KissMeData/348150/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	210200	312790842	4995	4995	4995	4995	1029
3	20250502	210100	312790842	4995	4995	4995	4995	0
4	20250502	210000	312790842	4995	4995	4995	4995	0
5	20250502	205900	312790842	4995	4995	4995	4995	0
6	20250502	205800	312790842	4995	4995	4995	4995	0
7	20250502	205700	312790842	4995	4995	4995	4995	0
8	20250502	205600	312790842	4995	4995	4995	4995	0
9	20250502	205500	312790842	4995	4995	4995	4995	0
10	20250502	205400	312790842	4995	4995	4995	4995	0
11	20250502	205300	312790842	4995	4995	4995	4995	0
12	20250502	205200	312790842	4995	4995	4995	4995	0
13	20250502	205100	312790842	4995	4995	4995	4995	0
14	20250502	205000	312790842	4995	4995	4995	4995	0
15	20250502	204900	312790842	4995	4995	4995	4995	0
16	20250502	204800	312790842	4995	4995	4995	4995	0
17	20250502	204700	312790842	4995	4995	4995	4995	0
18	20250502	204600	312790842	4995	4995	4995	4995	0
19	20250502	204500	312790842	4995	4995	4995	4995	0
20	20250502	204400	312790842	4995	4995	4995	4995	0
21	20250502	204300	312790842	4995	4995	4995	4995	0
22	20250502	204200	312790842	4995	4995	4995	4995	0
23	20250502	204100	312790842	4995	4995	4995	4995	0
24	20250502	204000	312790842	4995	4995	4995	4995	0
25	20250502	203900	312790842	4995	4995	4995	4995	0
26	20250502	203800	312790842	4995	4995	4995	4995	0
27	20250502	203700	312790842	4995	4995	4995	4995	0
28	20250502	203600	312790842	4995	4995	4995	4995	0
29	20250502	203500	312790842	4995	4995	4995	4995	0
30	20250502	203400	312790842	4995	4995	4995	4995	0
31	20250502	203300	312790842	4995	4995	4995	4995	0
32	20250502	203200	312790842	4995	4995	4995	4995	1029
33	20250502	203100	312790842	4995	4995	4995	4995	0
34	20250502	203000	312790842	4995	4995	4995	4995	0
35	20250502	202900	312790842	4995	4995	4995	4995	0
36	20250502	202800	312790842	4995	4995	4995	4995	0
37	20250502	202700	312790842	4995	4995	4995	4995	0
38	20250502	202600	312790842	4995	4995	4995	4995	0
39	20250502	202500	312790842	4995	4995	4995	4995	0
40	20250502	202400	312790842	4995	4995	4995	4995	0
41	20250502	202300	312790842	4995	4995	4995	4995	0
42	20250502	202200	312790842	4995	4995	4995	4995	0
43	20250502	202100	312790842	4995	4995	4995	4995	0
44	20250502	202000	312790842	4995	4995	4995	4995	0
45	20250502	201900	312790842	4995	4995	4995	4995	0
46	20250502	201800	312790842	4995	4995	4995	4995	0
47	20250502	201700	312790842	4995	4995	4995	4995	0
48	20250502	201600	312790842	4995	4995	4995	4995	0
49	20250502	201500	312790842	4995	4995	4995	4995	0
50	20250502	201400	312790842	4995	4995	4995	4995	0
51	20250502	201300	312790842	4995	4995	4995	4995	0
52	20250502	201200	312790842	4995	4995	4995	4995	0
53	20250502	201100	312790842	4995	4995	4995	4995	0
54	20250502	201000	312790842	4995	4995	4995	4995	0
55	20250502	200900	312790842	4995	4995	4995	4995	0
56	20250502	200800	312790842	4995	4995	4995	4995	0
57	20250502	200700	312790842	4995	4995	4995	4995	0
58	20250502	200600	312790842	4995	4995	4995	4995	0
59	20250502	200500	312790842	4995	4995	4995	4995	0
60	20250502	200400	312790842	4995	4995	4995	4995	0
61	20250502	200300	312790842	4995	4995	4995	4995	0
62	20250502	200200	312790842	4995	4995	4995	4995	1029
63	20250502	200100	312790842	4995	4995	4995	4995	0
64	20250502	200000	312790842	4995	4995	4995	4995	0
65	20250502	195900	312790842	4995	4995	4995	4995	0
66	20250502	195800	312790842	4995	4995	4995	4995	0
67	20250502	195700	312790842	4995	4995	4995	4995	0
68	20250502	195600	312790842	4995	4995	4995	4995	0
69	20250502	195500	312790842	4995	4995	4995	4995	0
70	20250502	195400	312790842	4995	4995	4995	4995	0
71	20250502	195300	312790842	4995	4995	4995	4995	0
72	20250502	195200	312790842	4995	4995	4995	4995	0
73	20250502	195100	312790842	4995	4995	4995	4995	0
74	20250502	195000	312790842	4995	4995	4995	4995	0
75	20250502	194900	312790842	4995	4995	4995	4995	0
76	20250502	194800	312790842	4995	4995	4995	4995	0
77	20250502	194700	312790842	4995	4995	4995	4995	0
78	20250502	194600	312790842	4995	4995	4995	4995	0
79	20250502	194500	312790842	4995	4995	4995	4995	0
80	20250502	194400	312790842	4995	4995	4995	4995	0
81	20250502	194300	312790842	4995	4995	4995	4995	0
82	20250502	194200	312790842	4995	4995	4995	4995	0
83	20250502	194100	312790842	4995	4995	4995	4995	0
84	20250502	194000	312790842	4995	4995	4995	4995	0
85	20250502	193900	312790842	4995	4995	4995	4995	0
86	20250502	193800	312790842	4995	4995	4995	4995	0
87	20250502	193700	312790842	4995	4995	4995	4995	0
88	20250502	193600	312790842	4995	4995	4995	4995	0
89	20250502	193500	312790842	4995	4995	4995	4995	0
90	20250502	193400	312790842	4995	4995	4995	4995	0
91	20250502	193300	312790842	4995	4995	4995	4995	0
92	20250502	193200	312790842	4995	4995	4995	4995	1029
93	20250502	193100	312790842	4995	4995	4995	4995	0
94	20250502	193000	312790842	4995	4995	4995	4995	0
95	20250502	192900	312790842	4995	4995	4995	4995	0
96	20250502	192800	312790842	4995	4995	4995	4995	0
97	20250502	192700	312790842	4995	4995	4995	4995	0
98	20250502	192600	312790842	4995	4995	4995	4995	0
99	20250502	192500	312790842	4995	4995	4995	4995	0
100	20250502	192400	312790842	4995	4995	4995	4995	0
101	20250502	192300	312790842	4995	4995	4995	4995	0
102	20250502	192200	312790842	4995	4995	4995	4995	0
103	20250502	192100	312790842	4995	4995	4995	4995	0
104	20250502	192000	312790842	4995	4995	4995	4995	0
105	20250502	191900	312790842	4995	4995	4995	4995	0
106	20250502	191800	312790842	4995	4995	4995	4995	0
107	20250502	191700	312790842	4995	4995	4995	4995	0
108	20250502	191600	312790842	4995	4995	4995	4995	0
109	20250502	191500	312790842	4995	4995	4995	4995	0
110	20250502	191400	312790842	4995	4995	4995	4995	0
111	20250502	191300	312790842	4995	4995	4995	4995	0
112	20250502	191200	312790842	4995	4995	4995	4995	0
113	20250502	191100	312790842	4995	4995	4995	4995	0
114	20250502	191000	312790842	4995	4995	4995	4995	0
115	20250502	190900	312790842	4995	4995	4995	4995	0
116	20250502	190800	312790842	4995	4995	4995	4995	0
117	20250502	190700	312790842	4995	4995	4995	4995	0
118	20250502	190600	312790842	4995	4995	4995	4995	0
119	20250502	190500	312790842	4995	4995	4995	4995	0
120	20250502	190400	312790842	4995	4995	4995	4995	0
121	20250502	190300	312790842	4995	4995	4995	4995	0
122	20250502	190200	312790842	4995	4995	4995	4995	1029
123	20250502	190100	312790842	4995	4995	4995	4995	0
124	20250502	190000	312790842	4995	4995	4995	4995	0
125	20250502	185900	312790842	4995	4995	4995	4995	0
126	20250502	185800	312790842	4995	4995	4995	4995	0
127	20250502	185700	312790842	4995	4995	4995	4995	0
128	20250502	185600	312790842	4995	4995	4995	4995	0
129	20250502	185500	312790842	4995	4995	4995	4995	0
130	20250502	185400	312790842	4995	4995	4995	4995	0
131	20250502	185300	312790842	4995	4995	4995	4995	0
132	20250502	185200	312790842	4995	4995	4995	4995	0
133	20250502	185100	312790842	4995	4995	4995	4995	0
134	20250502	185000	312790842	4995	4995	4995	4995	0
135	20250502	184900	312790842	4995	4995	4995	4995	0
136	20250502	184800	312790842	4995	4995	4995	4995	0
137	20250502	184700	312790842	4995	4995	4995	4995	0
138	20250502	184600	312790842	4995	4995	4995	4995	0
139	20250502	184500	312790842	4995	4995	4995	4995	0
140	20250502	184400	312790842	4995	4995	4995	4995	0
141	20250502	184300	312790842	4995	4995	4995	4995	0
142	20250502	184200	312790842	4995	4995	4995	4995	0
143	20250502	184100	312790842	4995	4995	4995	4995	0
144	20250502	184000	312790842	4995	4995	4995	4995	0
145	20250502	183900	312790842	4995	4995	4995	4995	0
146	20250502	183800	312790842	4995	4995	4995	4995	0
147	20250502	183700	312790842	4995	4995	4995	4995	0
148	20250502	183600	312790842	4995	4995	4995	4995	0
149	20250502	183500	312790842	4995	4995	4995	4995	0
150	20250502	183400	312790842	4995	4995	4995	4995	0
151	20250502	183300	312790842	4995	4995	4995	4995	0
152	20250502	183200	312790842	4995	4995	4995	4995	1029
153	20250502	183100	312790842	4995	4995	4995	4995	0
154	20250502	183000	312790842	4995	4995	4995	4995	0
155	20250502	182900	312790842	4995	4995	4995	4995	0
156	20250502	182800	312790842	4995	4995	4995	4995	0
157	20250502	182700	312790842	4995	4995	4995	4995	0
158	20250502	182600	312790842	4995	4995	4995	4995	0
159	20250502	182500	312790842	4995	4995	4995	4995	0
160	20250502	182400	312790842	4995	4995	4995	4995	0
161	20250502	182300	312790842	4995	4995	4995	4995	0
162	20250502	182200	312790842	4995	4995	4995	4995	0
163	20250502	182100	312790842	4995	4995	4995	4995	0
164	20250502	182000	312790842	4995	4995	4995	4995	0
165	20250502	181900	312790842	4995	4995	4995	4995	0
166	20250502	181800	312790842	4995	4995	4995	4995	0
167	20250502	181700	312790842	4995	4995	4995	4995	0
168	20250502	181600	312790842	4995	4995	4995	4995	0
169	20250502	181500	312790842	4995	4995	4995	4995	0
170	20250502	181400	312790842	4995	4995	4995	4995	0
171	20250502	181300	312790842	4995	4995	4995	4995	0
172	20250502	181200	312790842	4995	4995	4995	4995	0
173	20250502	181100	312790842	4995	4995	4995	4995	0
174	20250502	181000	312790842	4995	4995	4995	4995	0
175	20250502	180900	312790842	4995	4995	4995	4995	0
176	20250502	180800	312790842	4995	4995	4995	4995	0
177	20250502	180700	312790842	4995	4995	4995	4995	0
178	20250502	180600	312790842	4995	4995	4995	4995	0
179	20250502	180500	312790842	4995	4995	4995	4995	0
180	20250502	180400	312790842	4995	4995	4995	4995	0
181	20250502	180300	312790842	4995	4995	4995	4995	0
182	20250502	180200	312790842	4995	4995	4995	4995	1029
183	20250502	180100	312790842	4995	4995	4995	4995	0
184	20250502	180000	312790842	4995	4995	4995	4995	0
185	20250502	175900	312790842	4995	4995	4995	4995	0
186	20250502	175800	312790842	4995	4995	4995	4995	0
187	20250502	175700	312790842	4995	4995	4995	4995	0
188	20250502	175600	312790842	4995	4995	4995	4995	0
189	20250502	175500	312790842	4995	4995	4995	4995	0
190	20250502	175400	312790842	4995	4995	4995	4995	0
191	20250502	175300	312790842	4995	4995	4995	4995	0
192	20250502	175200	312790842	4995	4995	4995	4995	0
193	20250502	175100	312790842	4995	4995	4995	4995	0
194	20250502	175000	312790842	4995	4995	4995	4995	0
195	20250502	174900	312790842	4995	4995	4995	4995	0
196	20250502	174800	312790842	4995	4995	4995	4995	0
197	20250502	174700	312790842	4995	4995	4995	4995	0
198	20250502	174600	312790842	4995	4995	4995	4995	0
199	20250502	174500	312790842	4995	4995	4995	4995	0
200	20250502	174400	312790842	4995	4995	4995	4995	0
201	20250502	174300	312790842	4995	4995	4995	4995	0
202	20250502	174200	312790842	4995	4995	4995	4995	0
203	20250502	174100	312790842	4995	4995	4995	4995	0
204	20250502	174000	312790842	4995	4995	4995	4995	0
205	20250502	173900	312790842	4995	4995	4995	4995	0
206	20250502	173800	312790842	4995	4995	4995	4995	0
207	20250502	173700	312790842	4995	4995	4995	4995	0
208	20250502	173600	312790842	4995	4995	4995	4995	0
209	20250502	173500	312790842	4995	4995	4995	4995	0
210	20250502	173400	312790842	4995	4995	4995	4995	0
211	20250502	173300	312790842	4995	4995	4995	4995	0
212	20250502	173200	312790842	4995	4995	4995	4995	1029
213	20250502	173100	312790842	4995	4995	4995	4995	0
214	20250502	173000	312790842	4995	4995	4995	4995	0
215	20250502	172900	312790842	4995	4995	4995	4995	0
216	20250502	172800	312790842	4995	4995	4995	4995	0
217	20250502	172700	312790842	4995	4995	4995	4995	0
218	20250502	172600	312790842	4995	4995	4995	4995	0
219	20250502	172500	312790842	4995	4995	4995	4995	0
220	20250502	172400	312790842	4995	4995	4995	4995	0
221	20250502	172300	312790842	4995	4995	4995	4995	0
222	20250502	172200	312790842	4995	4995	4995	4995	0
223	20250502	172100	312790842	4995	4995	4995	4995	0
224	20250502	172000	312790842	4995	4995	4995	4995	0
225	20250502	171900	312790842	4995	4995	4995	4995	0
226	20250502	171800	312790842	4995	4995	4995	4995	0
227	20250502	171700	312790842	4995	4995	4995	4995	0
228	20250502	171600	312790842	4995	4995	4995	4995	0
229	20250502	171500	312790842	4995	4995	4995	4995	0
230	20250502	171400	312790842	4995	4995	4995	4995	0
231	20250502	171300	312790842	4995	4995	4995	4995	0
232	20250502	171200	312790842	4995	4995	4995	4995	0
233	20250502	171100	312790842	4995	4995	4995	4995	0
234	20250502	171000	312790842	4995	4995	4995	4995	0
235	20250502	170900	312790842	4995	4995	4995	4995	0
236	20250502	170800	312790842	4995	4995	4995	4995	0
237	20250502	170700	312790842	4995	4995	4995	4995	0
238	20250502	170600	312790842	4995	4995	4995	4995	0
239	20250502	170500	312790842	4995	4995	4995	4995	0
240	20250502	170400	312790842	4995	4995	4995	4995	0
241	20250502	170300	312790842	4995	4995	4995	4995	0
242	20250502	170200	312790842	4995	4995	4995	4995	1029
243	20250502	170100	312790842	4995	4995	4995	4995	0
244	20250502	170000	312790842	4995	4995	4995	4995	0
245	20250502	165900	312790842	4995	4995	4995	4995	0
246	20250502	165800	312790842	4995	4995	4995	4995	0
247	20250502	165700	312790842	4995	4995	4995	4995	0
248	20250502	165600	312790842	4995	4995	4995	4995	0
249	20250502	165500	312790842	4995	4995	4995	4995	0
250	20250502	165400	312790842	4995	4995	4995	4995	0
251	20250502	165300	312790842	4995	4995	4995	4995	0
252	20250502	165200	312790842	4995	4995	4995	4995	0
253	20250502	165100	312790842	4995	4995	4995	4995	0
254	20250502	165000	312790842	4995	4995	4995	4995	0
255	20250502	164900	312790842	4995	4995	4995	4995	0
256	20250502	164800	312790842	4995	4995	4995	4995	0
257	20250502	164700	312790842	4995	4995	4995	4995	0
258	20250502	164600	312790842	4995	4995	4995	4995	0
259	20250502	164500	312790842	4995	4995	4995	4995	0
260	20250502	164400	312790842	4995	4995	4995	4995	0
261	20250502	164300	312790842	4995	4995	4995	4995	0
262	20250502	164200	312790842	4995	4995	4995	4995	0
263	20250502	164100	312790842	4995	4995	4995	4995	0
264	20250502	164000	312790842	4995	4995	4995	4995	0
265	20250502	163900	312790842	4995	4995	4995	4995	0
266	20250502	163800	312790842	4995	4995	4995	4995	0
267	20250502	163700	312790842	4995	4995	4995	4995	0
268	20250502	163600	312790842	4995	4995	4995	4995	0
269	20250502	163500	312790842	4995	4995	4995	4995	0
270	20250502	163400	312790842	4995	4995	4995	4995	0
271	20250502	163300	312790842	4995	4995	4995	4995	0
272	20250502	163200	312790842	4995	4995	4995	4995	1029
273	20250502	163100	312790842	4995	4995	4995	4995	0
274	20250502	163000	312790842	4995	4995	4995	4995	0
275	20250502	162900	312790842	4995	4995	4995	4995	0
276	20250502	162800	312790842	4995	4995	4995	4995	0
277	20250502	162700	312790842	4995	4995	4995	4995	0
278	20250502	162600	312790842	4995	4995	4995	4995	0
279	20250502	162500	312790842	4995	4995	4995	4995	0
280	20250502	162400	312790842	4995	4995	4995	4995	0
281	20250502	162300	312790842	4995	4995	4995	4995	0
282	20250502	162200	312790842	4995	4995	4995	4995	0
283	20250502	162100	312790842	4995	4995	4995	4995	0
284	20250502	162000	312790842	4995	4995	4995	4995	0
285	20250502	161900	312790842	4995	4995	4995	4995	0
286	20250502	161800	312790842	4995	4995	4995	4995	0
287	20250502	161700	312790842	4995	4995	4995	4995	0
288	20250502	161600	312790842	4995	4995	4995	4995	0
289	20250502	161500	312790842	4995	4995	4995	4995	0
290	20250502	161400	312790842	4995	4995	4995	4995	0
291	20250502	161300	312790842	4995	4995	4995	4995	0
292	20250502	161200	312790842	4995	4995	4995	4995	0
293	20250502	161100	312790842	4995	4995	4995	4995	0
294	20250502	161000	312790842	4995	4995	4995	4995	0
295	20250502	160900	312790842	4995	4995	4995	4995	0
296	20250502	160800	312790842	4995	4995	4995	4995	0
297	20250502	160700	312790842	4995	4995	4995	4995	0
298	20250502	160600	312790842	4995	4995	4995	4995	0
299	20250502	160500	312790842	4995	4995	4995	4995	0
300	20250502	160400	312790842	4995	4995	4995	4995	0
301	20250502	160300	312790842	4995	4995	4995	4995	0
302	20250502	160200	312790842	4995	4995	4995	4995	1029
303	20250502	160100	312790842	4995	4995	4995	4995	0
304	20250502	160000	312790842	4995	4995	4995	4995	0
305	20250502	155900	312790842	4995	4995	4995	4995	0
306	20250502	155800	312790842	4995	4995	4995	4995	0
307	20250502	155700	312790842	4995	4995	4995	4995	0
308	20250502	155600	312790842	4995	4995	4995	4995	0
309	20250502	155500	312790842	4995	4995	4995	4995	0
310	20250502	155400	312790842	4995	4995	4995	4995	0
311	20250502	155300	312790842	4995	4995	4995	4995	0
312	20250502	155200	312790842	4995	4995	4995	4995	0
313	20250502	155100	312790842	4995	4995	4995	4995	0
314	20250502	155000	312790842	4995	4995	4995	4995	0
315	20250502	154900	312790842	4995	4995	4995	4995	0
316	20250502	154800	312790842	4995	4995	4995	4995	0
317	20250502	154700	312790842	4995	4995	4995	4995	0
318	20250502	154600	312790842	4995	4995	4995	4995	0
319	20250502	154500	312790842	4995	4995	4995	4995	0
320	20250502	154400	312790842	4995	4995	4995	4995	0
321	20250502	154300	312790842	4995	4995	4995	4995	0
322	20250502	154200	312790842	4995	4995	4995	4995	0
323	20250502	154100	312790842	4995	4995	4995	4995	0
324	20250502	154000	312790842	4995	4995	4995	4995	0
325	20250502	153900	312790842	4995	4995	4995	4995	0
326	20250502	153800	312790842	4995	4995	4995	4995	0
327	20250502	153700	312790842	4995	4995	4995	4995	0
328	20250502	153600	312790842	4995	4995	4995	4995	0
329	20250502	153500	312790842	4995	4995	4995	4995	0
330	20250502	153400	312790842	4995	4995	4995	4995	0
331	20250502	153300	312790842	4995	4995	4995	4995	0
332	20250502	153200	312790842	4995	4995	4995	4995	1029
333	20250502	153100	312790842	4995	4995	4995	4995	0
334	20250502	153000	312790842	4995	4995	4995	4995	1029
335	20250502	152900	307650987	5020	5020	5020	5020	0
336	20250502	152800	307650987	5020	5020	5020	5020	0
337	20250502	152700	307650987	5020	5020	5020	5020	0
338	20250502	152600	307650987	5020	5020	5020	5020	0
339	20250502	152500	307650987	5020	5020	5020	5020	0
340	20250502	152400	307650987	5020	5020	5020	5020	0
341	20250502	152300	307650987	5020	5020	5020	5020	0
342	20250502	152200	307650987	5020	5020	5020	5020	0
343	20250502	152100	307650987	5020	5020	5020	5020	0
344	20250502	152000	307650987	5020	5020	5020	5020	0
345	20250502	151900	307650987	5020	5020	5020	5020	81
346	20250502	151800	307244367	5020	5020	5020	5020	31
347	20250502	151700	307088747	4990	4990	4990	4990	60
348	20250502	151600	306789347	5020	4995	5020	4990	1457
349	20250502	151500	299509512	4995	5010	5010	4990	2708
350	20250502	151400	285981705	5015	5010	5015	5010	15
351	20250502	151300	285906545	5015	5015	5015	5015	34
352	20250502	151200	285736035	5015	5015	5015	5015	50
353	20250502	151100	285485285	5020	5020	5020	5020	0
354	20250502	151000	285485285	5020	5020	5020	5020	9
355	20250502	150900	285440105	5020	5020	5020	5020	1
356	20250502	150800	285435085	5010	4995	5040	4990	3680
357	20250502	150700	267045865	4995	4995	4995	4995	427
358	20250502	150600	264913000	5020	5000	5020	4995	913
359	20250502	150500	260351540	5000	5010	5010	5000	400
360	20250502	150400	258351070	5010	5015	5020	5010	229
361	20250502	150300	257203375	5040	5040	5040	5040	0
362	20250502	150200	257203375	5040	5010	5040	5000	222
363	20250502	150100	256092065	5010	5010	5010	5010	0
364	20250502	150000	256092065	5010	5010	5010	5010	0
365	20250502	145900	256092065	5010	5010	5010	5010	0
366	20250502	145800	256092065	5010	5010	5010	5010	0
367	20250502	145700	256092065	5010	5020	5020	5010	2500
368	20250502	145600	243565205	5020	5020	5020	5020	212
369	20250502	145500	242500965	5020	5020	5020	5020	300
370	20250502	145400	240994965	5040	5040	5040	5040	130
371	20250502	145300	240339765	5040	5040	5040	5040	10
372	20250502	145200	240289365	5010	5010	5010	5010	0
373	20250502	145100	240289365	5010	5010	5010	5010	0
374	20250502	145000	240289365	5010	5020	5020	5010	21
375	20250502	144900	240183955	5010	5010	5010	5010	0
376	20250502	144800	240183955	5010	5010	5010	5010	0
377	20250502	144700	240183955	5010	5010	5010	5010	10
378	20250502	144600	240133855	5010	5010	5010	5010	0
379	20250502	144500	240133855	5010	5010	5010	5010	0
380	20250502	144400	240133855	5010	5010	5010	5010	0
381	20250502	144300	240133855	5010	5020	5020	5010	66
382	20250502	144200	239802745	5020	5020	5020	5020	20
383	20250502	144100	239702345	5020	5020	5020	5020	109
384	20250502	144000	239155165	5010	5010	5010	5010	1
385	20250502	143900	239150155	5000	5000	5000	5000	31
386	20250502	143800	238995155	5000	5010	5010	5000	720
387	20250502	143700	235390855	5020	5020	5020	5020	20
388	20250502	143600	235290455	5020	5020	5020	5020	0
389	20250502	143500	235290455	5020	5010	5020	5010	96
390	20250502	143400	234809485	5020	5020	5020	5020	0
391	20250502	143300	234809485	5020	5020	5020	5010	89
392	20250502	143200	234362955	5020	5020	5020	5020	22
393	20250502	143100	234252515	5020	5020	5020	5020	85
394	20250502	143000	233825815	5030	5030	5030	5030	5
395	20250502	142900	233800665	5040	5040	5040	5040	0
396	20250502	142800	233800665	5040	5040	5040	5040	0
397	20250502	142700	233800665	5040	5040	5040	5040	1
398	20250502	142600	233795625	5020	5030	5030	5020	425
399	20250502	142500	231661495	5030	5040	5040	5030	204
400	20250502	142400	230635335	5040	5040	5040	5040	3
401	20250502	142300	230620215	5040	5040	5040	5040	0
402	20250502	142200	230620215	5040	5040	5040	5040	0
403	20250502	142100	230620215	5040	5040	5040	5040	1
404	20250502	142000	230615175	5030	5030	5030	5030	0
405	20250502	141900	230615175	5030	5030	5030	5030	10
406	20250502	141800	230564875	5040	5040	5040	5040	121
407	20250502	141700	229955035	5040	5040	5040	5040	0
408	20250502	141600	229955035	5040	5040	5040	5040	0
409	20250502	141500	229955035	5040	5040	5040	5040	12
410	20250502	141400	229894555	5040	5030	5040	5030	71
411	20250502	141300	229537375	5040	5050	5050	5040	15
412	20250502	141200	229461675	5050	5050	5050	5050	0
413	20250502	141100	229461675	5050	5050	5050	5050	50
414	20250502	141000	229209175	5050	5030	5050	5030	371
415	20250502	140900	227343025	5050	5050	5050	5050	0
416	20250502	140800	227343025	5050	5050	5050	5050	0
417	20250502	140700	227343025	5050	5050	5050	5050	3
418	20250502	140600	227327875	5040	5040	5040	5040	0
419	20250502	140500	227327875	5040	5030	5040	5030	173
420	20250502	140400	226457645	5040	5040	5040	5040	0
421	20250502	140300	226457645	5040	5040	5040	5040	55
422	20250502	140200	226180445	5040	5040	5040	5040	0
423	20250502	140100	226180445	5040	5040	5040	5040	96
424	20250502	140000	225696605	5050	5050	5050	5050	0
425	20250502	135900	225696605	5050	5050	5050	5050	70
426	20250502	135800	225343105	5050	5050	5050	5050	0
427	20250502	135700	225343105	5050	5050	5050	5050	0
428	20250502	135600	225343105	5050	5050	5050	5050	1
429	20250502	135500	225338055	5050	5040	5050	5040	680
430	20250502	135400	221905085	5030	5030	5030	5030	0
431	20250502	135300	221905085	5030	5030	5030	5030	0
432	20250502	135200	221905085	5030	5030	5030	5030	0
433	20250502	135100	221905085	5030	5030	5030	5030	0
434	20250502	135000	221905085	5030	5030	5030	5030	0
435	20250502	134900	221905085	5030	5030	5030	5030	0
436	20250502	134800	221905085	5030	5030	5030	5030	0
437	20250502	134700	221905085	5030	5030	5030	5030	0
438	20250502	134600	221905085	5030	5030	5030	5030	0
439	20250502	134500	221905085	5030	5030	5030	5030	0
440	20250502	134400	221905085	5030	5030	5030	5030	15
441	20250502	134300	221829635	5040	5040	5040	5040	10
442	20250502	134200	221779235	5040	5040	5040	5040	10
443	20250502	134100	221728835	5040	5040	5040	5040	25
444	20250502	134000	221602835	5050	5050	5050	5050	0
445	20250502	133900	221602835	5050	5050	5050	5050	0
446	20250502	133800	221602835	5050	5050	5050	5050	0
447	20250502	133700	221602835	5050	5050	5050	5050	1
448	20250502	133600	221597785	5030	5030	5030	5030	50
449	20250502	133500	221346285	5030	5030	5030	5030	0
450	20250502	133400	221346285	5030	5030	5030	5030	234
451	20250502	133300	220169265	5050	5050	5050	5050	0
452	20250502	133200	220169265	5050	5050	5050	5050	0
453	20250502	133100	220169265	5050	5050	5050	5050	0
454	20250502	133000	220169265	5050	5050	5050	5050	0
455	20250502	132900	220169265	5050	5050	5050	5050	0
456	20250502	132800	220169265	5050	5050	5050	5050	78
457	20250502	132700	219775365	5040	5040	5040	5040	1
458	20250502	132600	219770325	5040	5040	5040	5040	1
459	20250502	132500	219765285	5040	5040	5040	5040	0
460	20250502	132400	219765285	5040	5040	5040	5040	0
461	20250502	132300	219765285	5040	5040	5040	5040	0
462	20250502	132200	219765285	5040	5040	5040	5040	0
463	20250502	132100	219765285	5040	5040	5040	5040	35
464	20250502	132000	219588885	5040	5040	5040	5040	8
465	20250502	131900	219548565	5040	5040	5040	5040	0
466	20250502	131800	219548565	5040	5040	5040	5040	100
467	20250502	131700	219044565	5040	5040	5040	5040	0
468	20250502	131600	219044565	5040	5040	5040	5040	0
469	20250502	131500	219044565	5040	5040	5040	5040	0
470	20250502	131400	219044565	5040	5040	5040	5040	0
471	20250502	131300	219044565	5040	5040	5040	5040	0
472	20250502	131200	219044565	5040	5040	5040	5040	383
473	20250502	131100	217114245	5040	5040	5040	5040	517
474	20250502	131000	214508565	5050	5050	5050	5050	0
475	20250502	130900	214508565	5050	5050	5050	5050	0
476	20250502	130800	214508565	5050	5050	5050	5050	0
477	20250502	130700	214508565	5050	5050	5050	5050	0
478	20250502	130600	214508565	5050	5050	5050	5050	0
479	20250502	130500	214508565	5050	5050	5050	5050	0
480	20250502	130400	214508565	5050	5050	5050	5050	0
481	20250502	130300	214508565	5050	5050	5050	5050	0
482	20250502	130200	214508565	5050	5050	5050	5050	0
483	20250502	130100	214508565	5050	5050	5050	5050	0
484	20250502	130000	214508565	5050	5050	5050	5050	0
485	20250502	125900	214508565	5050	5050	5050	5050	43
486	20250502	125800	214291415	5020	5020	5020	5020	0
487	20250502	125700	214291415	5020	5020	5020	5020	0
488	20250502	125600	214291415	5020	5020	5020	5020	101
489	20250502	125500	213784395	5010	5010	5010	5010	0
490	20250502	125400	213784395	5010	5030	5030	5010	148
491	20250502	125300	213042765	5040	5040	5040	5040	2
492	20250502	125200	213032685	5050	5050	5050	5050	0
493	20250502	125100	213032685	5050	5050	5050	5050	0
494	20250502	125000	213032685	5050	5050	5050	5050	0
495	20250502	124900	213032685	5050	5050	5050	5050	0
496	20250502	124800	213032685	5050	5050	5050	5050	0
497	20250502	124700	213032685	5050	5040	5050	5040	145
498	20250502	124600	212301655	5040	5040	5040	5040	0
499	20250502	124500	212301655	5040	5040	5040	5040	0
500	20250502	124400	212301655	5040	5040	5040	5040	0
501	20250502	124300	212301655	5040	5040	5040	5040	50
502	20250502	124200	212049655	5040	5040	5040	5040	0
503	20250502	124100	212049655	5040	5040	5040	5040	0
504	20250502	124000	212049655	5040	5040	5040	5040	0
505	20250502	123900	212049655	5040	5040	5040	5040	0
506	20250502	123800	212049655	5040	5040	5040	5040	33
507	20250502	123700	211883335	5020	5020	5020	5020	0
508	20250502	123600	211883335	5020	5020	5020	5020	0
509	20250502	123500	211883335	5020	5020	5020	5020	0
510	20250502	123400	211883335	5020	5020	5020	5020	0
511	20250502	123300	211883335	5020	5020	5020	5020	0
512	20250502	123200	211883335	5020	5020	5020	5020	0
513	20250502	123100	211883335	5020	5020	5020	5020	0
514	20250502	123000	211883335	5020	5020	5020	5020	0
515	20250502	122900	211883335	5020	5020	5020	5020	0
516	20250502	122800	211883335	5020	5020	5020	5020	0
517	20250502	122700	211883335	5020	5020	5020	5020	1
518	20250502	122600	211878315	5030	5030	5030	5030	9
519	20250502	122500	211833045	5030	5030	5030	5030	0
520	20250502	122400	211833045	5030	5030	5030	5030	0
521	20250502	122300	211833045	5030	5030	5030	5030	5
522	20250502	122200	211807895	5030	5030	5030	5030	10
523	20250502	122100	211757595	5020	5020	5020	5020	599
524	20250502	122000	208750615	5010	5010	5010	5010	0
525	20250502	121900	208750615	5010	5010	5010	5010	0
526	20250502	121800	208750615	5010	5010	5010	5010	0
527	20250502	121700	208750615	5010	5010	5010	5010	0
528	20250502	121600	208750615	5010	5010	5010	5010	0
529	20250502	121500	208750615	5010	5010	5010	5010	151
530	20250502	121400	207994105	5010	5010	5010	5010	20
531	20250502	121300	207893905	5010	5010	5010	5010	3
532	20250502	121200	207878875	5000	5010	5010	5000	624
533	20250502	121100	204757635	5010	5010	5010	5010	476
534	20250502	121000	202372875	5020	5010	5020	5010	187
535	20250502	120900	201435995	5010	5010	5010	5010	1211
536	20250502	120800	195368885	5010	5020	5020	5010	190
537	20250502	120700	194416375	5020	5020	5020	5020	400
538	20250502	120600	192408375	5030	5030	5030	5030	0
539	20250502	120500	192408375	5030	5030	5030	5030	5
540	20250502	120400	192383225	5030	5030	5030	5030	1
541	20250502	120300	192378195	5030	5030	5030	5030	30
542	20250502	120200	192227295	5030	5030	5030	5030	13
543	20250502	120100	192161905	5020	5020	5020	5020	0
544	20250502	120000	192161905	5020	5020	5020	5020	0
545	20250502	115900	192161905	5020	5020	5020	5020	50
546	20250502	115800	191910905	5050	5050	5050	5050	0
547	20250502	115700	191910905	5050	5050	5050	5050	0
548	20250502	115600	191910905	5050	5050	5050	5050	0
549	20250502	115500	191910905	5050	5050	5050	5050	0
550	20250502	115400	191910905	5050	5050	5050	5050	0
551	20250502	115300	191910905	5050	5050	5050	5050	0
552	20250502	115200	191910905	5050	5050	5050	5050	3
553	20250502	115100	191895755	5050	5050	5050	5050	0
554	20250502	115000	191895755	5050	5050	5050	5050	0
555	20250502	114900	191895755	5050	5050	5050	5050	0
556	20250502	114800	191895755	5050	5050	5050	5050	200
557	20250502	114700	190885755	5050	5050	5050	5050	1
558	20250502	114600	190880705	5020	5020	5020	5020	62
559	20250502	114500	190569465	5010	5010	5010	5010	0
560	20250502	114400	190569465	5010	5010	5010	5010	360
561	20250502	114300	188765865	5010	5010	5010	5010	35
562	20250502	114200	188590515	5010	5010	5010	5010	0
563	20250502	114100	188590515	5010	5010	5010	5010	0
564	20250502	114000	188590515	5010	5010	5010	5010	0
565	20250502	113900	188590515	5010	5010	5010	5010	0
566	20250502	113800	188590515	5010	5010	5010	5010	0
567	20250502	113700	188590515	5010	5010	5010	5010	0
568	20250502	113600	188590515	5010	5020	5020	5010	271
569	20250502	113500	187232305	5020	5020	5020	5020	423
570	20250502	113400	185108845	5030	5030	5030	5030	0
571	20250502	113300	185108845	5030	5030	5030	5030	0
572	20250502	113200	185108845	5030	5030	5030	5030	43
573	20250502	113100	184892555	5050	5050	5050	5050	0
574	20250502	113000	184892555	5050	5050	5050	5050	0
575	20250502	112900	184892555	5050	5050	5050	5050	0
576	20250502	112800	184892555	5050	5050	5050	5050	1
577	20250502	112700	184887505	5030	5030	5030	5030	1
578	20250502	112600	184882475	5060	5060	5060	5060	0
579	20250502	112500	184882475	5060	5030	5060	5030	15
580	20250502	112400	184806635	5050	5030	5050	5030	155
581	20250502	112300	184026945	5050	5050	5050	5050	1
582	20250502	112200	184021895	5030	5040	5040	5030	149
583	20250502	112100	183272315	5050	5050	5050	5050	0
584	20250502	112000	183272315	5050	5050	5050	5050	0
585	20250502	111900	183272315	5050	5050	5050	5050	0
586	20250502	111800	183272315	5050	5050	5050	5050	2
587	20250502	111700	183262215	5050	5050	5050	5050	1
588	20250502	111600	183257165	5050	5050	5050	5050	3
589	20250502	111500	183242015	5050	5050	5050	5050	6
590	20250502	111400	183211715	5030	5030	5030	5030	0
591	20250502	111300	183211715	5030	5030	5030	5030	0
592	20250502	111200	183211715	5030	5030	5030	5030	0
593	20250502	111100	183211715	5030	5040	5040	5030	200
594	20250502	111000	182205465	5050	5050	5050	5050	0
595	20250502	110900	182205465	5050	5050	5050	5050	0
596	20250502	110800	182205465	5050	5050	5050	5050	0
597	20250502	110700	182205465	5050	5050	5050	5050	0
598	20250502	110600	182205465	5050	5050	5050	5050	2
599	20250502	110500	182195365	5050	5050	5050	5050	0
600	20250502	110400	182195365	5050	5050	5050	5050	0
601	20250502	110300	182195365	5050	5050	5050	5050	0
602	20250502	110200	182195365	5050	5050	5050	5050	1
603	20250502	110100	182190315	5040	5040	5040	5040	91
604	20250502	110000	181731675	5040	5040	5040	5040	8
605	20250502	105900	181691355	5050	5050	5050	5050	2
606	20250502	105800	181681255	5060	5060	5060	5060	3
607	20250502	105700	181666075	5050	5050	5050	5050	0
608	20250502	105600	181666075	5050	5050	5050	5050	0
609	20250502	105500	181666075	5050	5050	5050	5050	10
610	20250502	105400	181615575	5050	5050	5050	5050	0
611	20250502	105300	181615575	5050	5050	5050	5050	7
612	20250502	105200	181580225	5050	5050	5050	5050	1
613	20250502	105100	181575175	5050	5050	5050	5050	566
614	20250502	105000	178716875	5040	5040	5040	5040	0
615	20250502	104900	178716875	5040	5040	5040	5040	43
616	20250502	104800	178500155	5040	5040	5040	5040	1
617	20250502	104700	178495115	5020	5020	5020	5020	0
618	20250502	104600	178495115	5020	5020	5020	5020	0
619	20250502	104500	178495115	5020	5020	5020	5020	0
620	20250502	104400	178495115	5020	5020	5020	5020	179
621	20250502	104300	177596535	5020	5020	5020	5020	92
622	20250502	104200	177134695	5040	5040	5040	5040	0
623	20250502	104100	177134695	5040	5040	5040	5040	0
624	20250502	104000	177134695	5040	5040	5040	5040	0
625	20250502	103900	177134695	5040	5040	5040	5040	0
626	20250502	103800	177134695	5040	5040	5040	5040	0
627	20250502	103700	177134695	5040	5040	5040	5040	2
628	20250502	103600	177124615	5040	5030	5040	5030	399
629	20250502	103500	175114685	5020	5020	5020	5020	0
630	20250502	103400	175114685	5020	5020	5020	5020	17
631	20250502	103300	175029345	5020	5020	5020	5020	108
632	20250502	103200	174487185	5030	5030	5030	5030	0
633	20250502	103100	174487185	5030	5030	5030	5030	0
634	20250502	103000	174487185	5030	5030	5030	5030	37
635	20250502	102900	174301075	5020	5040	5040	5020	64
636	20250502	102800	173979315	5020	5020	5020	5020	1
637	20250502	102700	173974295	5040	5040	5040	5040	0
638	20250502	102600	173974295	5040	5040	5040	5040	0
639	20250502	102500	173974295	5040	5040	5040	5040	0
640	20250502	102400	173974295	5040	5040	5040	5020	62
641	20250502	102300	173663015	5030	5030	5030	5030	128
642	20250502	102200	173019175	5020	5030	5030	5020	83
643	20250502	102100	172602185	5030	5030	5030	5030	0
644	20250502	102000	172602185	5030	5030	5030	5030	0
645	20250502	101900	172602185	5030	5030	5030	5030	0
646	20250502	101800	172602185	5030	5030	5030	5030	0
647	20250502	101700	172602185	5030	5030	5030	5030	0
648	20250502	101600	172602185	5030	5030	5030	5030	0
649	20250502	101500	172602185	5030	5030	5030	5030	0
650	20250502	101400	172602185	5030	5030	5030	5030	1
651	20250502	101300	172597155	5010	5030	5030	5010	400
652	20250502	101200	170591845	5030	5030	5030	5030	92
653	20250502	101100	170129085	5040	5040	5040	5040	15
654	20250502	101000	170053485	5040	5040	5040	5040	68
655	20250502	100900	169710765	5030	5030	5030	5030	94
656	20250502	100800	169237945	5030	5030	5030	5030	39
657	20250502	100700	169041775	5040	5040	5040	5040	1
658	20250502	100600	169036735	5040	5040	5040	5040	0
659	20250502	100500	169036735	5040	5040	5040	5040	1
660	20250502	100400	169031695	5030	5030	5030	5030	98
661	20250502	100300	168538755	5040	5040	5040	5040	4
662	20250502	100200	168518595	5010	5010	5010	5010	0
663	20250502	100100	168518595	5010	5010	5010	5000	1015
664	20250502	100000	163437455	5030	5040	5040	5030	234
665	20250502	095900	162260365	5030	5040	5040	5000	1657
666	20250502	095800	153967635	5020	5020	5020	5020	891
667	20250502	095700	149494815	5040	5040	5040	5040	20
668	20250502	095600	149394015	5020	5040	5040	5010	3399
669	20250502	095500	132336345	5040	5040	5040	5040	46
670	20250502	095400	132104505	5050	5030	5050	5030	184
671	20250502	095300	131178965	5040	5040	5040	5040	0
672	20250502	095200	131178965	5040	5050	5050	5040	5
673	20250502	095100	131153725	5050	5050	5050	5050	1
674	20250502	095000	131148675	5050	5050	5050	5050	0
675	20250502	094900	131148675	5050	5050	5050	5050	7
676	20250502	094800	131113325	5030	5030	5030	5030	434
677	20250502	094700	128930305	5030	5030	5030	5030	11
678	20250502	094600	128874975	5050	5050	5050	5050	0
679	20250502	094500	128874975	5050	5040	5050	5040	558
680	20250502	094400	126062335	5050	5050	5050	5050	21
681	20250502	094300	125956285	5050	5050	5050	5050	68
682	20250502	094200	125612885	5060	5060	5060	5060	30
683	20250502	094100	125461085	5060	5060	5060	5060	4
684	20250502	094000	125440845	5060	5060	5060	5060	50
685	20250502	093900	125187845	5060	5060	5060	5060	0
686	20250502	093800	125187845	5060	5060	5060	5060	27
687	20250502	093700	125051225	5060	5080	5080	5060	74
688	20250502	093600	124676185	5060	5090	5090	5060	57
689	20250502	093500	124386265	5090	5080	5090	5080	710
690	20250502	093400	120777055	5060	5060	5060	5060	0
691	20250502	093300	120777055	5060	5070	5070	5060	107
692	20250502	093200	120234975	5070	5070	5070	5070	24
693	20250502	093100	120113295	5070	5060	5070	5060	4
694	20250502	093000	120093045	5070	5070	5070	5070	23
695	20250502	092900	119976435	5060	5060	5060	5060	0
696	20250502	092800	119976435	5060	5060	5060	5060	2054
697	20250502	092700	109583195	5060	5060	5060	5060	0
698	20250502	092600	109583195	5060	5060	5060	5060	25
699	20250502	092500	109456695	5040	5040	5040	5030	76
700	20250502	092400	109073935	5060	5040	5060	5040	69
701	20250502	092300	108725875	5060	5060	5060	5060	0
702	20250502	092200	108725875	5060	5070	5070	5060	250
703	20250502	092100	107460865	5070	5060	5070	5060	741
704	20250502	092000	103708295	5060	5060	5060	5060	2
705	20250502	091900	103698175	5030	5050	5050	5020	582
706	20250502	091800	100766625	5070	5070	5070	5070	9
707	20250502	091700	100720995	5050	5040	5050	5040	1184
708	20250502	091600	94749255	5050	5050	5060	5050	336
709	20250502	091500	93051495	5050	5040	5050	5040	178
710	20250502	091400	92153465	5040	5040	5050	5040	11
711	20250502	091300	92098005	5060	5060	5080	5060	98
712	20250502	091200	91601085	5060	5040	5060	5030	272
713	20250502	091100	90232005	5030	5020	5030	5020	317
714	20250502	091000	88638055	5020	5020	5030	5020	304
715	20250502	090900	87111965	5020	5020	5020	5020	432
716	20250502	090800	84943325	5040	5040	5040	5030	175
717	20250502	090700	84061335	5010	5020	5030	5010	2829
718	20250502	090600	69866975	5020	4980	5020	4980	6155
719	20250502	090500	39173060	4835	4835	4835	4835	0
720	20250502	090400	39173060	4835	4835	4835	4835	0
721	20250502	090300	39173060	4835	5070	5080	4835	6599
722	20250502	090200	6094620	5080	5140	5160	5070	951
723	20250502	090100	1244250	5170	5180	5180	5150	70
724	20250502	090000	883610	5150	5260	5260	5150	169