KissMeData/462520/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	212800	47454140	13470	13470	13470	13470	247
3	20250502	212700	47454140	13470	13470	13470	13470	0
4	20250502	212600	47454140	13470	13470	13470	13470	0
5	20250502	212500	47454140	13470	13470	13470	13470	0
6	20250502	212400	47454140	13470	13470	13470	13470	0
7	20250502	212300	47454140	13470	13470	13470	13470	0
8	20250502	212200	47454140	13470	13470	13470	13470	0
9	20250502	212100	47454140	13470	13470	13470	13470	0
10	20250502	212000	47454140	13470	13470	13470	13470	0
11	20250502	211900	47454140	13470	13470	13470	13470	0
12	20250502	211800	47454140	13470	13470	13470	13470	0
13	20250502	211700	47454140	13470	13470	13470	13470	0
14	20250502	211600	47454140	13470	13470	13470	13470	0
15	20250502	211500	47454140	13470	13470	13470	13470	0
16	20250502	211400	47454140	13470	13470	13470	13470	0
17	20250502	211300	47454140	13470	13470	13470	13470	0
18	20250502	211200	47454140	13470	13470	13470	13470	0
19	20250502	211100	47454140	13470	13470	13470	13470	0
20	20250502	211000	47454140	13470	13470	13470	13470	0
21	20250502	210900	47454140	13470	13470	13470	13470	0
22	20250502	210800	47454140	13470	13470	13470	13470	0
23	20250502	210700	47454140	13470	13470	13470	13470	0
24	20250502	210600	47454140	13470	13470	13470	13470	0
25	20250502	210500	47454140	13470	13470	13470	13470	0
26	20250502	210400	47454140	13470	13470	13470	13470	0
27	20250502	210300	47454140	13470	13470	13470	13470	0
28	20250502	210200	47454140	13470	13470	13470	13470	0
29	20250502	210100	47454140	13470	13470	13470	13470	0
30	20250502	210000	47454140	13470	13470	13470	13470	0
31	20250502	205900	47454140	13470	13470	13470	13470	0
32	20250502	205800	47454140	13470	13470	13470	13470	247
33	20250502	205700	47454140	13470	13470	13470	13470	0
34	20250502	205600	47454140	13470	13470	13470	13470	0
35	20250502	205500	47454140	13470	13470	13470	13470	0
36	20250502	205400	47454140	13470	13470	13470	13470	0
37	20250502	205300	47454140	13470	13470	13470	13470	0
38	20250502	205200	47454140	13470	13470	13470	13470	0
39	20250502	205100	47454140	13470	13470	13470	13470	0
40	20250502	205000	47454140	13470	13470	13470	13470	0
41	20250502	204900	47454140	13470	13470	13470	13470	0
42	20250502	204800	47454140	13470	13470	13470	13470	0
43	20250502	204700	47454140	13470	13470	13470	13470	0
44	20250502	204600	47454140	13470	13470	13470	13470	0
45	20250502	204500	47454140	13470	13470	13470	13470	0
46	20250502	204400	47454140	13470	13470	13470	13470	0
47	20250502	204300	47454140	13470	13470	13470	13470	0
48	20250502	204200	47454140	13470	13470	13470	13470	0
49	20250502	204100	47454140	13470	13470	13470	13470	0
50	20250502	204000	47454140	13470	13470	13470	13470	0
51	20250502	203900	47454140	13470	13470	13470	13470	0
52	20250502	203800	47454140	13470	13470	13470	13470	0
53	20250502	203700	47454140	13470	13470	13470	13470	0
54	20250502	203600	47454140	13470	13470	13470	13470	0
55	20250502	203500	47454140	13470	13470	13470	13470	0
56	20250502	203400	47454140	13470	13470	13470	13470	0
57	20250502	203300	47454140	13470	13470	13470	13470	0
58	20250502	203200	47454140	13470	13470	13470	13470	0
59	20250502	203100	47454140	13470	13470	13470	13470	0
60	20250502	203000	47454140	13470	13470	13470	13470	0
61	20250502	202900	47454140	13470	13470	13470	13470	0
62	20250502	202800	47454140	13470	13470	13470	13470	247
63	20250502	202700	47454140	13470	13470	13470	13470	0
64	20250502	202600	47454140	13470	13470	13470	13470	0
65	20250502	202500	47454140	13470	13470	13470	13470	0
66	20250502	202400	47454140	13470	13470	13470	13470	0
67	20250502	202300	47454140	13470	13470	13470	13470	0
68	20250502	202200	47454140	13470	13470	13470	13470	0
69	20250502	202100	47454140	13470	13470	13470	13470	0
70	20250502	202000	47454140	13470	13470	13470	13470	0
71	20250502	201900	47454140	13470	13470	13470	13470	0
72	20250502	201800	47454140	13470	13470	13470	13470	0
73	20250502	201700	47454140	13470	13470	13470	13470	0
74	20250502	201600	47454140	13470	13470	13470	13470	0
75	20250502	201500	47454140	13470	13470	13470	13470	0
76	20250502	201400	47454140	13470	13470	13470	13470	0
77	20250502	201300	47454140	13470	13470	13470	13470	0
78	20250502	201200	47454140	13470	13470	13470	13470	0
79	20250502	201100	47454140	13470	13470	13470	13470	0
80	20250502	201000	47454140	13470	13470	13470	13470	0
81	20250502	200900	47454140	13470	13470	13470	13470	0
82	20250502	200800	47454140	13470	13470	13470	13470	0
83	20250502	200700	47454140	13470	13470	13470	13470	0
84	20250502	200600	47454140	13470	13470	13470	13470	0
85	20250502	200500	47454140	13470	13470	13470	13470	0
86	20250502	200400	47454140	13470	13470	13470	13470	0
87	20250502	200300	47454140	13470	13470	13470	13470	0
88	20250502	200200	47454140	13470	13470	13470	13470	0
89	20250502	200100	47454140	13470	13470	13470	13470	0
90	20250502	200000	47454140	13470	13470	13470	13470	0
91	20250502	195900	47454140	13470	13470	13470	13470	0
92	20250502	195800	47454140	13470	13470	13470	13470	247
93	20250502	195700	47454140	13470	13470	13470	13470	0
94	20250502	195600	47454140	13470	13470	13470	13470	0
95	20250502	195500	47454140	13470	13470	13470	13470	0
96	20250502	195400	47454140	13470	13470	13470	13470	0
97	20250502	195300	47454140	13470	13470	13470	13470	0
98	20250502	195200	47454140	13470	13470	13470	13470	0
99	20250502	195100	47454140	13470	13470	13470	13470	0
100	20250502	195000	47454140	13470	13470	13470	13470	0
101	20250502	194900	47454140	13470	13470	13470	13470	0
102	20250502	194800	47454140	13470	13470	13470	13470	0
103	20250502	194700	47454140	13470	13470	13470	13470	0
104	20250502	194600	47454140	13470	13470	13470	13470	0
105	20250502	194500	47454140	13470	13470	13470	13470	0
106	20250502	194400	47454140	13470	13470	13470	13470	0
107	20250502	194300	47454140	13470	13470	13470	13470	0
108	20250502	194200	47454140	13470	13470	13470	13470	0
109	20250502	194100	47454140	13470	13470	13470	13470	0
110	20250502	194000	47454140	13470	13470	13470	13470	0
111	20250502	193900	47454140	13470	13470	13470	13470	0
112	20250502	193800	47454140	13470	13470	13470	13470	0
113	20250502	193700	47454140	13470	13470	13470	13470	0
114	20250502	193600	47454140	13470	13470	13470	13470	0
115	20250502	193500	47454140	13470	13470	13470	13470	0
116	20250502	193400	47454140	13470	13470	13470	13470	0
117	20250502	193300	47454140	13470	13470	13470	13470	0
118	20250502	193200	47454140	13470	13470	13470	13470	0
119	20250502	193100	47454140	13470	13470	13470	13470	0
120	20250502	193000	47454140	13470	13470	13470	13470	0
121	20250502	192900	47454140	13470	13470	13470	13470	0
122	20250502	192800	47454140	13470	13470	13470	13470	247
123	20250502	192700	47454140	13470	13470	13470	13470	0
124	20250502	192600	47454140	13470	13470	13470	13470	0
125	20250502	192500	47454140	13470	13470	13470	13470	0
126	20250502	192400	47454140	13470	13470	13470	13470	0
127	20250502	192300	47454140	13470	13470	13470	13470	0
128	20250502	192200	47454140	13470	13470	13470	13470	0
129	20250502	192100	47454140	13470	13470	13470	13470	0
130	20250502	192000	47454140	13470	13470	13470	13470	0
131	20250502	191900	47454140	13470	13470	13470	13470	0
132	20250502	191800	47454140	13470	13470	13470	13470	0
133	20250502	191700	47454140	13470	13470	13470	13470	0
134	20250502	191600	47454140	13470	13470	13470	13470	0
135	20250502	191500	47454140	13470	13470	13470	13470	0
136	20250502	191400	47454140	13470	13470	13470	13470	0
137	20250502	191300	47454140	13470	13470	13470	13470	0
138	20250502	191200	47454140	13470	13470	13470	13470	0
139	20250502	191100	47454140	13470	13470	13470	13470	0
140	20250502	191000	47454140	13470	13470	13470	13470	0
141	20250502	190900	47454140	13470	13470	13470	13470	0
142	20250502	190800	47454140	13470	13470	13470	13470	0
143	20250502	190700	47454140	13470	13470	13470	13470	0
144	20250502	190600	47454140	13470	13470	13470	13470	0
145	20250502	190500	47454140	13470	13470	13470	13470	0
146	20250502	190400	47454140	13470	13470	13470	13470	0
147	20250502	190300	47454140	13470	13470	13470	13470	0
148	20250502	190200	47454140	13470	13470	13470	13470	0
149	20250502	190100	47454140	13470	13470	13470	13470	0
150	20250502	190000	47454140	13470	13470	13470	13470	0
151	20250502	185900	47454140	13470	13470	13470	13470	0
152	20250502	185800	47454140	13470	13470	13470	13470	247
153	20250502	185700	47454140	13470	13470	13470	13470	0
154	20250502	185600	47454140	13470	13470	13470	13470	0
155	20250502	185500	47454140	13470	13470	13470	13470	0
156	20250502	185400	47454140	13470	13470	13470	13470	0
157	20250502	185300	47454140	13470	13470	13470	13470	0
158	20250502	185200	47454140	13470	13470	13470	13470	0
159	20250502	185100	47454140	13470	13470	13470	13470	0
160	20250502	185000	47454140	13470	13470	13470	13470	0
161	20250502	184900	47454140	13470	13470	13470	13470	0
162	20250502	184800	47454140	13470	13470	13470	13470	0
163	20250502	184700	47454140	13470	13470	13470	13470	0
164	20250502	184600	47454140	13470	13470	13470	13470	0
165	20250502	184500	47454140	13470	13470	13470	13470	0
166	20250502	184400	47454140	13470	13470	13470	13470	0
167	20250502	184300	47454140	13470	13470	13470	13470	0
168	20250502	184200	47454140	13470	13470	13470	13470	0
169	20250502	184100	47454140	13470	13470	13470	13470	0
170	20250502	184000	47454140	13470	13470	13470	13470	0
171	20250502	183900	47454140	13470	13470	13470	13470	0
172	20250502	183800	47454140	13470	13470	13470	13470	0
173	20250502	183700	47454140	13470	13470	13470	13470	0
174	20250502	183600	47454140	13470	13470	13470	13470	0
175	20250502	183500	47454140	13470	13470	13470	13470	0
176	20250502	183400	47454140	13470	13470	13470	13470	0
177	20250502	183300	47454140	13470	13470	13470	13470	0
178	20250502	183200	47454140	13470	13470	13470	13470	0
179	20250502	183100	47454140	13470	13470	13470	13470	0
180	20250502	183000	47454140	13470	13470	13470	13470	0
181	20250502	182900	47454140	13470	13470	13470	13470	0
182	20250502	182800	47454140	13470	13470	13470	13470	247
183	20250502	182700	47454140	13470	13470	13470	13470	0
184	20250502	182600	47454140	13470	13470	13470	13470	0
185	20250502	182500	47454140	13470	13470	13470	13470	0
186	20250502	182400	47454140	13470	13470	13470	13470	0
187	20250502	182300	47454140	13470	13470	13470	13470	0
188	20250502	182200	47454140	13470	13470	13470	13470	0
189	20250502	182100	47454140	13470	13470	13470	13470	0
190	20250502	182000	47454140	13470	13470	13470	13470	0
191	20250502	181900	47454140	13470	13470	13470	13470	0
192	20250502	181800	47454140	13470	13470	13470	13470	0
193	20250502	181700	47454140	13470	13470	13470	13470	0
194	20250502	181600	47454140	13470	13470	13470	13470	0
195	20250502	181500	47454140	13470	13470	13470	13470	0
196	20250502	181400	47454140	13470	13470	13470	13470	0
197	20250502	181300	47454140	13470	13470	13470	13470	0
198	20250502	181200	47454140	13470	13470	13470	13470	0
199	20250502	181100	47454140	13470	13470	13470	13470	0
200	20250502	181000	47454140	13470	13470	13470	13470	0
201	20250502	180900	47454140	13470	13470	13470	13470	0
202	20250502	180800	47454140	13470	13470	13470	13470	0
203	20250502	180700	47454140	13470	13470	13470	13470	0
204	20250502	180600	47454140	13470	13470	13470	13470	0
205	20250502	180500	47454140	13470	13470	13470	13470	0
206	20250502	180400	47454140	13470	13470	13470	13470	0
207	20250502	180300	47454140	13470	13470	13470	13470	0
208	20250502	180200	47454140	13470	13470	13470	13470	0
209	20250502	180100	47454140	13470	13470	13470	13470	0
210	20250502	180000	47454140	13470	13470	13470	13470	0
211	20250502	175900	47454140	13470	13470	13470	13470	0
212	20250502	175800	47454140	13470	13470	13470	13470	247
213	20250502	175700	47454140	13470	13470	13470	13470	0
214	20250502	175600	47454140	13470	13470	13470	13470	0
215	20250502	175500	47454140	13470	13470	13470	13470	0
216	20250502	175400	47454140	13470	13470	13470	13470	0
217	20250502	175300	47454140	13470	13470	13470	13470	0
218	20250502	175200	47454140	13470	13470	13470	13470	0
219	20250502	175100	47454140	13470	13470	13470	13470	0
220	20250502	175000	47454140	13470	13470	13470	13470	0
221	20250502	174900	47454140	13470	13470	13470	13470	0
222	20250502	174800	47454140	13470	13470	13470	13470	0
223	20250502	174700	47454140	13470	13470	13470	13470	0
224	20250502	174600	47454140	13470	13470	13470	13470	0
225	20250502	174500	47454140	13470	13470	13470	13470	0
226	20250502	174400	47454140	13470	13470	13470	13470	0
227	20250502	174300	47454140	13470	13470	13470	13470	0
228	20250502	174200	47454140	13470	13470	13470	13470	0
229	20250502	174100	47454140	13470	13470	13470	13470	0
230	20250502	174000	47454140	13470	13470	13470	13470	0
231	20250502	173900	47454140	13470	13470	13470	13470	0
232	20250502	173800	47454140	13470	13470	13470	13470	0
233	20250502	173700	47454140	13470	13470	13470	13470	0
234	20250502	173600	47454140	13470	13470	13470	13470	0
235	20250502	173500	47454140	13470	13470	13470	13470	0
236	20250502	173400	47454140	13470	13470	13470	13470	0
237	20250502	173300	47454140	13470	13470	13470	13470	0
238	20250502	173200	47454140	13470	13470	13470	13470	0
239	20250502	173100	47454140	13470	13470	13470	13470	0
240	20250502	173000	47454140	13470	13470	13470	13470	0
241	20250502	172900	47454140	13470	13470	13470	13470	0
242	20250502	172800	47454140	13470	13470	13470	13470	247
243	20250502	172700	47454140	13470	13470	13470	13470	0
244	20250502	172600	47454140	13470	13470	13470	13470	0
245	20250502	172500	47454140	13470	13470	13470	13470	0
246	20250502	172400	47454140	13470	13470	13470	13470	0
247	20250502	172300	47454140	13470	13470	13470	13470	0
248	20250502	172200	47454140	13470	13470	13470	13470	0
249	20250502	172100	47454140	13470	13470	13470	13470	0
250	20250502	172000	47454140	13470	13470	13470	13470	0
251	20250502	171900	47454140	13470	13470	13470	13470	0
252	20250502	171800	47454140	13470	13470	13470	13470	0
253	20250502	171700	47454140	13470	13470	13470	13470	0
254	20250502	171600	47454140	13470	13470	13470	13470	0
255	20250502	171500	47454140	13470	13470	13470	13470	0
256	20250502	171400	47454140	13470	13470	13470	13470	0
257	20250502	171300	47454140	13470	13470	13470	13470	0
258	20250502	171200	47454140	13470	13470	13470	13470	0
259	20250502	171100	47454140	13470	13470	13470	13470	0
260	20250502	171000	47454140	13470	13470	13470	13470	0
261	20250502	170900	47454140	13470	13470	13470	13470	0
262	20250502	170800	47454140	13470	13470	13470	13470	0
263	20250502	170700	47454140	13470	13470	13470	13470	0
264	20250502	170600	47454140	13470	13470	13470	13470	0
265	20250502	170500	47454140	13470	13470	13470	13470	0
266	20250502	170400	47454140	13470	13470	13470	13470	0
267	20250502	170300	47454140	13470	13470	13470	13470	0
268	20250502	170200	47454140	13470	13470	13470	13470	0
269	20250502	170100	47454140	13470	13470	13470	13470	0
270	20250502	170000	47454140	13470	13470	13470	13470	0
271	20250502	165900	47454140	13470	13470	13470	13470	0
272	20250502	165800	47454140	13470	13470	13470	13470	247
273	20250502	165700	47454140	13470	13470	13470	13470	0
274	20250502	165600	47454140	13470	13470	13470	13470	0
275	20250502	165500	47454140	13470	13470	13470	13470	0
276	20250502	165400	47454140	13470	13470	13470	13470	0
277	20250502	165300	47454140	13470	13470	13470	13470	0
278	20250502	165200	47454140	13470	13470	13470	13470	0
279	20250502	165100	47454140	13470	13470	13470	13470	0
280	20250502	165000	47454140	13470	13470	13470	13470	0
281	20250502	164900	47454140	13470	13470	13470	13470	0
282	20250502	164800	47454140	13470	13470	13470	13470	0
283	20250502	164700	47454140	13470	13470	13470	13470	0
284	20250502	164600	47454140	13470	13470	13470	13470	0
285	20250502	164500	47454140	13470	13470	13470	13470	0
286	20250502	164400	47454140	13470	13470	13470	13470	0
287	20250502	164300	47454140	13470	13470	13470	13470	0
288	20250502	164200	47454140	13470	13470	13470	13470	0
289	20250502	164100	47454140	13470	13470	13470	13470	0
290	20250502	164000	47454140	13470	13470	13470	13470	0
291	20250502	163900	47454140	13470	13470	13470	13470	0
292	20250502	163800	47454140	13470	13470	13470	13470	0
293	20250502	163700	47454140	13470	13470	13470	13470	0
294	20250502	163600	47454140	13470	13470	13470	13470	0
295	20250502	163500	47454140	13470	13470	13470	13470	0
296	20250502	163400	47454140	13470	13470	13470	13470	0
297	20250502	163300	47454140	13470	13470	13470	13470	0
298	20250502	163200	47454140	13470	13470	13470	13470	0
299	20250502	163100	47454140	13470	13470	13470	13470	0
300	20250502	163000	47454140	13470	13470	13470	13470	0
301	20250502	162900	47454140	13470	13470	13470	13470	0
302	20250502	162800	47454140	13470	13470	13470	13470	247
303	20250502	162700	47454140	13470	13470	13470	13470	0
304	20250502	162600	47454140	13470	13470	13470	13470	0
305	20250502	162500	47454140	13470	13470	13470	13470	0
306	20250502	162400	47454140	13470	13470	13470	13470	0
307	20250502	162300	47454140	13470	13470	13470	13470	0
308	20250502	162200	47454140	13470	13470	13470	13470	0
309	20250502	162100	47454140	13470	13470	13470	13470	0
310	20250502	162000	47454140	13470	13470	13470	13470	0
311	20250502	161900	47454140	13470	13470	13470	13470	0
312	20250502	161800	47454140	13470	13470	13470	13470	0
313	20250502	161700	47454140	13470	13470	13470	13470	0
314	20250502	161600	47454140	13470	13470	13470	13470	0
315	20250502	161500	47454140	13470	13470	13470	13470	0
316	20250502	161400	47454140	13470	13470	13470	13470	0
317	20250502	161300	47454140	13470	13470	13470	13470	0
318	20250502	161200	47454140	13470	13470	13470	13470	0
319	20250502	161100	47454140	13470	13470	13470	13470	0
320	20250502	161000	47454140	13470	13470	13470	13470	0
321	20250502	160900	47454140	13470	13470	13470	13470	0
322	20250502	160800	47454140	13470	13470	13470	13470	0
323	20250502	160700	47454140	13470	13470	13470	13470	0
324	20250502	160600	47454140	13470	13470	13470	13470	0
325	20250502	160500	47454140	13470	13470	13470	13470	0
326	20250502	160400	47454140	13470	13470	13470	13470	0
327	20250502	160300	47454140	13470	13470	13470	13470	0
328	20250502	160200	47454140	13470	13470	13470	13470	0
329	20250502	160100	47454140	13470	13470	13470	13470	0
330	20250502	160000	47454140	13470	13470	13470	13470	0
331	20250502	155900	47454140	13470	13470	13470	13470	0
332	20250502	155800	47454140	13470	13470	13470	13470	247
333	20250502	155700	47454140	13470	13470	13470	13470	0
334	20250502	155600	47454140	13470	13470	13470	13470	0
335	20250502	155500	47454140	13470	13470	13470	13470	0
336	20250502	155400	47454140	13470	13470	13470	13470	0
337	20250502	155300	47454140	13470	13470	13470	13470	0
338	20250502	155200	47454140	13470	13470	13470	13470	0
339	20250502	155100	47454140	13470	13470	13470	13470	0
340	20250502	155000	47454140	13470	13470	13470	13470	0
341	20250502	154900	47454140	13470	13470	13470	13470	0
342	20250502	154800	47454140	13470	13470	13470	13470	0
343	20250502	154700	47454140	13470	13470	13470	13470	0
344	20250502	154600	47454140	13470	13470	13470	13470	0
345	20250502	154500	47454140	13470	13470	13470	13470	0
346	20250502	154400	47454140	13470	13470	13470	13470	0
347	20250502	154300	47454140	13470	13470	13470	13470	0
348	20250502	154200	47454140	13470	13470	13470	13470	0
349	20250502	154100	47454140	13470	13470	13470	13470	0
350	20250502	154000	47454140	13470	13470	13470	13470	0
351	20250502	153900	47454140	13470	13470	13470	13470	0
352	20250502	153800	47454140	13470	13470	13470	13470	0
353	20250502	153700	47454140	13470	13470	13470	13470	0
354	20250502	153600	47454140	13470	13470	13470	13470	0
355	20250502	153500	47454140	13470	13470	13470	13470	0
356	20250502	153400	47454140	13470	13470	13470	13470	0
357	20250502	153300	47454140	13470	13470	13470	13470	0
358	20250502	153200	47454140	13470	13470	13470	13470	0
359	20250502	153100	47454140	13470	13470	13470	13470	0
360	20250502	153000	47454140	13470	13470	13470	13470	247
361	20250502	152900	44127050	13480	13480	13480	13480	0
362	20250502	152800	44127050	13480	13480	13480	13480	0
363	20250502	152700	44127050	13480	13480	13480	13480	0
364	20250502	152600	44127050	13480	13480	13480	13480	0
365	20250502	152500	44127050	13480	13480	13480	13480	0
366	20250502	152400	44127050	13480	13480	13480	13480	0
367	20250502	152300	44127050	13480	13480	13480	13480	0
368	20250502	152200	44127050	13480	13480	13480	13480	0
369	20250502	152100	44127050	13480	13480	13480	13480	0
370	20250502	152000	44127050	13480	13480	13480	13480	0
371	20250502	151900	44127050	13480	13480	13480	13480	0
372	20250502	151800	44127050	13480	13480	13480	13480	0
373	20250502	151700	44127050	13480	13480	13480	13480	11
374	20250502	151600	43978770	13490	13490	13490	13490	0
375	20250502	151500	43978770	13490	13490	13490	13490	0
376	20250502	151400	43978770	13490	13490	13490	13490	0
377	20250502	151300	43978770	13490	13490	13490	13490	0
378	20250502	151200	43978770	13490	13490	13490	13490	5
379	20250502	151100	43911320	13480	13480	13480	13480	0
380	20250502	151000	43911320	13480	13490	13490	13480	19
381	20250502	150900	43655050	13500	13500	13500	13500	0
382	20250502	150800	43655050	13500	13500	13500	13500	1
383	20250502	150700	43641550	13540	13540	13540	13540	0
384	20250502	150600	43641550	13540	13540	13540	13540	0
385	20250502	150500	43641550	13540	13540	13540	13540	0
386	20250502	150400	43641550	13540	13540	13540	13540	0
387	20250502	150300	43641550	13540	13540	13540	13540	0
388	20250502	150200	43641550	13540	13540	13540	13540	0
389	20250502	150100	43641550	13540	13540	13540	13540	0
390	20250502	150000	43641550	13540	13540	13540	13540	1
391	20250502	145900	43628010	13450	13450	13450	13450	0
392	20250502	145800	43628010	13450	13450	13450	13450	0
393	20250502	145700	43628010	13450	13450	13450	13450	0
394	20250502	145600	43628010	13450	13450	13450	13450	0
395	20250502	145500	43628010	13450	13450	13450	13450	0
396	20250502	145400	43628010	13450	13450	13450	13450	0
397	20250502	145300	43628010	13450	13450	13450	13450	0
398	20250502	145200	43628010	13450	13450	13450	13450	0
399	20250502	145100	43628010	13450	13450	13450	13450	0
400	20250502	145000	43628010	13450	13450	13450	13450	0
401	20250502	144900	43628010	13450	13450	13450	13450	0
402	20250502	144800	43628010	13450	13450	13450	13450	0
403	20250502	144700	43628010	13450	13450	13450	13450	0
404	20250502	144600	43628010	13450	13450	13450	13450	0
405	20250502	144500	43628010	13450	13450	13450	13450	0
406	20250502	144400	43628010	13450	13450	13450	13450	0
407	20250502	144300	43628010	13450	13450	13450	13450	0
408	20250502	144200	43628010	13450	13450	13450	13450	0
409	20250502	144100	43628010	13450	13450	13450	13450	0
410	20250502	144000	43628010	13450	13450	13450	13450	0
411	20250502	143900	43628010	13450	13450	13450	13450	0
412	20250502	143800	43628010	13450	13450	13450	13450	0
413	20250502	143700	43628010	13450	13450	13450	13450	0
414	20250502	143600	43628010	13450	13450	13450	13450	0
415	20250502	143500	43628010	13450	13470	13470	13450	500
416	20250502	143400	36901950	13450	13450	13450	13450	0
417	20250502	143300	36901950	13450	13450	13450	13450	0
418	20250502	143200	36901950	13450	13450	13450	13450	0
419	20250502	143100	36901950	13450	13450	13450	13450	0
420	20250502	143000	36901950	13450	13450	13450	13450	0
421	20250502	142900	36901950	13450	13450	13450	13450	0
422	20250502	142800	36901950	13450	13450	13450	13450	0
423	20250502	142700	36901950	13450	13450	13450	13450	0
424	20250502	142600	36901950	13450	13450	13450	13450	0
425	20250502	142500	36901950	13450	13450	13450	13450	0
426	20250502	142400	36901950	13450	13450	13450	13450	0
427	20250502	142300	36901950	13450	13450	13450	13450	0
428	20250502	142200	36901950	13450	13450	13450	13450	0
429	20250502	142100	36901950	13450	13450	13450	13450	0
430	20250502	142000	36901950	13450	13450	13450	13450	0
431	20250502	141900	36901950	13450	13450	13450	13450	0
432	20250502	141800	36901950	13450	13450	13450	13450	0
433	20250502	141700	36901950	13450	13580	13580	13450	253
434	20250502	141600	33479050	13580	13580	13580	13580	0
435	20250502	141500	33479050	13580	13580	13580	13580	0
436	20250502	141400	33479050	13580	13580	13580	13580	0
437	20250502	141300	33479050	13580	13580	13580	13580	0
438	20250502	141200	33479050	13580	13580	13580	13580	0
439	20250502	141100	33479050	13580	13580	13580	13580	0
440	20250502	141000	33479050	13580	13580	13580	13580	0
441	20250502	140900	33479050	13580	13580	13580	13580	0
442	20250502	140800	33479050	13580	13580	13580	13580	0
443	20250502	140700	33479050	13580	13580	13580	13580	0
444	20250502	140600	33479050	13580	13580	13580	13580	0
445	20250502	140500	33479050	13580	13580	13580	13580	0
446	20250502	140400	33479050	13580	13580	13580	13580	0
447	20250502	140300	33479050	13580	13580	13580	13580	0
448	20250502	140200	33479050	13580	13580	13580	13580	0
449	20250502	140100	33479050	13580	13580	13580	13580	0
450	20250502	140000	33479050	13580	13600	13600	13580	76
451	20250502	135900	32445780	13600	13600	13600	13600	0
452	20250502	135800	32445780	13600	13600	13600	13600	0
453	20250502	135700	32445780	13600	13600	13600	13600	0
454	20250502	135600	32445780	13600	13600	13600	13600	0
455	20250502	135500	32445780	13600	13600	13600	13600	0
456	20250502	135400	32445780	13600	13600	13600	13600	0
457	20250502	135300	32445780	13600	13600	13600	13600	0
458	20250502	135200	32445780	13600	13600	13600	13600	0
459	20250502	135100	32445780	13600	13600	13600	13600	0
460	20250502	135000	32445780	13600	13600	13600	13600	0
461	20250502	134900	32445780	13600	13600	13600	13600	0
462	20250502	134800	32445780	13600	13600	13600	13600	0
463	20250502	134700	32445780	13600	13600	13600	13600	0
464	20250502	134600	32445780	13600	13600	13600	13600	0
465	20250502	134500	32445780	13600	13600	13600	13600	0
466	20250502	134400	32445780	13600	13600	13600	13600	0
467	20250502	134300	32445780	13600	13600	13600	13600	0
468	20250502	134200	32445780	13600	13600	13600	13600	0
469	20250502	134100	32445780	13600	13600	13600	13600	0
470	20250502	134000	32445780	13600	13600	13600	13600	0
471	20250502	133900	32445780	13600	13600	13600	13600	0
472	20250502	133800	32445780	13600	13600	13600	13600	0
473	20250502	133700	32445780	13600	13600	13600	13600	0
474	20250502	133600	32445780	13600	13600	13600	13600	0
475	20250502	133500	32445780	13600	13600	13600	13600	0
476	20250502	133400	32445780	13600	13610	13610	13600	300
477	20250502	133300	28365270	13610	13610	13610	13610	0
478	20250502	133200	28365270	13610	13610	13610	13610	0
479	20250502	133100	28365270	13610	13610	13610	13610	0
480	20250502	133000	28365270	13610	13610	13610	13610	0
481	20250502	132900	28365270	13610	13610	13610	13610	0
482	20250502	132800	28365270	13610	13610	13610	13610	0
483	20250502	132700	28365270	13610	13610	13610	13610	0
484	20250502	132600	28365270	13610	13610	13610	13610	0
485	20250502	132500	28365270	13610	13610	13610	13610	0
486	20250502	132400	28365270	13610	13610	13610	13610	0
487	20250502	132300	28365270	13610	13610	13610	13610	0
488	20250502	132200	28365270	13610	13610	13610	13610	0
489	20250502	132100	28365270	13610	13610	13610	13610	0
490	20250502	132000	28365270	13610	13610	13610	13610	0
491	20250502	131900	28365270	13610	13610	13610	13610	2
492	20250502	131800	28338050	13680	13680	13680	13680	0
493	20250502	131700	28338050	13680	13680	13680	13680	0
494	20250502	131600	28338050	13680	13680	13680	13680	0
495	20250502	131500	28338050	13680	13680	13680	13680	0
496	20250502	131400	28338050	13680	13680	13680	13680	0
497	20250502	131300	28338050	13680	13680	13680	13680	0
498	20250502	131200	28338050	13680	13680	13680	13680	0
499	20250502	131100	28338050	13680	13680	13680	13680	0
500	20250502	131000	28338050	13680	13680	13680	13680	0
501	20250502	130900	28338050	13680	13680	13680	13680	0
502	20250502	130800	28338050	13680	13680	13680	13680	0
503	20250502	130700	28338050	13680	13680	13680	13680	0
504	20250502	130600	28338050	13680	13680	13680	13680	0
505	20250502	130500	28338050	13680	13680	13680	13680	0
506	20250502	130400	28338050	13680	13680	13680	13680	0
507	20250502	130300	28338050	13680	13680	13680	13680	0
508	20250502	130200	28338050	13680	13680	13680	13680	0
509	20250502	130100	28338050	13680	13670	13680	13670	315
510	20250502	130000	24028960	13670	13620	13670	13620	284
511	20250502	125900	20152320	13600	13600	13600	13600	0
512	20250502	125800	20152320	13600	13600	13600	13600	0
513	20250502	125700	20152320	13600	13600	13600	13600	0
514	20250502	125600	20152320	13600	13600	13600	13600	1
515	20250502	125500	20138720	13610	13610	13610	13610	0
516	20250502	125400	20138720	13610	13610	13610	13610	0
517	20250502	125300	20138720	13610	13610	13610	13610	0
518	20250502	125200	20138720	13610	13610	13610	13610	0
519	20250502	125100	20138720	13610	13610	13610	13610	0
520	20250502	125000	20138720	13610	13610	13610	13610	0
521	20250502	124900	20138720	13610	13610	13610	13610	0
522	20250502	124800	20138720	13610	13610	13610	13610	0
523	20250502	124700	20138720	13610	13610	13610	13610	0
524	20250502	124600	20138720	13610	13610	13610	13610	0
525	20250502	124500	20138720	13610	13610	13610	13610	0
526	20250502	124400	20138720	13610	13610	13610	13610	0
527	20250502	124300	20138720	13610	13610	13610	13610	0
528	20250502	124200	20138720	13610	13610	13610	13610	1
529	20250502	124100	20125110	13580	13580	13580	13580	0
530	20250502	124000	20125110	13580	13580	13580	13580	0
531	20250502	123900	20125110	13580	13580	13580	13580	0
532	20250502	123800	20125110	13580	13580	13580	13580	0
533	20250502	123700	20125110	13580	13580	13580	13580	0
534	20250502	123600	20125110	13580	13580	13580	13580	0
535	20250502	123500	20125110	13580	13580	13580	13580	0
536	20250502	123400	20125110	13580	13580	13580	13580	0
537	20250502	123300	20125110	13580	13580	13580	13580	0
538	20250502	123200	20125110	13580	13580	13580	13580	0
539	20250502	123100	20125110	13580	13580	13580	13580	0
540	20250502	123000	20125110	13580	13580	13580	13580	0
541	20250502	122900	20125110	13580	13580	13580	13580	0
542	20250502	122800	20125110	13580	13580	13580	13580	0
543	20250502	122700	20125110	13580	13580	13580	13580	0
544	20250502	122600	20125110	13580	13580	13580	13580	0
545	20250502	122500	20125110	13580	13580	13580	13580	0
546	20250502	122400	20125110	13580	13580	13580	13580	0
547	20250502	122300	20125110	13580	13580	13580	13580	0
548	20250502	122200	20125110	13580	13580	13580	13580	0
549	20250502	122100	20125110	13580	13580	13580	13580	0
550	20250502	122000	20125110	13580	13580	13580	13580	0
551	20250502	121900	20125110	13580	13580	13580	13580	0
552	20250502	121800	20125110	13580	13580	13580	13580	0
553	20250502	121700	20125110	13580	13580	13580	13580	0
554	20250502	121600	20125110	13580	13580	13580	13580	0
555	20250502	121500	20125110	13580	13580	13580	13580	0
556	20250502	121400	20125110	13580	13580	13580	13580	0
557	20250502	121300	20125110	13580	13580	13580	13580	0
558	20250502	121200	20125110	13580	13580	13580	13580	0
559	20250502	121100	20125110	13580	13580	13580	13580	3
560	20250502	121000	20084370	13580	13580	13580	13580	9
561	20250502	120900	19962150	13580	13580	13580	13580	0
562	20250502	120800	19962150	13580	13580	13580	13580	0
563	20250502	120700	19962150	13580	13580	13580	13580	5
564	20250502	120600	19894250	13580	13580	13580	13580	0
565	20250502	120500	19894250	13580	13580	13580	13580	0
566	20250502	120400	19894250	13580	13580	13580	13580	0
567	20250502	120300	19894250	13580	13580	13580	13580	71
568	20250502	120200	18930070	13580	13580	13580	13580	0
569	20250502	120100	18930070	13580	13580	13580	13580	0
570	20250502	120000	18930070	13580	13580	13580	13580	0
571	20250502	115900	18930070	13580	13580	13580	13580	0
572	20250502	115800	18930070	13580	13580	13580	13580	0
573	20250502	115700	18930070	13580	13580	13580	13580	0
574	20250502	115600	18930070	13580	13580	13580	13580	0
575	20250502	115500	18930070	13580	13580	13580	13580	0
576	20250502	115400	18930070	13580	13580	13580	13580	0
577	20250502	115300	18930070	13580	13580	13580	13580	0
578	20250502	115200	18930070	13580	13580	13580	13580	0
579	20250502	115100	18930070	13580	13580	13580	13580	0
580	20250502	115000	18930070	13580	13580	13580	13580	0
581	20250502	114900	18930070	13580	13580	13580	13580	0
582	20250502	114800	18930070	13580	13580	13580	13580	0
583	20250502	114700	18930070	13580	13580	13580	13580	0
584	20250502	114600	18930070	13580	13580	13580	13580	0
585	20250502	114500	18930070	13580	13580	13580	13580	0
586	20250502	114400	18930070	13580	13580	13580	13580	0
587	20250502	114300	18930070	13580	13580	13580	13580	0
588	20250502	114200	18930070	13580	13580	13580	13580	0
589	20250502	114100	18930070	13580	13580	13580	13580	3
590	20250502	114000	18889330	13570	13570	13570	13570	0
591	20250502	113900	18889330	13570	13570	13570	13570	0
592	20250502	113800	18889330	13570	13570	13570	13570	0
593	20250502	113700	18889330	13570	13570	13570	13570	0
594	20250502	113600	18889330	13570	13570	13570	13570	0
595	20250502	113500	18889330	13570	13570	13570	13570	0
596	20250502	113400	18889330	13570	13570	13570	13570	0
597	20250502	113300	18889330	13570	13570	13570	13570	0
598	20250502	113200	18889330	13570	13570	13570	13570	0
599	20250502	113100	18889330	13570	13570	13570	13570	0
600	20250502	113000	18889330	13570	13570	13570	13570	0
601	20250502	112900	18889330	13570	13570	13570	13570	0
602	20250502	112800	18889330	13570	13570	13570	13570	0
603	20250502	112700	18889330	13570	13570	13570	13570	0
604	20250502	112600	18889330	13570	13570	13570	13570	0
605	20250502	112500	18889330	13570	13570	13570	13570	0
606	20250502	112400	18889330	13570	13570	13570	13570	0
607	20250502	112300	18889330	13570	13570	13570	13570	0
608	20250502	112200	18889330	13570	13570	13570	13570	0
609	20250502	112100	18889330	13570	13570	13570	13570	0
610	20250502	112000	18889330	13570	13570	13570	13570	0
611	20250502	111900	18889330	13570	13570	13570	13570	0
612	20250502	111800	18889330	13570	13570	13570	13570	0
613	20250502	111700	18889330	13570	13570	13570	13570	0
614	20250502	111600	18889330	13570	13570	13570	13570	0
615	20250502	111500	18889330	13570	13570	13570	13570	0
616	20250502	111400	18889330	13570	13570	13570	13570	0
617	20250502	111300	18889330	13570	13570	13570	13570	0
618	20250502	111200	18889330	13570	13570	13570	13570	0
619	20250502	111100	18889330	13570	13570	13570	13570	0
620	20250502	111000	18889330	13570	13570	13570	13570	0
621	20250502	110900	18889330	13570	13570	13570	13570	0
622	20250502	110800	18889330	13570	13570	13570	13570	0
623	20250502	110700	18889330	13570	13570	13570	13570	0
624	20250502	110600	18889330	13570	13570	13570	13570	0
625	20250502	110500	18889330	13570	13570	13570	13570	0
626	20250502	110400	18889330	13570	13570	13570	13570	0
627	20250502	110300	18889330	13570	13570	13570	13570	0
628	20250502	110200	18889330	13570	13570	13570	13570	0
629	20250502	110100	18889330	13570	13570	13570	13570	0
630	20250502	110000	18889330	13570	13570	13570	13570	0
631	20250502	105900	18889330	13570	13570	13570	13570	0
632	20250502	105800	18889330	13570	13570	13570	13570	0
633	20250502	105700	18889330	13570	13570	13570	13570	0
634	20250502	105600	18889330	13570	13570	13570	13570	0
635	20250502	105500	18889330	13570	13570	13570	13570	0
636	20250502	105400	18889330	13570	13570	13570	13570	0
637	20250502	105300	18889330	13570	13570	13570	13570	0
638	20250502	105200	18889330	13570	13570	13570	13570	0
639	20250502	105100	18889330	13570	13570	13570	13570	15
640	20250502	105000	18685780	13570	13570	13570	13570	0
641	20250502	104900	18685780	13570	13570	13570	13570	0
642	20250502	104800	18685780	13570	13570	13570	13570	0
643	20250502	104700	18685780	13570	13570	13570	13570	0
644	20250502	104600	18685780	13570	13570	13570	13570	0
645	20250502	104500	18685780	13570	13570	13570	13570	0
646	20250502	104400	18685780	13570	13570	13570	13570	0
647	20250502	104300	18685780	13570	13570	13570	13570	0
648	20250502	104200	18685780	13570	13570	13570	13570	0
649	20250502	104100	18685780	13570	13570	13570	13570	0
650	20250502	104000	18685780	13570	13570	13570	13570	0
651	20250502	103900	18685780	13570	13570	13570	13570	0
652	20250502	103800	18685780	13570	13570	13570	13570	0
653	20250502	103700	18685780	13570	13570	13570	13570	0
654	20250502	103600	18685780	13570	13570	13570	13570	0
655	20250502	103500	18685780	13570	13570	13570	13570	0
656	20250502	103400	18685780	13570	13570	13570	13570	7
657	20250502	103300	18590790	13570	13570	13570	13570	0
658	20250502	103200	18590790	13570	13610	13610	13570	72
659	20250502	103100	17613050	13600	13600	13600	13600	0
660	20250502	103000	17613050	13600	13600	13600	13600	0
661	20250502	102900	17613050	13600	13600	13600	13600	0
662	20250502	102800	17613050	13600	13600	13600	13600	0
663	20250502	102700	17613050	13600	13600	13600	13600	0
664	20250502	102600	17613050	13600	13600	13600	13600	0
665	20250502	102500	17613050	13600	13600	13600	13600	0
666	20250502	102400	17613050	13600	13600	13600	13600	0
667	20250502	102300	17613050	13600	13600	13600	13600	0
668	20250502	102200	17613050	13600	13600	13600	13600	0
669	20250502	102100	17613050	13600	13600	13600	13600	0
670	20250502	102000	17613050	13600	13600	13600	13600	0
671	20250502	101900	17613050	13600	13600	13600	13600	0
672	20250502	101800	17613050	13600	13600	13600	13600	0
673	20250502	101700	17613050	13600	13600	13600	13600	0
674	20250502	101600	17613050	13600	13600	13600	13600	0
675	20250502	101500	17613050	13600	13600	13600	13600	0
676	20250502	101400	17613050	13600	13600	13600	13600	0
677	20250502	101300	17613050	13600	13600	13600	13600	187
678	20250502	101200	15069850	13570	13570	13570	13570	0
679	20250502	101100	15069850	13570	13570	13570	13570	0
680	20250502	101000	15069850	13570	13570	13570	13570	0
681	20250502	100900	15069850	13570	13570	13570	13570	0
682	20250502	100800	15069850	13570	13570	13570	13570	0
683	20250502	100700	15069850	13570	13570	13570	13570	0
684	20250502	100600	15069850	13570	13570	13570	13570	0
685	20250502	100500	15069850	13570	13570	13570	13570	0
686	20250502	100400	15069850	13570	13570	13570	13570	0
687	20250502	100300	15069850	13570	13570	13570	13570	0
688	20250502	100200	15069850	13570	13570	13570	13570	0
689	20250502	100100	15069850	13570	13570	13570	13570	0
690	20250502	100000	15069850	13570	13570	13570	13570	1
691	20250502	095900	15056280	13560	13560	13560	13560	0
692	20250502	095800	15056280	13560	13560	13560	13560	0
693	20250502	095700	15056280	13560	13560	13560	13560	0
694	20250502	095600	15056280	13560	13560	13560	13560	1
695	20250502	095500	15042720	13510	13510	13510	13510	0
696	20250502	095400	15042720	13510	13510	13510	13510	0
697	20250502	095300	15042720	13510	13510	13510	13510	0
698	20250502	095200	15042720	13510	13510	13510	13510	0
699	20250502	095100	15042720	13510	13510	13510	13510	0
700	20250502	095000	15042720	13510	13510	13510	13510	0
701	20250502	094900	15042720	13510	13510	13510	13510	0
702	20250502	094800	15042720	13510	13510	13510	13510	0
703	20250502	094700	15042720	13510	13510	13510	13510	0
704	20250502	094600	15042720	13510	13510	13510	13510	0
705	20250502	094500	15042720	13510	13510	13510	13510	0
706	20250502	094400	15042720	13510	13510	13510	13510	0
707	20250502	094300	15042720	13510	13510	13510	13510	0
708	20250502	094200	15042720	13510	13510	13510	13510	0
709	20250502	094100	15042720	13510	13510	13510	13510	0
710	20250502	094000	15042720	13510	13510	13510	13510	0
711	20250502	093900	15042720	13510	13510	13510	13510	37
712	20250502	093800	14542850	13510	13510	13510	13510	100
713	20250502	093700	13191850	13510	13510	13510	13510	90
714	20250502	093600	11975950	13510	13510	13510	13510	0
715	20250502	093500	11975950	13510	13510	13510	13510	0
716	20250502	093400	11975950	13510	13510	13510	13510	0
717	20250502	093300	11975950	13510	13510	13510	13510	0
718	20250502	093200	11975950	13510	13510	13510	13510	0
719	20250502	093100	11975950	13510	13510	13510	13510	3
720	20250502	093000	11935420	13510	13520	13520	13510	25
721	20250502	092900	11597660	13510	13510	13510	13510	0
722	20250502	092800	11597660	13510	13510	13510	13510	0
723	20250502	092700	11597660	13510	13510	13510	13510	0
724	20250502	092600	11597660	13510	13510	13510	13510	0
725	20250502	092500	11597660	13510	13510	13510	13510	0
726	20250502	092400	11597660	13510	13510	13510	13510	56
727	20250502	092300	10841100	13510	13510	13510	13510	1
728	20250502	092200	10827590	13600	13600	13600	13600	0
729	20250502	092100	10827590	13600	13600	13600	13600	0
730	20250502	092000	10827590	13600	13600	13600	13600	1
731	20250502	091900	10813990	13600	13600	13600	13600	0
732	20250502	091800	10813990	13600	13600	13600	13600	164
733	20250502	091700	8583590	13650	13650	13650	13650	30
734	20250502	091600	8174090	13650	13650	13650	13650	0
735	20250502	091500	8174090	13650	13650	13650	13650	0
736	20250502	091400	8174090	13650	13650	13650	13650	0
737	20250502	091300	8174090	13650	13600	13650	13600	101
738	20250502	091200	6800440	13600	13600	13600	13600	347
739	20250502	091100	2081240	13600	13660	13660	13600	141
740	20250502	091000	163580	13680	13680	13680	13680	0
741	20250502	090900	163580	13680	13680	13680	13680	0
742	20250502	090800	163580	13680	13680	13680	13680	0
743	20250502	090700	163580	13680	13680	13680	13680	0
744	20250502	090600	163580	13680	13680	13680	13680	0
745	20250502	090500	163580	13680	13610	13680	13610	12
746	20250502	090400	0	13610	13610	13610	13610	0
747	20250502	090300	0	13610	13610	13610	13610	0
748	20250502	090200	0	13610	13610	13610	13610	0
749	20250502	090100	0	13610	13610	13610	13610	0
750	20250502	090000	0	13610	13610	13610	13610	0