250502	134800	1977605255	9620	9620	9620	9620	25
432	20250502	134700	1977364755	9610	9610	9610	9610	0
433	20250502	134600	1977364755	9610	9610	9610	9610	311
434	20250502	134500	1974376045	9610	9610	9620	9610	56
435	20250502	134400	1973837385	9620	9620	9620	9620	0
436	20250502	134300	1973837385	9620	9620	9620	9620	165
437	20250502	134200	1972250085	9620	9620	9620	9620	1138
438	20250502	134100	1961302525	9620	9625	9625	9620	195
439	20250502	134000	1959426080	9620	9620	9620	9620	66
440	20250502	133900	1958791160	9620	9630	9630	9620	25
441	20250502	133800	1958550610	9630	9625	9630	9625	72
442	20250502	133700	1957857380	9625	9625	9625	9625	104
443	20250502	133600	1956856380	9620	9620	9620	9620	0
444	20250502	133500	1956856380	9620	9630	9630	9620	160
445	20250502	133400	1955317080	9630	9630	9630	9630	3
446	20250502	133300	1955288190	9630	9630	9630	9630	108
447	20250502	133200	1954248150	9630	9630	9630	9620	286
448	20250502	133100	1951495770	9630	9630	9630	9630	11
449	20250502	133000	1951389840	9630	9620	9630	9620	226
450	20250502	132900	1949215480	9620	9630	9630	9620	60
451	20250502	132800	1948637710	9630	9630	9630	9630	35
452	20250502	132700	1948300660	9640	9630	9640	9630	105
453	20250502	132600	1947289460	9630	9630	9630	9630	177
454	20250502	132500	1945584950	9640	9640	9640	9640	477
455	20250502	132400	1940986670	9640	9640	9640	9640	43
456	20250502	132300	1940572150	9630	9630	9630	9630	0
457	20250502	132200	1940572150	9630	9640	9640	9630	14
458	20250502	132100	1940437230	9640	9630	9640	9630	72
459	20250502	132000	1939743160	9640	9620	9640	9620	1753
460	20250502	131900	1922861760	9620	9630	9630	9620	97
461	20250502	131800	1921928230	9630	9620	9630	9620	117
462	20250502	131700	1920801560	9620	9620	9620	9620	0
463	20250502	131600	1920801560	9620	9620	9620	9620	0
464	20250502	131500	1920801560	9620	9625	9625	9620	103
465	20250502	131400	1919810675	9620	9620	9620	9620	1568
466	20250502	131300	1904726515	9620	9620	9620	9620	53
467	20250502	131200	1904216655	9620	9620	9620	9615	114
468	20250502	131100	1903120025	9620	9620	9620	9620	25
469	20250502	131000	1902879525	9620	9615	9620	9615	536
470	20250502	130900	1897723225	9615	9620	9620	9615	319
471	20250502	130800	1894654450	9610	9610	9610	9610	1
472	20250502	130700	1894644840	9620	9610	9620	9610	102
473	20250502	130600	1893664335	9610	9610	9610	9610	231
474	20250502	130500	1891444425	9620	9620	9620	9620	207
475	20250502	130400	1889453085	9620	9620	9620	9610	45
476	20250502	130300	1889020205	9630	9630	9630	9630	5
477	20250502	130200	1888972055	9630	9630	9630	9630	184
478	20250502	130100	1887200135	9630	9630	9630	9630	0
479	20250502	130000	1887200135	9630	9620	9630	9620	1206
480	20250502	125900	1875586365	9620	9630	9630	9620	18
481	20250502	125800	1875413105	9630	9630	9630	9630	2
482	20250502	125700	1875393845	9630	9630	9630	9630	158
483	20250502	125600	1873872305	9610	9610	9610	9610	57
484	20250502	125500	1873324535	9610	9620	9620	9610	475
485	20250502	125400	1868758665	9640	9640	9640	9640	0
486	20250502	125300	1868758665	9640	9640	9640	9640	901
487	20250502	125200	1860073025	9620	9620	9620	9620	100
488	20250502	125100	1859111025	9620	9650	9650	9620	77
489	20250502	125000	1858369685	9650	9620	9660	9600	1888
490	20250502	124900	1840184915	9630	9620	9630	9610	38
491	20250502	124800	1839819335	9610	9630	9630	9600	5717
492	20250502	124700	1784879785	9640	9620	9640	9620	1207
493	20250502	124600	1773253195	9630	9630	9630	9620	50
494	20250502	124500	1772771740	9630	9630	9630	9630	568
495	20250502	124400	1767301900	9630	9630	9630	9630	54
496	20250502	124300	1766781880	9625	9630	9630	9625	43
497	20250502	124200	1766367810	9630	9630	9630	9630	130
498	20250502	124100	1765115910	9620	9620	9625	9620	259
499	20250502	124000	1762624325	9625	9620	9630	9620	1114
500	20250502	123900	1751896615	9630	9630	9630	9620	35
501	20250502	123800	1751559635	9630	9630	9630	9620	83
502	20250502	123700	1750760355	9630	9630	9630	9630	617
503	20250502	123600	1744818645	9620	9630	9630	9620	93
504	20250502	123500	1743923915	9630	9630	9630	9620	322
505	20250502	123400	1740823915	9620	9630	9630	9620	536
506	20250502	123300	1735662495	9630	9630	9630	9630	60
507	20250502	123200	1735084695	9630	9630	9630	9630	610
508	20250502	123100	1729210395	9620	9620	9620	9620	5
509	20250502	123000	1729162295	9630	9620	9630	9620	377
510	20250502	122900	1725535545	9620	9620	9630	9620	63
511	20250502	122800	1724929425	9625	9620	9625	9620	3
512	20250502	122700	1724900555	9620	9630	9630	9620	17
513	20250502	122600	1724736865	9620	9620	9620	9620	444
514	20250502	122500	1720465585	9620	9630	9640	9620	203
515	20250502	122400	1718510775	9640	9630	9640	9630	775
516	20250502	122300	1711047475	9630	9630	9630	9620	175
517	20250502	122200	1709363725	9630	9630	9630	9620	6
518	20250502	122100	1709305965	9630	9630	9630	9620	77
519	20250502	122000	1708564805	9630	9620	9630	9620	97
520	20250502	121900	1707631645	9620	9630	9630	9620	2
521	20250502	121800	1707612395	9620	9625	9625	9620	62
522	20250502	121700	1707015940	9620	9620	9620	9620	100
523	20250502	121600	1706053940	9630	9620	9630	9620	489
524	20250502	121500	1701345250	9620	9630	9630	9620	62
525	20250502	121400	1700748750	9630	9620	9630	9620	227
526	20250502	121300	1698564210	9620	9620	9620	9620	24
527	20250502	121200	1698333330	9620	9620	9620	9620	20
528	20250502	121100	1698140930	9640	9620	9640	9620	1227
529	20250502	121000	1686335540	9620	9610	9620	9610	238
530	20250502	120900	1684046810	9610	9620	9620	9610	13
531	20250502	120800	1683921780	9610	9610	9610	9610	720
532	20250502	120700	1677002580	9610	9610	9610	9610	4
533	20250502	120600	1676964140	9620	9620	9620	9610	152
534	20250502	120500	1675503360	9620	9620	9620	9620	0
535	20250502	120400	1675503360	9620	9620	9620	9610	942
536	20250502	120300	1666441900	9620	9620	9620	9610	1034
537	20250502	120200	1656501090	9610	9620	9620	9610	165
538	20250502	120100	1654915410	9620	9615	9620	9615	5
539	20250502	120000	1654867330	9610	9610	9610	9610	14
540	20250502	115900	1654732790	9610	9610	9610	9610	5
541	20250502	115800	1654684740	9610	9630	9630	9610	6
542	20250502	115700	1654626980	9600	9600	9600	9600	0
543	20250502	115600	1654626980	9600	9620	9620	9600	106
544	20250502	115500	1653609130	9600	9630	9630	9600	256
545	20250502	115400	1651148990	9630	9630	9630	9630	237
546	20250502	115300	1648866680	9630	9610	9630	9610	1257
547	20250502	115200	1636785470	9610	9610	9610	9610	237
548	20250502	115100	1634507900	9610	9610	9610	9610	10
549	20250502	115000	1634411800	9610	9600	9610	9600	6
550	20250502	114900	1634354160	9600	9600	9600	9600	20
551	20250502	114800	1634162160	9600	9600	9600	9600	90
552	20250502	114700	1633298160	9610	9610	9610	9610	43
553	20250502	114600	1632884930	9610	9610	9610	9610	578
554	20250502	114500	1627330350	9620	9620	9620	9620	2
555	20250502	114400	1627311110	9620	9620	9620	9620	184
556	20250502	114300	1625541030	9620	9620	9620	9620	465
557	20250502	114200	1621067730	9620	9610	9620	9610	67
558	20250502	114100	1620423840	9610	9610	9610	9610	138
559	20250502	114000	1619097660	9620	9620	9620	9610	32
560	20250502	113900	1618789840	9620	9610	9620	9610	11
561	20250502	113800	1618684120	9610	9615	9620	9610	858
562	20250502	113700	1610430810	9620	9610	9620	9610	55
563	20250502	113600	1609902250	9610	9620	9620	9610	144
564	20250502	113500	1608518315	9620	9620	9620	9610	287
565	20250502	113400	1605758605	9620	9620	9620	9610	14
566	20250502	113300	1605623935	9620	9620	9620	9620	192
567	20250502	113200	1603776895	9620	9620	9620	9620	91
568	20250502	113100	1602901475	9610	9630	9630	9610	922
569	20250502	113000	1594026715	9620	9625	9625	9620	268
570	20250502	112900	1591448510	9620	9630	9630	9620	24
571	20250502	112800	1591217490	9630	9630	9630	9630	10
572	20250502	112700	1591121190	9630	9620	9630	9620	71
573	20250502	112600	1590438070	9620	9620	9625	9620	101
574	20250502	112500	1589466265	9630	9620	9630	9620	205
575	20250502	112400	1587494115	9620	9620	9620	9620	25
576	20250502	112300	1587253615	9620	9620	9620	9620	151
577	20250502	112200	1585800995	9620	9610	9620	9610	203
578	20250502	112100	1583848775	9620	9620	9630	9620	585
579	20250502	112000	1578221025	9620	9620	9620	9610	413
580	20250502	111900	1574248005	9610	9620	9620	9610	55
581	20250502	111800	1573718945	9620	9610	9620	9610	393
582	20250502	111700	1569940835	9620	9620	9620	9620	26
583	20250502	111600	1569690715	9610	9620	9620	9610	79
584	20250502	111500	1568930755	9620	9610	9620	9610	221
585	20250502	111400	1566806885	9610	9610	9610	9610	120
586	20250502	111300	1565653685	9610	9610	9620	9610	148
587	20250502	111200	1564231255	9620	9610	9620	9610	56
588	20250502	111100	1563692545	9620	9610	9620	9600	247
589	20250502	111000	1561319695	9610	9610	9610	9600	400
590	20250502	110900	1557477185	9600	9600	9610	9600	28
591	20250502	110800	1557208215	9610	9630	9630	9610	34
592	20250502	110700	1556881245	9600	9600	9600	9600	0
593	20250502	110600	1556881245	9600	9600	9600	9600	79
594	20250502	110500	1556122845	9600	9600	9600	9600	501
595	20250502	110400	1551313245	9590	9620	9620	9590	1205
596	20250502	110300	1539746875	9620	9620	9620	9620	10
597	20250502	110200	1539650675	9620	9610	9620	9610	32
598	20250502	110100	1539342865	9610	9600	9610	9590	660
599	20250502	110000	1533006975	9600	9600	9600	9600	114
600	20250502	105900	1531912575	9600	9590	9600	9590	180
601	20250502	105800	1530186315	9590	9590	9600	9590	156
602	20250502	105700	1528688835	9580	9580	9600	9580	238
603	20250502	105600	1526407835	9580	9590	9600	9580	2209
604	20250502	105500	1505231635	9590	9590	9590	9590	321
605	20250502	105400	1502153245	9600	9600	9600	9600	42
606	20250502	105300	1501750045	9600	9600	9610	9590	463
607	20250502	105200	1497304205	9600	9610	9610	9600	583
608	20250502	105100	1491705045	9600	9610	9620	9600	265
609	20250502	105000	1489157695	9600	9590	9620	9590	177
610	20250502	104900	1487458535	9590	9640	9640	9590	4284
611	20250502	104800	1446302425	9660	9670	9670	9660	18
612	20250502	104700	1446128475	9670	9670	9670	9670	0
613	20250502	104600	1446128475	9670	9640	9670	9640	471
614	20250502	104500	1441584565	9630	9640	9640	9630	600
615	20250502	104400	1435804305	9630	9630	9630	9630	0
616	20250502	104300	1435804305	9630	9650	9650	9630	1283
617	20250502	104200	1423446285	9650	9640	9650	9640	190
618	20250502	104100	1421614305	9640	9620	9640	9620	1066
619	20250502	104000	1411349305	9620	9630	9630	9610	1078
620	20250502	103900	1400982375	9630	9650	9650	9630	400
621	20250502	103800	1397130355	9630	9640	9640	9630	189
622	20250502	103700	1395309185	9640	9650	9650	9640	33
623	20250502	103600	1394990795	9650	9645	9650	9630	11
624	20250502	103500	1394884735	9630	9660	9660	9630	1397
625	20250502	103400	1381426865	9650	9650	9650	9650	495
626	20250502	103300	1376650115	9650	9640	9650	9640	358
627	20250502	103200	1373198985	9640	9650	9650	9630	678
628	20250502	103100	1366666255	9650	9640	9650	9640	660
629	20250502	103000	1360297825	9660	9650	9660	9650	112
630	20250502	102900	1359216245	9640	9660	9660	9640	1019
631	20250502	102800	1349379685	9650	9660	9660	9650	11
632	20250502	102700	1349273465	9660	9650	9660	9650	434
633	20250502	102600	1345085345	9660	9660	9660	9650	124
634	20250502	102500	1343888475	9660	9660	9660	9650	1169
635	20250502	102400	1332597195	9660	9660	9660	9650	215
636	20250502	102300	1330521295	9680	9650	9680	9620	1375
637	20250502	102200	1317240985	9650	9650	9650	9620	1151
638	20250502	102100	1306150915	9640	9640	9640	9640	214
639	20250502	102000	1304087955	9640	9640	9640	9630	233
640	20250502	101900	1301841875	9640	9630	9640	9630	198
641	20250502	101800	1299934595	9630	9630	9630	9620	323
642	20250502	101700	1296824305	9640	9620	9640	9620	1091
643	20250502	101600	1286319145	9620	9620	9630	9620	272
644	20250502	101500	1283701095	9620	9630	9640	9620	2071
645	20250502	101400	1263771305	9630	9630	9630	9630	22
646	20250502	101300	1263559445	9630	9640	9640	9630	52
647	20250502	101200	1263058175	9640	9650	9660	9640	1567
648	20250502	101100	1247940145	9660	9660	9660	9660	6
649	20250502	101000	1247882185	9660	9640	9660	9630	257
650	20250502	100900	1245403745	9630	9630	9640	9630	251
651	20250502	100800	1242986135	9660	9680	9680	9640	1187
652	20250502	100700	1231530085	9680	9660	9680	9650	212
653	20250502	100600	1229481105	9660	9650	9660	9650	60
654	20250502	100500	1228901515	9640	9650	9650	9630	344
655	20250502	100400	1225583845	9640	9660	9660	9640	358
656	20250502	100300	1222131555	9660	9660	9660	9640	76
657	20250502	100200	1221398395	9660	9660	9670	9640	1843
658	20250502	100100	1203593205	9660	9640	9660	9640	1093
659	20250502	100000	1193038885	9650	9610	9650	9610	1234
660	20250502	095900	1181155125	9610	9620	9620	9610	640
661	20250502	095800	1175003565	9610	9620	9620	9610	754
662	20250502	095700	1167750725	9620	9620	9620	9610	65
663	20250502	095600	1167125845	9620	9620	9620	9620	271
664	20250502	095500	1164518825	9620	9620	9630	9620	306
665	20250502	095400	1161575075	9620	9630	9630	9620	63
666	20250502	095300	1160968955	9610	9610	9620	9610	90
667	20250502	095200	1160103255	9620	9640	9640	9580	2532
668	20250502	095100	1135805785	9640	9640	9640	9640	204
669	20250502	095000	1133839225	9640	9610	9640	9590	423
670	20250502	094900	1129776665	9600	9580	9600	9580	1141
671	20250502	094800	1118832265	9580	9570	9590	9570	1474
672	20250502	094700	1104709685	9570	9580	9580	9570	707
673	20250502	094600	1097938965	9580	9590	9590	9580	533
674	20250502	094500	1092832265	9590	9580	9590	9580	1396
675	20250502	094400	1079456535	9590	9590	9600	9590	204
676	20250502	094300	1077500125	9590	9590	9590	9580	337
677	20250502	094200	1074269335	9590	9590	9590	9590	1974
678	20250502	094100	1055338675	9590	9590	9590	9580	296
679	20250502	094000	1052500635	9580	9590	9590	9580	710
680	20250502	093900	1045692225	9590	9580	9590	9580	664
681	20250502	093800	1039327945	9590	9580	9590	9580	655
682	20250502	093700	1033047815	9580	9600	9610	9580	1306
683	20250502	093600	1020520565	9590	9580	9600	9580	1434
684	20250502	093500	1006769065	9580	9570	9590	9560	448
685	20250502	093400	1002479595	9590	9540	9590	9540	3507
686	20250502	093300	968910935	9560	9550	9570	9540	5007
687	20250502	093200	921079255	9570	9580	9580	9560	2573
688	20250502	093100	896451005	9580	9610	9620	9580	5861
689	20250502	093000	840207965	9620	9630	9630	9600	6050
690	20250502	092900	782058685	9630	9670	9670	9630	3707
691	20250502	092800	746303315	9650	9670	9670	9650	1761
692	20250502	092700	729287465	9670	9670	9690	9670	1265
693	20250502	092600	717047435	9670	9680	9680	9670	948
694	20250502	092500	707879670	9670	9690	9700	9670	1925
695	20250502	092400	689245330	9700	9720	9730	9690	4572
696	20250502	092300	644888440	9730	9740	9740	9730	548
697	20250502	092200	639555660	9730	9740	9740	9730	442
698	20250502	092100	635254490	9740	9730	9740	9720	165
699	20250502	092000	633647960	9740	9750	9750	9720	1448
700	20250502	091900	619567120	9740	9730	9750	9730	1181
701	20250502	091800	608064540	9730	9740	9740	9730	298
702	20250502	091700	605164110	9710	9720	9730	9710	863
703	20250502	091600	596778840	9720	9710	9720	9700	1242
704	20250502	091500	584720540	9710	9760	9770	9700	1915
705	20250502	091400	566078490	9760	9750	9790	9750	3007
706	20250502	091300	536717660	9750	9780	9780	9750	782
707	20250502	091200	529090450	9780	9750	9780	9730	285
708	20250502	091100	526308900	9720	9720	9750	9710	1414
709	20250502	091000	512567650	9700	9710	9720	9700	913
710	20250502	090900	503700670	9690	9710	9710	9680	2983
711	20250502	090800	474777140	9710	9720	9730	9710	1020
712	20250502	090700	464866390	9700	9720	9750	9700	4843
713	20250502	090600	417782590	9720	9760	9770	9720	1073
714	20250502	090500	407328950	9760	9800	9810	9680	2280
715	20250502	090400	385082770	9740	9710	9740	9660	5935
716	20250502	090300	327544160	9720	9750	9750	9690	6965
717	20250502	090200	259931410	9760	9840	9860	9750	9320
718	20250502	090100	168732270	9830	9950	9970	9810	6511
719	20250502	090000	104519220	9900	9970	9970	9900	10503