KissMeData/042500/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191000	223688582	4375	4375	4375	4375	900
3	20250502	190900	223688582	4375	4375	4375	4375	0
4	20250502	190800	223688582	4375	4375	4375	4375	0
5	20250502	190700	223688582	4375	4375	4375	4375	0
6	20250502	190600	223688582	4375	4375	4375	4375	0
7	20250502	190500	223688582	4375	4375	4375	4375	0
8	20250502	190400	223688582	4375	4375	4375	4375	0
9	20250502	190300	223688582	4375	4375	4375	4375	0
10	20250502	190200	223688582	4375	4375	4375	4375	0
11	20250502	190100	223688582	4375	4375	4375	4375	0
12	20250502	190000	223688582	4375	4375	4375	4375	0
13	20250502	185900	223688582	4375	4375	4375	4375	0
14	20250502	185800	223688582	4375	4375	4375	4375	0
15	20250502	185700	223688582	4375	4375	4375	4375	0
16	20250502	185600	223688582	4375	4375	4375	4375	0
17	20250502	185500	223688582	4375	4375	4375	4375	0
18	20250502	185400	223688582	4375	4375	4375	4375	0
19	20250502	185300	223688582	4375	4375	4375	4375	0
20	20250502	185200	223688582	4375	4375	4375	4375	0
21	20250502	185100	223688582	4375	4375	4375	4375	0
22	20250502	185000	223688582	4375	4375	4375	4375	0
23	20250502	184900	223688582	4375	4375	4375	4375	0
24	20250502	184800	223688582	4375	4375	4375	4375	0
25	20250502	184700	223688582	4375	4375	4375	4375	0
26	20250502	184600	223688582	4375	4375	4375	4375	0
27	20250502	184500	223688582	4375	4375	4375	4375	0
28	20250502	184400	223688582	4375	4375	4375	4375	0
29	20250502	184300	223688582	4375	4375	4375	4375	0
30	20250502	184200	223688582	4375	4375	4375	4375	0
31	20250502	184100	223688582	4375	4375	4375	4375	0
32	20250502	184000	223688582	4375	4375	4375	4375	900
33	20250502	183900	223688582	4375	4375	4375	4375	0
34	20250502	183800	223688582	4375	4375	4375	4375	0
35	20250502	183700	223688582	4375	4375	4375	4375	0
36	20250502	183600	223688582	4375	4375	4375	4375	0
37	20250502	183500	223688582	4375	4375	4375	4375	0
38	20250502	183400	223688582	4375	4375	4375	4375	0
39	20250502	183300	223688582	4375	4375	4375	4375	0
40	20250502	183200	223688582	4375	4375	4375	4375	0
41	20250502	183100	223688582	4375	4375	4375	4375	0
42	20250502	183000	223688582	4375	4375	4375	4375	0
43	20250502	182900	223688582	4375	4375	4375	4375	0
44	20250502	182800	223688582	4375	4375	4375	4375	0
45	20250502	182700	223688582	4375	4375	4375	4375	0
46	20250502	182600	223688582	4375	4375	4375	4375	0
47	20250502	182500	223688582	4375	4375	4375	4375	0
48	20250502	182400	223688582	4375	4375	4375	4375	0
49	20250502	182300	223688582	4375	4375	4375	4375	0
50	20250502	182200	223688582	4375	4375	4375	4375	0
51	20250502	182100	223688582	4375	4375	4375	4375	0
52	20250502	182000	223688582	4375	4375	4375	4375	0
53	20250502	181900	223688582	4375	4375	4375	4375	0
54	20250502	181800	223688582	4375	4375	4375	4375	0
55	20250502	181700	223688582	4375	4375	4375	4375	0
56	20250502	181600	223688582	4375	4375	4375	4375	0
57	20250502	181500	223688582	4375	4375	4375	4375	0
58	20250502	181400	223688582	4375	4375	4375	4375	0
59	20250502	181300	223688582	4375	4375	4375	4375	0
60	20250502	181200	223688582	4375	4375	4375	4375	0
61	20250502	181100	223688582	4375	4375	4375	4375	0
62	20250502	181000	223688582	4375	4375	4375	4375	900
63	20250502	180900	223688582	4375	4375	4375	4375	0
64	20250502	180800	223688582	4375	4375	4375	4375	0
65	20250502	180700	223688582	4375	4375	4375	4375	0
66	20250502	180600	223688582	4375	4375	4375	4375	0
67	20250502	180500	223688582	4375	4375	4375	4375	0
68	20250502	180400	223688582	4375	4375	4375	4375	0
69	20250502	180300	223688582	4375	4375	4375	4375	0
70	20250502	180200	223688582	4375	4375	4375	4375	0
71	20250502	180100	223688582	4375	4375	4375	4375	0
72	20250502	180000	223688582	4375	4375	4375	4375	0
73	20250502	175900	223688582	4375	4375	4375	4375	0
74	20250502	175800	223688582	4375	4375	4375	4375	0
75	20250502	175700	223688582	4375	4375	4375	4375	0
76	20250502	175600	223688582	4375	4375	4375	4375	0
77	20250502	175500	223688582	4375	4375	4375	4375	0
78	20250502	175400	223688582	4375	4375	4375	4375	0
79	20250502	175300	223688582	4375	4375	4375	4375	0
80	20250502	175200	223688582	4375	4375	4375	4375	0
81	20250502	175100	223688582	4375	4375	4375	4375	0
82	20250502	175000	223688582	4375	4375	4375	4375	0
83	20250502	174900	223688582	4375	4375	4375	4375	0
84	20250502	174800	223688582	4375	4375	4375	4375	0
85	20250502	174700	223688582	4375	4375	4375	4375	0
86	20250502	174600	223688582	4375	4375	4375	4375	0
87	20250502	174500	223688582	4375	4375	4375	4375	0
88	20250502	174400	223688582	4375	4375	4375	4375	0
89	20250502	174300	223688582	4375	4375	4375	4375	0
90	20250502	174200	223688582	4375	4375	4375	4375	0
91	20250502	174100	223688582	4375	4375	4375	4375	0
92	20250502	174000	223688582	4375	4375	4375	4375	900
93	20250502	173900	223688582	4375	4375	4375	4375	0
94	20250502	173800	223688582	4375	4375	4375	4375	0
95	20250502	173700	223688582	4375	4375	4375	4375	0
96	20250502	173600	223688582	4375	4375	4375	4375	0
97	20250502	173500	223688582	4375	4375	4375	4375	0
98	20250502	173400	223688582	4375	4375	4375	4375	0
99	20250502	173300	223688582	4375	4375	4375	4375	0
100	20250502	173200	223688582	4375	4375	4375	4375	0
101	20250502	173100	223688582	4375	4375	4375	4375	0
102	20250502	173000	223688582	4375	4375	4375	4375	0
103	20250502	172900	223688582	4375	4375	4375	4375	0
104	20250502	172800	223688582	4375	4375	4375	4375	0
105	20250502	172700	223688582	4375	4375	4375	4375	0
106	20250502	172600	223688582	4375	4375	4375	4375	0
107	20250502	172500	223688582	4375	4375	4375	4375	0
108	20250502	172400	223688582	4375	4375	4375	4375	0
109	20250502	172300	223688582	4375	4375	4375	4375	0
110	20250502	172200	223688582	4375	4375	4375	4375	0
111	20250502	172100	223688582	4375	4375	4375	4375	0
112	20250502	172000	223688582	4375	4375	4375	4375	0
113	20250502	171900	223688582	4375	4375	4375	4375	0
114	20250502	171800	223688582	4375	4375	4375	4375	0
115	20250502	171700	223688582	4375	4375	4375	4375	0
116	20250502	171600	223688582	4375	4375	4375	4375	0
117	20250502	171500	223688582	4375	4375	4375	4375	0
118	20250502	171400	223688582	4375	4375	4375	4375	0
119	20250502	171300	223688582	4375	4375	4375	4375	0
120	20250502	171200	223688582	4375	4375	4375	4375	0
121	20250502	171100	223688582	4375	4375	4375	4375	0
122	20250502	171000	223688582	4375	4375	4375	4375	900
123	20250502	170900	223688582	4375	4375	4375	4375	0
124	20250502	170800	223688582	4375	4375	4375	4375	0
125	20250502	170700	223688582	4375	4375	4375	4375	0
126	20250502	170600	223688582	4375	4375	4375	4375	0
127	20250502	170500	223688582	4375	4375	4375	4375	0
128	20250502	170400	223688582	4375	4375	4375	4375	0
129	20250502	170300	223688582	4375	4375	4375	4375	0
130	20250502	170200	223688582	4375	4375	4375	4375	0
131	20250502	170100	223688582	4375	4375	4375	4375	0
132	20250502	170000	223688582	4375	4375	4375	4375	0
133	20250502	165900	223688582	4375	4375	4375	4375	0
134	20250502	165800	223688582	4375	4375	4375	4375	0
135	20250502	165700	223688582	4375	4375	4375	4375	0
136	20250502	165600	223688582	4375	4375	4375	4375	0
137	20250502	165500	223688582	4375	4375	4375	4375	0
138	20250502	165400	223688582	4375	4375	4375	4375	0
139	20250502	165300	223688582	4375	4375	4375	4375	0
140	20250502	165200	223688582	4375	4375	4375	4375	0
141	20250502	165100	223688582	4375	4375	4375	4375	0
142	20250502	165000	223688582	4375	4375	4375	4375	0
143	20250502	164900	223688582	4375	4375	4375	4375	0
144	20250502	164800	223688582	4375	4375	4375	4375	0
145	20250502	164700	223688582	4375	4375	4375	4375	0
146	20250502	164600	223688582	4375	4375	4375	4375	0
147	20250502	164500	223688582	4375	4375	4375	4375	0
148	20250502	164400	223688582	4375	4375	4375	4375	0
149	20250502	164300	223688582	4375	4375	4375	4375	0
150	20250502	164200	223688582	4375	4375	4375	4375	0
151	20250502	164100	223688582	4375	4375	4375	4375	0
152	20250502	164000	223688582	4375	4375	4375	4375	900
153	20250502	163900	223688582	4375	4375	4375	4375	0
154	20250502	163800	223688582	4375	4375	4375	4375	0
155	20250502	163700	223688582	4375	4375	4375	4375	0
156	20250502	163600	223688582	4375	4375	4375	4375	0
157	20250502	163500	223688582	4375	4375	4375	4375	0
158	20250502	163400	223688582	4375	4375	4375	4375	0
159	20250502	163300	223688582	4375	4375	4375	4375	0
160	20250502	163200	223688582	4375	4375	4375	4375	0
161	20250502	163100	223688582	4375	4375	4375	4375	0
162	20250502	163000	223688582	4375	4375	4375	4375	0
163	20250502	162900	223688582	4375	4375	4375	4375	0
164	20250502	162800	223688582	4375	4375	4375	4375	0
165	20250502	162700	223688582	4375	4375	4375	4375	0
166	20250502	162600	223688582	4375	4375	4375	4375	0
167	20250502	162500	223688582	4375	4375	4375	4375	0
168	20250502	162400	223688582	4375	4375	4375	4375	0
169	20250502	162300	223688582	4375	4375	4375	4375	0
170	20250502	162200	223688582	4375	4375	4375	4375	0
171	20250502	162100	223688582	4375	4375	4375	4375	0
172	20250502	162000	223688582	4375	4375	4375	4375	0
173	20250502	161900	223688582	4375	4375	4375	4375	0
174	20250502	161800	223688582	4375	4375	4375	4375	0
175	20250502	161700	223688582	4375	4375	4375	4375	0
176	20250502	161600	223688582	4375	4375	4375	4375	0
177	20250502	161500	223688582	4375	4375	4375	4375	0
178	20250502	161400	223688582	4375	4375	4375	4375	0
179	20250502	161300	223688582	4375	4375	4375	4375	0
180	20250502	161200	223688582	4375	4375	4375	4375	0
181	20250502	161100	223688582	4375	4375	4375	4375	0
182	20250502	161000	223688582	4375	4375	4375	4375	900
183	20250502	160900	223688582	4375	4375	4375	4375	0
184	20250502	160800	223688582	4375	4375	4375	4375	0
185	20250502	160700	223688582	4375	4375	4375	4375	0
186	20250502	160600	223688582	4375	4375	4375	4375	0
187	20250502	160500	223688582	4375	4375	4375	4375	0
188	20250502	160400	223688582	4375	4375	4375	4375	0
189	20250502	160300	223688582	4375	4375	4375	4375	0
190	20250502	160200	223688582	4375	4375	4375	4375	0
191	20250502	160100	223688582	4375	4375	4375	4375	0
192	20250502	160000	223688582	4375	4375	4375	4375	0
193	20250502	155900	223688582	4375	4375	4375	4375	0
194	20250502	155800	223688582	4375	4375	4375	4375	0
195	20250502	155700	223688582	4375	4375	4375	4375	0
196	20250502	155600	223688582	4375	4375	4375	4375	0
197	20250502	155500	223688582	4375	4375	4375	4375	0
198	20250502	155400	223688582	4375	4375	4375	4375	0
199	20250502	155300	223688582	4375	4375	4375	4375	0
200	20250502	155200	223688582	4375	4375	4375	4375	0
201	20250502	155100	223688582	4375	4375	4375	4375	0
202	20250502	155000	223688582	4375	4375	4375	4375	0
203	20250502	154900	223688582	4375	4375	4375	4375	0
204	20250502	154800	223688582	4375	4375	4375	4375	0
205	20250502	154700	223688582	4375	4375	4375	4375	0
206	20250502	154600	223688582	4375	4375	4375	4375	0
207	20250502	154500	223688582	4375	4375	4375	4375	0
208	20250502	154400	223688582	4375	4375	4375	4375	0
209	20250502	154300	223688582	4375	4375	4375	4375	0
210	20250502	154200	223688582	4375	4375	4375	4375	0
211	20250502	154100	223688582	4375	4375	4375	4375	0
212	20250502	154000	223688582	4375	4375	4375	4375	900
213	20250502	153900	223688582	4375	4375	4375	4375	0
214	20250502	153800	223688582	4375	4375	4375	4375	0
215	20250502	153700	223688582	4375	4375	4375	4375	0
216	20250502	153600	223688582	4375	4375	4375	4375	0
217	20250502	153500	223688582	4375	4375	4375	4375	0
218	20250502	153400	223688582	4375	4375	4375	4375	0
219	20250502	153300	223688582	4375	4375	4375	4375	0
220	20250502	153200	223688582	4375	4375	4375	4375	0
221	20250502	153100	223688582	4375	4375	4375	4375	0
222	20250502	153000	223688582	4375	4375	4375	4375	900
223	20250502	152900	219751082	4360	4360	4360	4360	0
224	20250502	152800	219751082	4360	4360	4360	4360	0
225	20250502	152700	219751082	4360	4360	4360	4360	0
226	20250502	152600	219751082	4360	4360	4360	4360	0
227	20250502	152500	219751082	4360	4360	4360	4360	0
228	20250502	152400	219751082	4360	4360	4360	4360	0
229	20250502	152300	219751082	4360	4360	4360	4360	0
230	20250502	152200	219751082	4360	4360	4360	4360	0
231	20250502	152100	219751082	4360	4360	4360	4360	0
232	20250502	152000	219751082	4360	4360	4360	4360	0
233	20250502	151900	219751082	4360	4360	4360	4360	5
234	20250502	151800	219729282	4360	4360	4360	4360	0
235	20250502	151700	219729282	4360	4360	4360	4360	0
236	20250502	151600	219729282	4360	4360	4360	4360	0
237	20250502	151500	219729282	4360	4360	4360	4360	0
238	20250502	151400	219729282	4360	4360	4360	4360	0
239	20250502	151300	219729282	4360	4360	4360	4360	158
240	20250502	151200	219040402	4380	4380	4380	4380	0
241	20250502	151100	219040402	4380	4380	4380	4380	0
242	20250502	151000	219040402	4380	4380	4380	4380	0
243	20250502	150900	219040402	4380	4365	4380	4355	2853
244	20250502	150800	206598697	4365	4365	4365	4365	0
245	20250502	150700	206598697	4365	4365	4365	4365	0
246	20250502	150600	206598697	4365	4365	4365	4365	0
247	20250502	150500	206598697	4365	4370	4370	4365	700
248	20250502	150400	203542697	4385	4380	4385	4380	57
249	20250502	150300	203293032	4370	4370	4370	4370	0
250	20250502	150200	203293032	4370	4370	4370	4370	0
251	20250502	150100	203293032	4370	4370	4370	4370	0
252	20250502	150000	203293032	4370	4370	4370	4370	0
253	20250502	145900	203293032	4370	4380	4380	4370	127
254	20250502	145800	202737522	4370	4370	4370	4370	0
255	20250502	145700	202737522	4370	4370	4370	4370	0
256	20250502	145600	202737522	4370	4370	4370	4370	0
257	20250502	145500	202737522	4370	4370	4370	4370	0
258	20250502	145400	202737522	4370	4370	4370	4370	20
259	20250502	145300	202650122	4370	4370	4370	4370	0
260	20250502	145200	202650122	4370	4370	4370	4370	0
261	20250502	145100	202650122	4370	4370	4370	4370	0
262	20250502	145000	202650122	4370	4370	4370	4370	0
263	20250502	144900	202650122	4370	4370	4370	4370	0
264	20250502	144800	202650122	4370	4370	4370	4370	19
265	20250502	144700	202567092	4380	4380	4380	4380	0
266	20250502	144600	202567092	4380	4380	4380	4380	0
267	20250502	144500	202567092	4380	4380	4380	4380	0
268	20250502	144400	202567092	4380	4380	4380	4380	8
269	20250502	144300	202532052	4370	4370	4370	4370	0
270	20250502	144200	202532052	4370	4370	4370	4370	0
271	20250502	144100	202532052	4370	4370	4370	4370	122
272	20250502	144000	201998912	4370	4370	4370	4370	0
273	20250502	143900	201998912	4370	4370	4370	4370	0
274	20250502	143800	201998912	4370	4370	4370	4370	0
275	20250502	143700	201998912	4370	4370	4370	4370	0
276	20250502	143600	201998912	4370	4370	4370	4370	100
277	20250502	143500	201561912	4365	4365	4365	4365	0
278	20250502	143400	201561912	4365	4365	4365	4365	0
279	20250502	143300	201561912	4365	4365	4365	4365	0
280	20250502	143200	201561912	4365	4365	4365	4365	0
281	20250502	143100	201561912	4365	4365	4365	4365	0
282	20250502	143000	201561912	4365	4370	4370	4365	1374
283	20250502	142900	195564087	4370	4370	4370	4370	115
284	20250502	142800	195061537	4400	4400	4400	4400	44
285	20250502	142700	194867937	4400	4395	4400	4395	88
286	20250502	142600	194480957	4395	4395	4395	4395	88
287	20250502	142500	194094197	4395	4385	4395	4385	132
288	20250502	142400	193514717	4385	4385	4385	4385	88
289	20250502	142300	193128837	4380	4385	4385	4380	88
290	20250502	142200	192743177	4370	4390	4390	4370	165
291	20250502	142100	192019762	4365	4370	4370	4365	45
292	20250502	142000	191823117	4370	4370	4370	4370	0
293	20250502	141900	191823117	4370	4370	4370	4370	0
294	20250502	141800	191823117	4370	4370	4370	4370	0
295	20250502	141700	191823117	4370	4370	4370	4370	44
296	20250502	141600	191630837	4365	4365	4365	4365	1
297	20250502	141500	191626472	4370	4365	4370	4365	229
298	20250502	141400	190626387	4365	4365	4365	4365	44
299	20250502	141300	190434327	4365	4365	4365	4365	15
300	20250502	141200	190368852	4365	4365	4365	4365	0
301	20250502	141100	190368852	4365	4365	4365	4365	0
302	20250502	141000	190368852	4365	4365	4365	4365	44
303	20250502	140900	190176792	4365	4365	4365	4365	0
304	20250502	140800	190176792	4365	4365	4365	4365	130
305	20250502	140700	189609342	4360	4360	4360	4360	0
306	20250502	140600	189609342	4360	4360	4365	4360	2232
307	20250502	140500	179877817	4360	4365	4365	4360	1040
308	20250502	140400	175341607	4365	4365	4365	4365	2230
309	20250502	140300	165607657	4385	4385	4385	4385	44
310	20250502	140200	165414717	4370	4390	4390	4370	1017
311	20250502	140100	160970057	4385	4385	4385	4385	0
312	20250502	140000	160970057	4385	4385	4385	4385	0
313	20250502	135900	160970057	4385	4385	4385	4385	44
314	20250502	135800	160777117	4375	4375	4375	4375	0
315	20250502	135700	160777117	4375	4375	4375	4375	1
316	20250502	135600	160772742	4385	4385	4385	4385	0
317	20250502	135500	160772742	4385	4385	4385	4385	44
318	20250502	135400	160579802	4385	4385	4385	4385	0
319	20250502	135300	160579802	4385	4385	4385	4385	0
320	20250502	135200	160579802	4385	4385	4385	4385	44
321	20250502	135100	160386862	4385	4385	4385	4385	0
322	20250502	135000	160386862	4385	4385	4385	4385	0
323	20250502	134900	160386862	4385	4385	4385	4385	60
324	20250502	134800	160123762	4385	4385	4385	4385	45
325	20250502	134700	159926437	4385	4385	4385	4385	0
326	20250502	134600	159926437	4385	4385	4385	4385	1
327	20250502	134500	159922052	4375	4375	4375	4375	56
328	20250502	134400	159677052	4385	4385	4385	4385	45
329	20250502	134300	159479727	4385	4385	4385	4385	0
330	20250502	134200	159479727	4385	4385	4385	4385	0
331	20250502	134100	159479727	4385	4385	4385	4385	45
332	20250502	134000	159282402	4390	4390	4390	4390	0
333	20250502	133900	159282402	4390	4390	4390	4390	4
334	20250502	133800	159264842	4390	4390	4390	4390	2
335	20250502	133700	159256062	4390	4390	4390	4390	45
336	20250502	133600	159058512	4390	4390	4390	4390	2
337	20250502	133500	159049732	4390	4390	4390	4390	5
338	20250502	133400	159027782	4385	4385	4385	4385	0
339	20250502	133300	159027782	4385	4385	4385	4385	45
340	20250502	133200	158830457	4385	4385	4385	4385	0
341	20250502	133100	158830457	4385	4385	4385	4385	0
342	20250502	133000	158830457	4385	4385	4385	4385	53
343	20250502	132900	158598052	4370	4370	4370	4370	0
344	20250502	132800	158598052	4370	4370	4370	4370	11
345	20250502	132700	158549982	4385	4385	4385	4385	0
346	20250502	132600	158549982	4385	4385	4385	4385	45
347	20250502	132500	158352657	4385	4385	4385	4385	0
348	20250502	132400	158352657	4385	4385	4385	4385	0
349	20250502	132300	158352657	4385	4385	4385	4385	45
350	20250502	132200	158155332	4385	4385	4385	4385	0
351	20250502	132100	158155332	4385	4385	4385	4385	0
352	20250502	132000	158155332	4385	4385	4385	4385	0
353	20250502	131900	158155332	4385	4377	4385	4377	45
354	20250502	131800	157958255	4370	4375	4375	4370	1224
355	20250502	131700	152608320	4385	4385	4385	4385	0
356	20250502	131600	152608320	4385	4385	4385	4385	0
357	20250502	131500	152608320	4385	4385	4385	4385	45
358	20250502	131400	152410995	4390	4390	4390	4390	0
359	20250502	131300	152410995	4390	4390	4390	4390	3
360	20250502	131200	152397825	4395	4395	4395	4395	45
361	20250502	131100	152200050	4380	4380	4380	4380	50
362	20250502	131000	151981050	4395	4395	4395	4395	0
363	20250502	130900	151981050	4395	4395	4395	4395	0
364	20250502	130800	151981050	4395	4395	4395	4395	45
365	20250502	130700	151783275	4390	4390	4390	4390	0
366	20250502	130600	151783275	4390	4390	4390	4390	0
367	20250502	130500	151783275	4390	4390	4390	4390	0
368	20250502	130400	151783275	4390	4380	4390	4375	495
369	20250502	130300	149616925	4390	4390	4390	4390	0
370	20250502	130200	149616925	4390	4390	4390	4390	0
371	20250502	130100	149616925	4390	4390	4390	4390	45
372	20250502	130000	149419375	4390	4390	4390	4390	0
373	20250502	125900	149419375	4390	4390	4390	4390	1
374	20250502	125800	149414985	4380	4380	4380	4380	0
375	20250502	125700	149414985	4380	4395	4395	4380	130
376	20250502	125600	148844785	4395	4395	4395	4395	0
377	20250502	125500	148844785	4395	4395	4395	4395	0
378	20250502	125400	148844785	4395	4395	4395	4395	0
379	20250502	125300	148844785	4395	4395	4395	4395	45
380	20250502	125200	148647010	4395	4395	4395	4395	0
381	20250502	125100	148647010	4395	4395	4395	4395	0
382	20250502	125000	148647010	4395	4395	4395	4395	45
383	20250502	124900	148449235	4390	4390	4390	4390	0
384	20250502	124800	148449235	4390	4390	4390	4390	0
385	20250502	124700	148449235	4390	4390	4390	4390	9
386	20250502	124600	148409725	4395	4395	4395	4395	45
387	20250502	124500	148211950	4390	4390	4390	4390	0
388	20250502	124400	148211950	4390	4390	4390	4390	0
389	20250502	124300	148211950	4390	4390	4390	4390	0
390	20250502	124200	148211950	4390	4390	4390	4390	45
391	20250502	124100	148014400	4390	4390	4390	4390	0
392	20250502	124000	148014400	4390	4390	4390	4390	0
393	20250502	123900	148014400	4390	4390	4390	4390	46
394	20250502	123800	147812460	4385	4390	4390	4385	98
395	20250502	123700	147382710	4390	4390	4390	4390	1000
396	20250502	123600	142992710	4390	4390	4390	4390	0
397	20250502	123500	142992710	4390	4390	4390	4390	45
398	20250502	123400	142795160	4390	4390	4390	4390	0
399	20250502	123300	142795160	4390	4390	4390	4390	0
400	20250502	123200	142795160	4390	4390	4390	4390	45
401	20250502	123100	142597610	4390	4390	4390	4390	0
402	20250502	123000	142597610	4390	4390	4390	4390	0
403	20250502	122900	142597610	4390	4390	4390	4390	0
404	20250502	122800	142597610	4390	4390	4390	4390	45
405	20250502	122700	142400060	4390	4390	4390	4390	0
406	20250502	122600	142400060	4390	4390	4390	4390	0
407	20250502	122500	142400060	4390	4390	4390	4390	0
408	20250502	122400	142400060	4390	4390	4390	4390	45
409	20250502	122300	142202510	4390	4390	4390	4390	0
410	20250502	122200	142202510	4390	4390	4390	4390	0
411	20250502	122100	142202510	4390	4390	4390	4390	45
412	20250502	122000	142004960	4390	4390	4390	4390	0
413	20250502	121900	142004960	4390	4390	4390	4390	0
414	20250502	121800	142004960	4390	4390	4390	4390	0
415	20250502	121700	142004960	4390	4390	4390	4390	45
416	20250502	121600	141807410	4390	4390	4390	4390	0
417	20250502	121500	141807410	4390	4390	4390	4390	0
418	20250502	121400	141807410	4390	4390	4390	4390	0
419	20250502	121300	141807410	4390	4390	4390	4390	45
420	20250502	121200	141609860	4390	4390	4390	4390	0
421	20250502	121100	141609860	4390	4390	4390	4390	16
422	20250502	121000	141539620	4390	4390	4390	4390	45
423	20250502	120900	141342070	4390	4390	4390	4390	0
424	20250502	120800	141342070	4390	4390	4390	4390	0
425	20250502	120700	141342070	4390	4390	4390	4390	1
426	20250502	120600	141337680	4390	4390	4390	4390	45
427	20250502	120500	141140130	4390	4390	4390	4390	0
428	20250502	120400	141140130	4390	4390	4390	4390	0
429	20250502	120300	141140130	4390	4390	4390	4390	0
430	20250502	120200	141140130	4390	4390	4390	4390	45
431	20250502	120100	140942580	4390	4390	4390	4390	30
432	20250502	120000	140810880	4390	4390	4390	4390	0
433	20250502	115900	140810880	4390	4390	4390	4390	45
434	20250502	115800	140613330	4390	4390	4390	4390	0
435	20250502	115700	140613330	4390	4390	4390	4390	0
436	20250502	115600	140613330	4390	4390	4390	4390	0
437	20250502	115500	140613330	4390	4390	4390	4390	45
438	20250502	115400	140415780	4390	4390	4390	4390	0
439	20250502	115300	140415780	4390	4390	4390	4390	0
440	20250502	115200	140415780	4390	4390	4390	4390	0
441	20250502	115100	140415780	4390	4390	4390	4390	45
442	20250502	115000	140218230	4390	4390	4390	4390	0
443	20250502	114900	140218230	4390	4390	4390	4390	0
444	20250502	114800	140218230	4390	4390	4390	4390	45
445	20250502	114700	140020680	4375	4375	4375	4375	0
446	20250502	114600	140020680	4375	4375	4375	4375	0
447	20250502	114500	140020680	4375	4380	4380	4375	200
448	20250502	114400	139144725	4390	4385	4390	4385	245
449	20250502	114300	138070175	4390	4390	4390	4390	0
450	20250502	114200	138070175	4390	4390	4390	4390	0
451	20250502	114100	138070175	4390	4390	4390	4390	45
452	20250502	114000	137872625	4380	4380	4380	4380	0
453	20250502	113900	137872625	4380	4380	4380	4380	5
454	20250502	113800	137850725	4385	4390	4390	4385	229
455	20250502	113700	136846420	4390	4390	4390	4390	20
456	20250502	113600	136758620	4390	4390	4390	4390	2
457	20250502	113500	136749840	4390	4390	4390	4390	0
458	20250502	113400	136749840	4390	4390	4390	4390	45
459	20250502	113300	136552290	4390	4390	4390	4390	45
460	20250502	113200	136354740	4385	4385	4385	4385	0
461	20250502	113100	136354740	4385	4385	4385	4385	0
462	20250502	113000	136354740	4385	4395	4395	4385	245
463	20250502	112900	135279965	4380	4380	4380	4380	0
464	20250502	112800	135279965	4380	4380	4380	4380	0
465	20250502	112700	135279965	4380	4380	4380	4380	10
466	20250502	112600	135236165	4395	4395	4395	4395	45
467	20250502	112500	135038390	4395	4395	4395	4395	0
468	20250502	112400	135038390	4395	4395	4395	4395	0
469	20250502	112300	135038390	4395	4395	4395	4395	0
470	20250502	112200	135038390	4395	4395	4395	4395	45
471	20250502	112100	134840615	4390	4390	4390	4390	500
472	20250502	112000	132645615	4395	4395	4395	4395	0
473	20250502	111900	132645615	4395	4395	4395	4395	45
474	20250502	111800	132447840	4395	4395	4395	4395	0
475	20250502	111700	132447840	4395	4395	4395	4395	0
476	20250502	111600	132447840	4395	4395	4395	4395	0
477	20250502	111500	132447840	4395	4385	4395	4385	296
478	20250502	111400	131149430	4400	4400	4400	4400	0
479	20250502	111300	131149430	4400	4400	4400	4400	0
480	20250502	111200	131149430	4400	4400	4400	4400	0
481	20250502	111100	131149430	4400	4400	4400	4400	45
482	20250502	111000	130951430	4400	4400	4400	4400	0
483	20250502	110900	130951430	4400	4400	4400	4400	0
484	20250502	110800	130951430	4400	4400	4400	4400	45
485	20250502	110700	130753430	4400	4400	4400	4400	0
486	20250502	110600	130753430	4400	4400	4400	4400	0
487	20250502	110500	130753430	4400	4400	4400	4400	0
488	20250502	110400	130753430	4400	4400	4400	4400	51
489	20250502	110300	130529030	4390	4390	4390	4390	710
490	20250502	110200	127412130	4400	4400	4400	4400	0
491	20250502	110100	127412130	4400	4400	4400	4400	0
492	20250502	110000	127412130	4400	4400	4400	4400	45
493	20250502	105900	127214130	4400	4400	4400	4400	0
494	20250502	105800	127214130	4400	4400	4400	4400	0
495	20250502	105700	127214130	4400	4400	4400	4400	45
496	20250502	105600	127016130	4395	4395	4395	4395	0
497	20250502	105500	127016130	4395	4395	4395	4395	0
498	20250502	105400	127016130	4395	4395	4395	4395	500
499	20250502	105300	124818630	4400	4400	4400	4400	45
500	20250502	105200	124620630	4395	4395	4395	4395	0
501	20250502	105100	124620630	4395	4395	4395	4395	541
502	20250502	105000	122242935	4400	4400	4400	4400	45
503	20250502	104900	122044935	4395	4395	4395	4395	0
504	20250502	104800	122044935	4395	4395	4395	4395	0
505	20250502	104700	122044935	4395	4395	4395	4395	0
506	20250502	104600	122044935	4395	4395	4395	4395	4
507	20250502	104500	122027355	4395	4395	4395	4395	1
508	20250502	104400	122022960	4400	4400	4400	4400	0
509	20250502	104300	122022960	4400	4400	4400	4400	0
510	20250502	104200	122022960	4400	4400	4400	4400	45
511	20250502	104100	121824960	4390	4390	4390	4390	0
512	20250502	104000	121824960	4390	4390	4390	4390	0
513	20250502	103900	121824960	4390	4400	4400	4390	47
514	20250502	103800	121618175	4395	4395	4395	4395	0
515	20250502	103700	121618175	4395	4395	4395	4395	0
516	20250502	103600	121618175	4395	4395	4395	4395	0
517	20250502	103500	121618175	4395	4395	4395	4395	45
518	20250502	103400	121420400	4395	4395	4395	4395	3
519	20250502	103300	121407215	4395	4395	4395	4395	0
520	20250502	103200	121407215	4395	4395	4395	4395	0
521	20250502	103100	121407215	4395	4395	4395	4395	45
522	20250502	103000	121209440	4390	4390	4390	4390	10
523	20250502	102900	121165540	4390	4390	4390	4390	0
524	20250502	102800	121165540	4390	4390	4390	4390	45
525	20250502	102700	120967990	4390	4390	4390	4390	0
526	20250502	102600	120967990	4390	4390	4390	4390	0
527	20250502	102500	120967990	4390	4390	4390	4390	0
528	20250502	102400	120967990	4390	4390	4390	4390	45
529	20250502	102300	120770440	4400	4400	4400	4400	0
530	20250502	102200	120770440	4400	4400	4400	4400	0
531	20250502	102100	120770440	4400	4400	4400	4400	0
532	20250502	102000	120770440	4400	4400	4400	4400	45
533	20250502	101900	120572440	4400	4400	4400	4400	0
534	20250502	101800	120572440	4400	4400	4400	4400	100
535	20250502	101700	120132440	4400	4400	4400	4400	1
536	20250502	101600	120128040	4400	4400	4400	4400	3
537	20250502	101500	120114840	4395	4395	4395	4395	1
538	20250502	101400	120110445	4395	4395	4395	4395	114
539	20250502	101300	119609415	4380	4380	4380	4380	0
540	20250502	101200	119609415	4380	4380	4380	4380	0
541	20250502	101100	119609415	4380	4380	4380	4380	0
542	20250502	101000	119609415	4380	4375	4380	4375	1618
543	20250502	100900	112530275	4375	4395	4395	4375	8
544	20250502	100800	112495215	4395	4395	4395	4395	0
545	20250502	100700	112495215	4395	4395	4395	4395	114
546	20250502	100600	111994185	4395	4395	4395	4395	0
547	20250502	100500	111994185	4395	4395	4395	4395	31
548	20250502	100400	111857940	4395	4390	4395	4375	569
549	20250502	100300	109366755	4395	4395	4395	4395	0
550	20250502	100200	109366755	4395	4395	4395	4395	0
551	20250502	100100	109366755	4395	4395	4395	4395	114
552	20250502	100000	108865725	4395	4395	4395	4395	0
553	20250502	095900	108865725	4395	4395	4395	4395	0
554	20250502	095800	108865725	4395	4395	4395	4395	0
555	20250502	095700	108865725	4395	4395	4395	4395	114
556	20250502	095600	108364695	4395	4395	4395	4395	0
557	20250502	095500	108364695	4395	4395	4395	4395	0
558	20250502	095400	108364695	4395	4395	4395	4395	114
559	20250502	095300	107863665	4395	4395	4395	4395	0
560	20250502	095200	107863665	4395	4390	4395	4390	1202
561	20250502	095100	102586880	4390	4390	4390	4390	115
562	20250502	095000	102082030	4370	4390	4390	4370	326
563	20250502	094900	100654870	4380	4380	4380	4380	854
564	20250502	094800	96914350	4380	4380	4380	4380	114
565	20250502	094700	96415030	4370	4370	4370	4370	0
566	20250502	094600	96415030	4370	4370	4370	4370	540
567	20250502	094500	94055230	4365	4380	4380	4365	7715
568	20250502	094400	60372760	4390	4390	4390	4390	114
569	20250502	094300	59872300	4385	4385	4385	4385	2
570	20250502	094200	59863530	4380	4380	4380	4380	0
571	20250502	094100	59863530	4380	4380	4380	4380	0
572	20250502	094000	59863530	4380	4380	4380	4380	0
573	20250502	093900	59863530	4380	4380	4380	4380	4
574	20250502	093800	59846010	4380	4380	4380	4380	0
575	20250502	093700	59846010	4380	4380	4380	4380	242
576	20250502	093600	58786050	4380	4375	4380	4375	969
577	20250502	093500	54541900	4370	4370	4370	4370	0
578	20250502	093400	54541900	4370	4370	4370	4370	20
579	20250502	093300	54454500	4375	4375	4375	4375	125
580	20250502	093200	53907625	4370	4370	4370	4370	123
581	20250502	093100	53370115	4370	4370	4370	4370	3
582	20250502	093000	53357005	4370	4370	4375	4370	61
583	20250502	092900	53090405	4365	4375	4375	4365	6
584	20250502	092800	53064165	4375	4375	4375	4375	0
585	20250502	092700	53064165	4375	4375	4375	4375	0
586	20250502	092600	53064165	4375	4375	4375	4375	0
587	20250502	092500	53064165	4375	4375	4375	4375	1
588	20250502	092400	53059790	4365	4365	4365	4365	0
589	20250502	092300	53059790	4365	4370	4370	4360	3140
590	20250502	092200	39364415	4380	4380	4380	4375	61
591	20250502	092100	39097240	4380	4380	4380	4380	90
592	20250502	092000	38703040	4400	4400	4400	4400	0
593	20250502	091900	38703040	4400	4400	4400	4400	1
594	20250502	091800	38698640	4380	4380	4380	4380	153
595	20250502	091700	38028500	4380	4380	4380	4380	0
596	20250502	091600	38028500	4380	4380	4380	4380	114
597	20250502	091500	37529180	4370	4370	4370	4370	30
598	20250502	091400	37398080	4370	4370	4370	4370	101
599	20250502	091300	36956710	4370	4365	4370	4360	1767
600	20250502	091200	29248725	4365	4375	4375	4365	1010
601	20250502	091100	24839675	4375	4375	4375	4375	0
602	20250502	091000	24839675	4375	4375	4380	4375	1170
603	20250502	090900	19720375	4380	4380	4380	4380	30
604	20250502	090800	19588975	4380	4380	4380	4380	1618
605	20250502	090700	12502135	4380	4380	4380	4380	0
606	20250502	090600	12502135	4380	4380	4380	4380	0
607	20250502	090500	12502135	4380	4380	4380	4380	0
608	20250502	090400	12502135	4380	4385	4385	4380	238
609	20250502	090300	11459520	4380	4370	4385	4370	274
610	20250502	090200	10259140	4370	4375	4375	4365	2225
611	20250502	090100	535035	4380	4390	4390	4380	116
612	20250502	090000	26380	4395	4400	4400	4395	6