KissMeData/010640/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	183900	289599930	4050	4050	4050	4050	2252
3	20250502	183800	289599930	4050	4050	4050	4050	0
4	20250502	183700	289599930	4050	4050	4050	4050	0
5	20250502	183600	289599930	4050	4050	4050	4050	0
6	20250502	183500	289599930	4050	4050	4050	4050	0
7	20250502	183400	289599930	4050	4050	4050	4050	0
8	20250502	183300	289599930	4050	4050	4050	4050	0
9	20250502	183200	289599930	4050	4050	4050	4050	0
10	20250502	183100	289599930	4050	4050	4050	4050	0
11	20250502	183000	289599930	4050	4050	4050	4050	0
12	20250502	182900	289599930	4050	4050	4050	4050	0
13	20250502	182800	289599930	4050	4050	4050	4050	0
14	20250502	182700	289599930	4050	4050	4050	4050	0
15	20250502	182600	289599930	4050	4050	4050	4050	0
16	20250502	182500	289599930	4050	4050	4050	4050	0
17	20250502	182400	289599930	4050	4050	4050	4050	0
18	20250502	182300	289599930	4050	4050	4050	4050	0
19	20250502	182200	289599930	4050	4050	4050	4050	0
20	20250502	182100	289599930	4050	4050	4050	4050	0
21	20250502	182000	289599930	4050	4050	4050	4050	0
22	20250502	181900	289599930	4050	4050	4050	4050	0
23	20250502	181800	289599930	4050	4050	4050	4050	0
24	20250502	181700	289599930	4050	4050	4050	4050	0
25	20250502	181600	289599930	4050	4050	4050	4050	0
26	20250502	181500	289599930	4050	4050	4050	4050	0
27	20250502	181400	289599930	4050	4050	4050	4050	0
28	20250502	181300	289599930	4050	4050	4050	4050	0
29	20250502	181200	289599930	4050	4050	4050	4050	0
30	20250502	181100	289599930	4050	4050	4050	4050	0
31	20250502	181000	289599930	4050	4050	4050	4050	0
32	20250502	180900	289599930	4050	4050	4050	4050	2252
33	20250502	180800	289599930	4050	4050	4050	4050	0
34	20250502	180700	289599930	4050	4050	4050	4050	0
35	20250502	180600	289599930	4050	4050	4050	4050	0
36	20250502	180500	289599930	4050	4050	4050	4050	0
37	20250502	180400	289599930	4050	4050	4050	4050	0
38	20250502	180300	289599930	4050	4050	4050	4050	0
39	20250502	180200	289599930	4050	4050	4050	4050	0
40	20250502	180100	289599930	4050	4050	4050	4050	0
41	20250502	180000	289599930	4050	4050	4050	4050	0
42	20250502	175900	289599930	4050	4050	4050	4050	0
43	20250502	175800	289599930	4050	4050	4050	4050	0
44	20250502	175700	289599930	4050	4050	4050	4050	0
45	20250502	175600	289599930	4050	4050	4050	4050	0
46	20250502	175500	289599930	4050	4050	4050	4050	0
47	20250502	175400	289599930	4050	4050	4050	4050	0
48	20250502	175300	289599930	4050	4050	4050	4050	0
49	20250502	175200	289599930	4050	4050	4050	4050	0
50	20250502	175100	289599930	4050	4050	4050	4050	0
51	20250502	175000	289599930	4050	4050	4050	4050	0
52	20250502	174900	289599930	4050	4050	4050	4050	0
53	20250502	174800	289599930	4050	4050	4050	4050	0
54	20250502	174700	289599930	4050	4050	4050	4050	0
55	20250502	174600	289599930	4050	4050	4050	4050	0
56	20250502	174500	289599930	4050	4050	4050	4050	0
57	20250502	174400	289599930	4050	4050	4050	4050	0
58	20250502	174300	289599930	4050	4050	4050	4050	0
59	20250502	174200	289599930	4050	4050	4050	4050	0
60	20250502	174100	289599930	4050	4050	4050	4050	0
61	20250502	174000	289599930	4050	4050	4050	4050	0
62	20250502	173900	289599930	4050	4050	4050	4050	2252
63	20250502	173800	289599930	4050	4050	4050	4050	0
64	20250502	173700	289599930	4050	4050	4050	4050	0
65	20250502	173600	289599930	4050	4050	4050	4050	0
66	20250502	173500	289599930	4050	4050	4050	4050	0
67	20250502	173400	289599930	4050	4050	4050	4050	0
68	20250502	173300	289599930	4050	4050	4050	4050	0
69	20250502	173200	289599930	4050	4050	4050	4050	0
70	20250502	173100	289599930	4050	4050	4050	4050	0
71	20250502	173000	289599930	4050	4050	4050	4050	0
72	20250502	172900	289599930	4050	4050	4050	4050	0
73	20250502	172800	289599930	4050	4050	4050	4050	0
74	20250502	172700	289599930	4050	4050	4050	4050	0
75	20250502	172600	289599930	4050	4050	4050	4050	0
76	20250502	172500	289599930	4050	4050	4050	4050	0
77	20250502	172400	289599930	4050	4050	4050	4050	0
78	20250502	172300	289599930	4050	4050	4050	4050	0
79	20250502	172200	289599930	4050	4050	4050	4050	0
80	20250502	172100	289599930	4050	4050	4050	4050	0
81	20250502	172000	289599930	4050	4050	4050	4050	0
82	20250502	171900	289599930	4050	4050	4050	4050	0
83	20250502	171800	289599930	4050	4050	4050	4050	0
84	20250502	171700	289599930	4050	4050	4050	4050	0
85	20250502	171600	289599930	4050	4050	4050	4050	0
86	20250502	171500	289599930	4050	4050	4050	4050	0
87	20250502	171400	289599930	4050	4050	4050	4050	0
88	20250502	171300	289599930	4050	4050	4050	4050	0
89	20250502	171200	289599930	4050	4050	4050	4050	0
90	20250502	171100	289599930	4050	4050	4050	4050	0
91	20250502	171000	289599930	4050	4050	4050	4050	0
92	20250502	170900	289599930	4050	4050	4050	4050	2252
93	20250502	170800	289599930	4050	4050	4050	4050	0
94	20250502	170700	289599930	4050	4050	4050	4050	0
95	20250502	170600	289599930	4050	4050	4050	4050	0
96	20250502	170500	289599930	4050	4050	4050	4050	0
97	20250502	170400	289599930	4050	4050	4050	4050	0
98	20250502	170300	289599930	4050	4050	4050	4050	0
99	20250502	170200	289599930	4050	4050	4050	4050	0
100	20250502	170100	289599930	4050	4050	4050	4050	0
101	20250502	170000	289599930	4050	4050	4050	4050	0
102	20250502	165900	289599930	4050	4050	4050	4050	0
103	20250502	165800	289599930	4050	4050	4050	4050	0
104	20250502	165700	289599930	4050	4050	4050	4050	0
105	20250502	165600	289599930	4050	4050	4050	4050	0
106	20250502	165500	289599930	4050	4050	4050	4050	0
107	20250502	165400	289599930	4050	4050	4050	4050	0
108	20250502	165300	289599930	4050	4050	4050	4050	0
109	20250502	165200	289599930	4050	4050	4050	4050	0
110	20250502	165100	289599930	4050	4050	4050	4050	0
111	20250502	165000	289599930	4050	4050	4050	4050	0
112	20250502	164900	289599930	4050	4050	4050	4050	0
113	20250502	164800	289599930	4050	4050	4050	4050	0
114	20250502	164700	289599930	4050	4050	4050	4050	0
115	20250502	164600	289599930	4050	4050	4050	4050	0
116	20250502	164500	289599930	4050	4050	4050	4050	0
117	20250502	164400	289599930	4050	4050	4050	4050	0
118	20250502	164300	289599930	4050	4050	4050	4050	0
119	20250502	164200	289599930	4050	4050	4050	4050	0
120	20250502	164100	289599930	4050	4050	4050	4050	0
121	20250502	164000	289599930	4050	4050	4050	4050	0
122	20250502	163900	289599930	4050	4050	4050	4050	2252
123	20250502	163800	289599930	4050	4050	4050	4050	0
124	20250502	163700	289599930	4050	4050	4050	4050	0
125	20250502	163600	289599930	4050	4050	4050	4050	0
126	20250502	163500	289599930	4050	4050	4050	4050	0
127	20250502	163400	289599930	4050	4050	4050	4050	0
128	20250502	163300	289599930	4050	4050	4050	4050	0
129	20250502	163200	289599930	4050	4050	4050	4050	0
130	20250502	163100	289599930	4050	4050	4050	4050	0
131	20250502	163000	289599930	4050	4050	4050	4050	0
132	20250502	162900	289599930	4050	4050	4050	4050	0
133	20250502	162800	289599930	4050	4050	4050	4050	0
134	20250502	162700	289599930	4050	4050	4050	4050	0
135	20250502	162600	289599930	4050	4050	4050	4050	0
136	20250502	162500	289599930	4050	4050	4050	4050	0
137	20250502	162400	289599930	4050	4050	4050	4050	0
138	20250502	162300	289599930	4050	4050	4050	4050	0
139	20250502	162200	289599930	4050	4050	4050	4050	0
140	20250502	162100	289599930	4050	4050	4050	4050	0
141	20250502	162000	289599930	4050	4050	4050	4050	0
142	20250502	161900	289599930	4050	4050	4050	4050	0
143	20250502	161800	289599930	4050	4050	4050	4050	0
144	20250502	161700	289599930	4050	4050	4050	4050	0
145	20250502	161600	289599930	4050	4050	4050	4050	0
146	20250502	161500	289599930	4050	4050	4050	4050	0
147	20250502	161400	289599930	4050	4050	4050	4050	0
148	20250502	161300	289599930	4050	4050	4050	4050	0
149	20250502	161200	289599930	4050	4050	4050	4050	0
150	20250502	161100	289599930	4050	4050	4050	4050	0
151	20250502	161000	289599930	4050	4050	4050	4050	0
152	20250502	160900	289599930	4050	4050	4050	4050	2252
153	20250502	160800	289599930	4050	4050	4050	4050	0
154	20250502	160700	289599930	4050	4050	4050	4050	0
155	20250502	160600	289599930	4050	4050	4050	4050	0
156	20250502	160500	289599930	4050	4050	4050	4050	0
157	20250502	160400	289599930	4050	4050	4050	4050	0
158	20250502	160300	289599930	4050	4050	4050	4050	0
159	20250502	160200	289599930	4050	4050	4050	4050	0
160	20250502	160100	289599930	4050	4050	4050	4050	0
161	20250502	160000	289599930	4050	4050	4050	4050	0
162	20250502	155900	289599930	4050	4050	4050	4050	0
163	20250502	155800	289599930	4050	4050	4050	4050	0
164	20250502	155700	289599930	4050	4050	4050	4050	0
165	20250502	155600	289599930	4050	4050	4050	4050	0
166	20250502	155500	289599930	4050	4050	4050	4050	0
167	20250502	155400	289599930	4050	4050	4050	4050	0
168	20250502	155300	289599930	4050	4050	4050	4050	0
169	20250502	155200	289599930	4050	4050	4050	4050	0
170	20250502	155100	289599930	4050	4050	4050	4050	0
171	20250502	155000	289599930	4050	4050	4050	4050	0
172	20250502	154900	289599930	4050	4050	4050	4050	0
173	20250502	154800	289599930	4050	4050	4050	4050	0
174	20250502	154700	289599930	4050	4050	4050	4050	0
175	20250502	154600	289599930	4050	4050	4050	4050	0
176	20250502	154500	289599930	4050	4050	4050	4050	0
177	20250502	154400	289599930	4050	4050	4050	4050	0
178	20250502	154300	289599930	4050	4050	4050	4050	0
179	20250502	154200	289599930	4050	4050	4050	4050	0
180	20250502	154100	289599930	4050	4050	4050	4050	0
181	20250502	154000	289599930	4050	4050	4050	4050	0
182	20250502	153900	289599930	4050	4050	4050	4050	2252
183	20250502	153800	289599930	4050	4050	4050	4050	0
184	20250502	153700	289599930	4050	4050	4050	4050	0
185	20250502	153600	289599930	4050	4050	4050	4050	0
186	20250502	153500	289599930	4050	4050	4050	4050	0
187	20250502	153400	289599930	4050	4050	4050	4050	0
188	20250502	153300	289599930	4050	4050	4050	4050	0
189	20250502	153200	289599930	4050	4050	4050	4050	0
190	20250502	153100	289599930	4050	4050	4050	4050	0
191	20250502	153000	289599930	4050	4050	4050	4050	2252
192	20250502	152900	280479330	4055	4055	4055	4055	0
193	20250502	152800	280479330	4055	4055	4055	4055	0
194	20250502	152700	280479330	4055	4055	4055	4055	0
195	20250502	152600	280479330	4055	4055	4055	4055	0
196	20250502	152500	280479330	4055	4055	4055	4055	0
197	20250502	152400	280479330	4055	4055	4055	4055	0
198	20250502	152300	280479330	4055	4055	4055	4055	0
199	20250502	152200	280479330	4055	4055	4055	4055	0
200	20250502	152100	280479330	4055	4055	4055	4055	0
201	20250502	152000	280479330	4055	4055	4055	4055	0
202	20250502	151900	280479330	4055	4060	4060	4040	5839
203	20250502	151800	256875760	4060	4055	4060	4045	401
204	20250502	151700	255253065	4060	4060	4060	4060	95
205	20250502	151600	254867365	4065	4060	4065	4050	6269
206	20250502	151500	229469155	4065	4065	4065	4065	0
207	20250502	151400	229469155	4065	4065	4065	4065	1
208	20250502	151300	229465090	4065	4065	4065	4065	10
209	20250502	151200	229424440	4065	4065	4065	4065	101
210	20250502	151100	229013875	4065	4065	4065	4060	117
211	20250502	151000	228538830	4075	4075	4075	4075	0
212	20250502	150900	228538830	4075	4075	4075	4075	0
213	20250502	150800	228538830	4075	4075	4075	4075	1
214	20250502	150700	228534755	4055	4060	4060	4055	859
215	20250502	150600	225051455	4075	4075	4075	4075	0
216	20250502	150500	225051455	4075	4075	4075	4075	0
217	20250502	150400	225051455	4075	4075	4075	4065	3
218	20250502	150300	225039240	4060	4060	4060	4060	133
219	20250502	150200	224499260	4055	4070	4070	4055	814
220	20250502	150100	221194385	4080	4080	4080	4080	23
221	20250502	150000	221100545	4075	4075	4075	4075	40
222	20250502	145900	220937545	4070	4075	4075	4070	138
223	20250502	145800	220375200	4075	4075	4075	4075	1
224	20250502	145700	220371125	4060	4070	4070	4060	1350
225	20250502	145600	214888395	4080	4080	4080	4080	10
226	20250502	145500	214847595	4090	4080	4090	4080	15
227	20250502	145400	214786340	4065	4065	4065	4065	0
228	20250502	145300	214786340	4065	4065	4065	4065	0
229	20250502	145200	214786340	4065	4065	4065	4065	0
230	20250502	145100	214786340	4065	4065	4065	4065	17
231	20250502	145000	214717235	4070	4070	4070	4070	3
232	20250502	144900	214705025	4070	4070	4070	4070	2
233	20250502	144800	214696885	4075	4075	4075	4075	0
234	20250502	144700	214696885	4075	4075	4075	4075	0
235	20250502	144600	214696885	4075	4075	4075	4075	0
236	20250502	144500	214696885	4075	4075	4075	4075	41
237	20250502	144400	214529810	4065	4065	4065	4065	0
238	20250502	144300	214529810	4065	4065	4065	4065	0
239	20250502	144200	214529810	4065	4065	4065	4065	0
240	20250502	144100	214529810	4065	4065	4065	4065	0
241	20250502	144000	214529810	4065	4065	4065	4065	0
242	20250502	143900	214529810	4065	4065	4065	4065	0
243	20250502	143800	214529810	4065	4065	4065	4065	0
244	20250502	143700	214529810	4065	4065	4065	4065	0
245	20250502	143600	214529810	4065	4065	4065	4065	0
246	20250502	143500	214529810	4065	4065	4065	4065	0
247	20250502	143400	214529810	4065	4065	4065	4065	3
248	20250502	143300	214517615	4065	4065	4065	4065	0
249	20250502	143200	214517615	4065	4065	4065	4065	75
250	20250502	143100	214212740	4065	4070	4070	4065	104
251	20250502	143000	213789615	4075	4075	4075	4075	5
252	20250502	142900	213769240	4075	4075	4075	4075	0
253	20250502	142800	213769240	4075	4075	4075	4075	0
254	20250502	142700	213769240	4075	4075	4075	4075	0
255	20250502	142600	213769240	4075	4075	4075	4075	0
256	20250502	142500	213769240	4075	4075	4075	4075	0
257	20250502	142400	213769240	4075	4075	4075	4075	0
258	20250502	142300	213769240	4075	4075	4075	4075	0
259	20250502	142200	213769240	4075	4075	4075	4075	0
260	20250502	142100	213769240	4075	4075	4075	4075	0
261	20250502	142000	213769240	4075	4080	4080	4075	2
262	20250502	141900	213761085	4080	4080	4080	4080	0
263	20250502	141800	213761085	4080	4080	4080	4080	1
264	20250502	141700	213757005	4060	4060	4060	4060	0
265	20250502	141600	213757005	4060	4060	4060	4060	0
266	20250502	141500	213757005	4060	4065	4065	4060	70
267	20250502	141400	213472755	4065	4080	4080	4065	949
268	20250502	141300	209613770	4090	4090	4090	4090	0
269	20250502	141200	209613770	4090	4090	4090	4090	0
270	20250502	141100	209613770	4090	4090	4090	4090	0
271	20250502	141000	209613770	4090	4090	4090	4090	0
272	20250502	140900	209613770	4090	4090	4090	4090	0
273	20250502	140800	209613770	4090	4090	4090	4090	500
274	20250502	140700	207568770	4090	4090	4090	4090	16
275	20250502	140600	207503330	4070	4075	4075	4050	7228
276	20250502	140500	178157425	4075	4075	4075	4075	0
277	20250502	140400	178157425	4075	4075	4075	4075	50
278	20250502	140300	177953675	4080	4085	4085	4080	274
279	20250502	140200	176835145	4080	4080	4080	4080	0
280	20250502	140100	176835145	4080	4080	4080	4080	0
281	20250502	140000	176835145	4080	4080	4080	4080	0
282	20250502	135900	176835145	4080	4080	4080	4080	0
283	20250502	135800	176835145	4080	4080	4080	4080	0
284	20250502	135700	176835145	4080	4080	4080	4080	0
285	20250502	135600	176835145	4080	4080	4080	4080	0
286	20250502	135500	176835145	4080	4080	4080	4080	0
287	20250502	135400	176835145	4080	4080	4080	4080	0
288	20250502	135300	176835145	4080	4080	4080	4080	0
289	20250502	135200	176835145	4080	4080	4080	4080	0
290	20250502	135100	176835145	4080	4080	4080	4080	354
291	20250502	135000	175390825	4085	4085	4085	4085	0
292	20250502	134900	175390825	4085	4085	4085	4085	0
293	20250502	134800	175390825	4085	4085	4085	4085	1
294	20250502	134700	175386740	4080	4080	4080	4080	0
295	20250502	134600	175386740	4080	4080	4080	4080	200
296	20250502	134500	174570740	4085	4085	4085	4085	0
297	20250502	134400	174570740	4085	4085	4085	4085	20
298	20250502	134300	174489040	4085	4085	4085	4085	15
299	20250502	134200	174427765	4085	4085	4085	4085	0
300	20250502	134100	174427765	4085	4085	4085	4085	0
301	20250502	134000	174427765	4085	4085	4085	4085	0
302	20250502	133900	174427765	4085	4085	4085	4085	0
303	20250502	133800	174427765	4085	4085	4085	4085	36
304	20250502	133700	174280705	4085	4085	4085	4085	0
305	20250502	133600	174280705	4085	4085	4085	4085	0
306	20250502	133500	174280705	4085	4085	4085	4085	1
307	20250502	133400	174276620	4050	4050	4050	4050	0
308	20250502	133300	174276620	4050	4050	4050	4050	0
309	20250502	133200	174276620	4050	4050	4050	4050	0
310	20250502	133100	174276620	4050	4050	4050	4050	0
311	20250502	133000	174276620	4050	4070	4070	4050	4944
312	20250502	132900	154204360	4070	4090	4090	4070	3000
313	20250502	132800	141973830	4100	4100	4100	4100	1
314	20250502	132700	141969730	4100	4100	4100	4100	0
315	20250502	132600	141969730	4100	4100	4100	4100	0
316	20250502	132500	141969730	4100	4100	4100	4100	0
317	20250502	132400	141969730	4100	4100	4100	4100	0
318	20250502	132300	141969730	4100	4100	4100	4100	2
319	20250502	132200	141961530	4105	4105	4105	4105	0
320	20250502	132100	141961530	4105	4105	4105	4105	0
321	20250502	132000	141961530	4105	4105	4105	4105	0
322	20250502	131900	141961530	4105	4105	4105	4105	0
323	20250502	131800	141961530	4105	4105	4105	4105	0
324	20250502	131700	141961530	4105	4105	4105	4105	0
325	20250502	131600	141961530	4105	4105	4105	4105	0
326	20250502	131500	141961530	4105	4105	4105	4105	0
327	20250502	131400	141961530	4105	4105	4105	4105	6
328	20250502	131300	141936900	4105	4105	4105	4105	0
329	20250502	131200	141936900	4105	4105	4105	4105	0
330	20250502	131100	141936900	4105	4105	4105	4105	0
331	20250502	131000	141936900	4105	4105	4105	4105	0
332	20250502	130900	141936900	4105	4105	4105	4105	0
333	20250502	130800	141936900	4105	4105	4105	4105	0
334	20250502	130700	141936900	4105	4105	4105	4105	0
335	20250502	130600	141936900	4105	4105	4105	4105	0
336	20250502	130500	141936900	4105	4105	4105	4105	0
337	20250502	130400	141936900	4105	4105	4105	4105	0
338	20250502	130300	141936900	4105	4105	4105	4105	0
339	20250502	130200	141936900	4105	4105	4105	4105	0
340	20250502	130100	141936900	4105	4100	4105	4100	120
341	20250502	130000	141444875	4110	4110	4110	4110	0
342	20250502	125900	141444875	4110	4110	4110	4110	525
343	20250502	125800	139287125	4110	4110	4110	4110	1
344	20250502	125700	139283015	4115	4115	4115	4115	100
345	20250502	125600	138871515	4110	4110	4110	4110	324
346	20250502	125500	137539875	4085	4085	4085	4085	0
347	20250502	125400	137539875	4085	4085	4085	4085	0
348	20250502	125300	137539875	4085	4085	4085	4085	0
349	20250502	125200	137539875	4085	4085	4085	4085	0
350	20250502	125100	137539875	4085	4085	4085	4085	1
351	20250502	125000	137535790	4085	4085	4085	4085	0
352	20250502	124900	137535790	4085	4085	4085	4085	0
353	20250502	124800	137535790	4085	4085	4085	4085	0
354	20250502	124700	137535790	4085	4085	4085	4085	0
355	20250502	124600	137535790	4085	4095	4095	4085	200
356	20250502	124500	136717480	4085	4085	4085	4085	0
357	20250502	124400	136717480	4085	4100	4100	4085	603
358	20250502	124300	134245195	4085	4085	4085	4085	0
359	20250502	124200	134245195	4085	4085	4085	4085	0
360	20250502	124100	134245195	4085	4085	4085	4085	0
361	20250502	124000	134245195	4085	4085	4085	4085	0
362	20250502	123900	134245195	4085	4085	4085	4085	0
363	20250502	123800	134245195	4085	4085	4085	4085	0
364	20250502	123700	134245195	4085	4085	4085	4085	1598
365	20250502	123600	127717365	4085	4085	4085	4085	0
366	20250502	123500	127717365	4085	4085	4085	4085	327
367	20250502	123400	126381570	4090	4090	4090	4090	0
368	20250502	123300	126381570	4090	4090	4090	4090	0
369	20250502	123200	126381570	4090	4090	4090	4090	0
370	20250502	123100	126381570	4090	4090	4090	4090	0
371	20250502	123000	126381570	4090	4090	4090	4090	0
372	20250502	122900	126381570	4090	4090	4090	4090	0
373	20250502	122800	126381570	4090	4090	4090	4090	0
374	20250502	122700	126381570	4090	4090	4090	4090	2
375	20250502	122600	126373390	4090	4090	4090	4090	100
376	20250502	122500	125964390	4085	4085	4085	4085	0
377	20250502	122400	125964390	4085	4085	4085	4085	0
378	20250502	122300	125964390	4085	4085	4085	4085	0
379	20250502	122200	125964390	4085	4085	4085	4085	0
380	20250502	122100	125964390	4085	4085	4085	4085	0
381	20250502	122000	125964390	4085	4085	4085	4085	0
382	20250502	121900	125964390	4085	4085	4085	4085	0
383	20250502	121800	125964390	4085	4085	4085	4085	762
384	20250502	121700	122851620	4085	4085	4085	4085	0
385	20250502	121600	122851620	4085	4085	4085	4085	0
386	20250502	121500	122851620	4085	4080	4085	4080	99
387	20250502	121400	122447695	4085	4085	4085	4085	237
388	20250502	121300	121479550	4090	4090	4090	4090	0
389	20250502	121200	121479550	4090	4090	4090	4090	0
390	20250502	121100	121479550	4090	4090	4090	4090	0
391	20250502	121000	121479550	4090	4090	4090	4085	732
392	20250502	120900	118486225	4095	4095	4095	4095	0
393	20250502	120800	118486225	4095	4095	4095	4095	18
394	20250502	120700	118412515	4095	4095	4095	4095	0
395	20250502	120600	118412515	4095	4095	4095	4095	0
396	20250502	120500	118412515	4095	4095	4095	4095	0
397	20250502	120400	118412515	4095	4095	4095	4095	0
398	20250502	120300	118412515	4095	4095	4095	4095	77
399	20250502	120200	118097200	4095	4095	4095	4095	1
400	20250502	120100	118093105	4095	4095	4095	4095	0
401	20250502	120000	118093105	4095	4095	4095	4095	0
402	20250502	115900	118093105	4095	4095	4095	4095	0
403	20250502	115800	118093105	4095	4095	4095	4095	80
404	20250502	115700	117765505	4100	4100	4100	4100	0
405	20250502	115600	117765505	4100	4100	4100	4100	0
406	20250502	115500	117765505	4100	4100	4100	4100	0
407	20250502	115400	117765505	4100	4100	4100	4100	1
408	20250502	115300	117761405	4095	4095	4095	4095	0
409	20250502	115200	117761405	4095	4095	4095	4095	0
410	20250502	115100	117761405	4095	4095	4095	4095	0
411	20250502	115000	117761405	4095	4095	4095	4095	0
412	20250502	114900	117761405	4095	4095	4095	4095	0
413	20250502	114800	117761405	4095	4095	4095	4095	0
414	20250502	114700	117761405	4095	4095	4095	4095	0
415	20250502	114600	117761405	4095	4095	4095	4095	0
416	20250502	114500	117761405	4095	4095	4095	4095	41
417	20250502	114400	117593510	4095	4095	4095	4095	0
418	20250502	114300	117593510	4095	4095	4095	4095	0
419	20250502	114200	117593510	4095	4095	4095	4095	0
420	20250502	114100	117593510	4095	4095	4095	4095	5
421	20250502	114000	117573035	4095	4095	4095	4095	5
422	20250502	113900	117552560	4095	4095	4095	4095	0
423	20250502	113800	117552560	4095	4095	4095	4095	70
424	20250502	113700	117265910	4095	4095	4095	4095	0
425	20250502	113600	117265910	4095	4095	4095	4095	0
426	20250502	113500	117265910	4095	4095	4095	4095	0
427	20250502	113400	117265910	4095	4095	4095	4095	0
428	20250502	113300	117265910	4095	4095	4095	4095	0
429	20250502	113200	117265910	4095	4095	4095	4095	4
430	20250502	113100	117249530	4090	4090	4090	4090	0
431	20250502	113000	117249530	4090	4090	4090	4090	50
432	20250502	112900	117045030	4085	4085	4085	4085	0
433	20250502	112800	117045030	4085	4085	4085	4085	0
434	20250502	112700	117045030	4085	4085	4085	4085	0
435	20250502	112600	117045030	4085	4085	4085	4085	0
436	20250502	112500	117045030	4085	4085	4085	4085	0
437	20250502	112400	117045030	4085	4085	4085	4085	0
438	20250502	112300	117045030	4085	4085	4085	4085	0
439	20250502	112200	117045030	4085	4085	4085	4085	780
440	20250502	112100	113858730	4085	4085	4085	4085	0
441	20250502	112000	113858730	4085	4085	4085	4085	0
442	20250502	111900	113858730	4085	4085	4085	4085	0
443	20250502	111800	113858730	4085	4085	4085	4085	0
444	20250502	111700	113858730	4085	4085	4085	4085	0
445	20250502	111600	113858730	4085	4085	4085	4085	0
446	20250502	111500	113858730	4085	4085	4085	4085	2
447	20250502	111400	113850560	4085	4085	4085	4085	0
448	20250502	111300	113850560	4085	4085	4085	4085	0
449	20250502	111200	113850560	4085	4095	4095	4085	659
450	20250502	111100	111157195	4085	4085	4085	4085	0
451	20250502	111000	111157195	4085	4085	4085	4085	0
452	20250502	110900	111157195	4085	4100	4100	4085	1000
453	20250502	110800	107067905	4105	4105	4105	4105	0
454	20250502	110700	107067905	4105	4105	4105	4105	0
455	20250502	110600	107067905	4105	4105	4105	4105	0
456	20250502	110500	107067905	4105	4105	4105	4105	220
457	20250502	110400	106164805	4110	4110	4110	4110	0
458	20250502	110300	106164805	4110	4110	4110	4110	0
459	20250502	110200	106164805	4110	4110	4110	4110	0
460	20250502	110100	106164805	4110	4110	4110	4110	0
461	20250502	110000	106164805	4110	4110	4110	4110	0
462	20250502	105900	106164805	4110	4110	4110	4110	10
463	20250502	105800	106123705	4110	4115	4115	4110	182
464	20250502	105700	105375175	4115	4115	4115	4115	0
465	20250502	105600	105375175	4115	4115	4115	4115	60
466	20250502	105500	105128275	4115	4115	4115	4115	0
467	20250502	105400	105128275	4115	4115	4115	4115	0
468	20250502	105300	105128275	4115	4115	4115	4115	0
469	20250502	105200	105128275	4115	4110	4115	4110	71
470	20250502	105100	104836120	4110	4110	4110	4110	0
471	20250502	105000	104836120	4110	4110	4110	4110	0
472	20250502	104900	104836120	4110	4110	4110	4110	220
473	20250502	104800	103931920	4110	4110	4110	4110	1
474	20250502	104700	103927810	4110	4110	4110	4110	48
475	20250502	104600	103730530	4110	4110	4110	4110	0
476	20250502	104500	103730530	4110	4110	4110	4110	0
477	20250502	104400	103730530	4110	4110	4110	4110	0
478	20250502	104300	103730530	4110	4110	4110	4110	13
479	20250502	104200	103677100	4110	4110	4110	4110	40
480	20250502	104100	103512700	4100	4100	4100	4100	0
481	20250502	104000	103512700	4100	4100	4100	4100	58
482	20250502	103900	103274900	4110	4110	4110	4110	0
483	20250502	103800	103274900	4110	4110	4110	4110	0
484	20250502	103700	103274900	4110	4110	4110	4110	2
485	20250502	103600	103266680	4115	4115	4115	4115	0
486	20250502	103500	103266680	4115	4110	4115	4110	62
487	20250502	103400	103011665	4100	4100	4100	4100	0
488	20250502	103300	103011665	4100	4100	4100	4100	6034
489	20250502	103200	78272265	4115	4100	4115	4100	1333
490	20250502	103100	72796640	4100	4100	4100	4100	187
491	20250502	103000	72029940	4100	4100	4100	4100	0
492	20250502	102900	72029940	4100	4100	4105	4100	325
493	20250502	102800	70697345	4100	4100	4100	4100	0
494	20250502	102700	70697345	4100	4100	4100	4100	0
495	20250502	102600	70697345	4100	4100	4100	4100	0
496	20250502	102500	70697345	4100	4105	4105	4100	251
497	20250502	102400	69666995	4105	4105	4105	4105	0
498	20250502	102300	69666995	4105	4100	4105	4100	371
499	20250502	102200	68144095	4100	4100	4100	4100	0
500	20250502	102100	68144095	4100	4100	4100	4100	0
501	20250502	102000	68144095	4100	4100	4100	4100	0
502	20250502	101900	68144095	4100	4100	4100	4100	0
503	20250502	101800	68144095	4100	4100	4100	4100	0
504	20250502	101700	68144095	4100	4100	4100	4100	0
505	20250502	101600	68144095	4100	4100	4100	4100	0
506	20250502	101500	68144095	4100	4095	4100	4095	7
507	20250502	101400	68115415	4100	4100	4100	4100	26
508	20250502	101300	68008815	4100	4100	4100	4100	1
509	20250502	101200	68004715	4100	4100	4100	4100	125
510	20250502	101100	67492215	4100	4100	4100	4100	800
511	20250502	101000	64212215	4100	4095	4100	4095	1561
512	20250502	100900	57817420	4090	4085	4090	4085	205
513	20250502	100800	56978995	4085	4085	4085	4085	8
514	20250502	100700	56946315	4090	4090	4090	4090	0
515	20250502	100600	56946315	4090	4090	4090	4090	113
516	20250502	100500	56484145	4090	4090	4090	4090	600
517	20250502	100400	54030145	4090	4090	4090	4090	57
518	20250502	100300	53797015	4080	4085	4085	4080	235
519	20250502	100200	52838210	4090	4090	4090	4090	0
520	20250502	100100	52838210	4090	4090	4090	4090	0
521	20250502	100000	52838210	4090	4090	4090	4090	0
522	20250502	095900	52838210	4090	4090	4090	4090	0
523	20250502	095800	52838210	4090	4090	4090	4090	400
524	20250502	095700	51202210	4085	4085	4085	4085	0
525	20250502	095600	51202210	4085	4085	4085	4085	0
526	20250502	095500	51202210	4085	4085	4085	4085	1
527	20250502	095400	51198125	4085	4085	4085	4085	237
528	20250502	095300	50229980	4085	4085	4085	4085	0
529	20250502	095200	50229980	4085	4085	4085	4085	0
530	20250502	095100	50229980	4085	4085	4085	4085	508
531	20250502	095000	48154800	4085	4085	4085	4085	0
532	20250502	094900	48154800	4085	4085	4085	4085	153
533	20250502	094800	47529795	4085	4085	4085	4085	0
534	20250502	094700	47529795	4085	4085	4085	4085	6
535	20250502	094600	47505285	4085	4085	4085	4085	1
536	20250502	094500	47501200	4085	4085	4085	4085	1
537	20250502	094400	47497115	4085	4085	4085	4085	0
538	20250502	094300	47497115	4085	4085	4085	4085	0
539	20250502	094200	47497115	4085	4085	4085	4085	12
540	20250502	094100	47448095	4085	4080	4085	4080	134
541	20250502	094000	46900995	4080	4080	4080	4080	1
542	20250502	093900	46896915	4075	4075	4075	4075	1
543	20250502	093800	46892840	4075	4075	4075	4075	0
544	20250502	093700	46892840	4075	4075	4075	4075	1
545	20250502	093600	46888765	4070	4080	4080	4070	90
546	20250502	093500	46521705	4070	4070	4070	4070	199
547	20250502	093400	45711775	4070	4070	4070	4070	0
548	20250502	093300	45711775	4070	4070	4070	4070	0
549	20250502	093200	45711775	4070	4070	4070	4070	0
550	20250502	093100	45711775	4070	4070	4070	4070	0
551	20250502	093000	45711775	4070	4070	4070	4070	2
552	20250502	092900	45703635	4065	4065	4065	4065	0
553	20250502	092800	45703635	4065	4065	4065	4065	0
554	20250502	092700	45703635	4065	4065	4065	4065	89
555	20250502	092600	45341850	4065	4065	4065	4065	0
556	20250502	092500	45341850	4065	4065	4065	4065	1825
557	20250502	092400	37923225	4060	4060	4065	4060	204
558	20250502	092300	37094935	4065	4070	4070	4065	1036
559	20250502	092200	32883510	4065	4070	4070	4065	16
560	20250502	092100	32818460	4065	4065	4065	4065	14
561	20250502	092000	32761550	4065	4060	4070	4060	286
562	20250502	091900	31599005	4060	4060	4060	4060	14
563	20250502	091800	31542165	4055	4055	4055	4055	14
564	20250502	091700	31485395	4055	4060	4060	4055	113
565	20250502	091600	31027150	4055	4060	4060	4055	19
566	20250502	091500	30950080	4055	4055	4055	4055	257
567	20250502	091400	29907945	4055	4060	4060	4055	15
568	20250502	091300	29847115	4055	4055	4055	4055	257
569	20250502	091200	28804980	4055	4055	4055	4055	806
570	20250502	091100	25536650	4055	4050	4055	4050	46
571	20250502	091000	25350190	4055	4060	4065	4055	1571
572	20250502	090900	18979220	4060	4075	4085	4060	1055
573	20250502	090800	14695180	4075	4075	4075	4075	0
574	20250502	090700	14695180	4075	4075	4075	4075	14
575	20250502	090600	14638130	4090	4090	4090	4090	949
576	20250502	090500	10756720	4070	4090	4095	4070	641
577	20250502	090400	8132745	4085	4060	4085	4060	238
578	20250502	090300	7164495	4060	4060	4060	4060	0
579	20250502	090200	7164495	4060	4070	4070	4060	14
580	20250502	090100	7107645	4085	4085	4085	4085	0
581	20250502	090000	7107645	4085	4060	4085	4060	1750