KissMeData/090710/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194500	1866713833	1897	1897	1897	1897	14581
3	20250502	194400	1866713833	1897	1897	1897	1897	0
4	20250502	194300	1866713833	1897	1897	1897	1897	0
5	20250502	194200	1866713833	1897	1897	1897	1897	0
6	20250502	194100	1866713833	1897	1897	1897	1897	0
7	20250502	194000	1866713833	1897	1897	1897	1897	0
8	20250502	193900	1866713833	1897	1897	1897	1897	0
9	20250502	193800	1866713833	1897	1897	1897	1897	0
10	20250502	193700	1866713833	1897	1897	1897	1897	0
11	20250502	193600	1866713833	1897	1897	1897	1897	0
12	20250502	193500	1866713833	1897	1897	1897	1897	0
13	20250502	193400	1866713833	1897	1897	1897	1897	0
14	20250502	193300	1866713833	1897	1897	1897	1897	0
15	20250502	193200	1866713833	1897	1897	1897	1897	0
16	20250502	193100	1866713833	1897	1897	1897	1897	0
17	20250502	193000	1866713833	1897	1897	1897	1897	0
18	20250502	192900	1866713833	1897	1897	1897	1897	0
19	20250502	192800	1866713833	1897	1897	1897	1897	0
20	20250502	192700	1866713833	1897	1897	1897	1897	0
21	20250502	192600	1866713833	1897	1897	1897	1897	0
22	20250502	192500	1866713833	1897	1897	1897	1897	0
23	20250502	192400	1866713833	1897	1897	1897	1897	0
24	20250502	192300	1866713833	1897	1897	1897	1897	0
25	20250502	192200	1866713833	1897	1897	1897	1897	0
26	20250502	192100	1866713833	1897	1897	1897	1897	0
27	20250502	192000	1866713833	1897	1897	1897	1897	0
28	20250502	191900	1866713833	1897	1897	1897	1897	0
29	20250502	191800	1866713833	1897	1897	1897	1897	0
30	20250502	191700	1866713833	1897	1897	1897	1897	0
31	20250502	191600	1866713833	1897	1897	1897	1897	0
32	20250502	191500	1866713833	1897	1897	1897	1897	14581
33	20250502	191400	1866713833	1897	1897	1897	1897	0
34	20250502	191300	1866713833	1897	1897	1897	1897	0
35	20250502	191200	1866713833	1897	1897	1897	1897	0
36	20250502	191100	1866713833	1897	1897	1897	1897	0
37	20250502	191000	1866713833	1897	1897	1897	1897	0
38	20250502	190900	1866713833	1897	1897	1897	1897	0
39	20250502	190800	1866713833	1897	1897	1897	1897	0
40	20250502	190700	1866713833	1897	1897	1897	1897	0
41	20250502	190600	1866713833	1897	1897	1897	1897	0
42	20250502	190500	1866713833	1897	1897	1897	1897	0
43	20250502	190400	1866713833	1897	1897	1897	1897	0
44	20250502	190300	1866713833	1897	1897	1897	1897	0
45	20250502	190200	1866713833	1897	1897	1897	1897	0
46	20250502	190100	1866713833	1897	1897	1897	1897	0
47	20250502	190000	1866713833	1897	1897	1897	1897	0
48	20250502	185900	1866713833	1897	1897	1897	1897	0
49	20250502	185800	1866713833	1897	1897	1897	1897	0
50	20250502	185700	1866713833	1897	1897	1897	1897	0
51	20250502	185600	1866713833	1897	1897	1897	1897	0
52	20250502	185500	1866713833	1897	1897	1897	1897	0
53	20250502	185400	1866713833	1897	1897	1897	1897	0
54	20250502	185300	1866713833	1897	1897	1897	1897	0
55	20250502	185200	1866713833	1897	1897	1897	1897	0
56	20250502	185100	1866713833	1897	1897	1897	1897	0
57	20250502	185000	1866713833	1897	1897	1897	1897	0
58	20250502	184900	1866713833	1897	1897	1897	1897	0
59	20250502	184800	1866713833	1897	1897	1897	1897	0
60	20250502	184700	1866713833	1897	1897	1897	1897	0
61	20250502	184600	1866713833	1897	1897	1897	1897	0
62	20250502	184500	1866713833	1897	1897	1897	1897	14581
63	20250502	184400	1866713833	1897	1897	1897	1897	0
64	20250502	184300	1866713833	1897	1897	1897	1897	0
65	20250502	184200	1866713833	1897	1897	1897	1897	0
66	20250502	184100	1866713833	1897	1897	1897	1897	0
67	20250502	184000	1866713833	1897	1897	1897	1897	0
68	20250502	183900	1866713833	1897	1897	1897	1897	0
69	20250502	183800	1866713833	1897	1897	1897	1897	0
70	20250502	183700	1866713833	1897	1897	1897	1897	0
71	20250502	183600	1866713833	1897	1897	1897	1897	0
72	20250502	183500	1866713833	1897	1897	1897	1897	0
73	20250502	183400	1866713833	1897	1897	1897	1897	0
74	20250502	183300	1866713833	1897	1897	1897	1897	0
75	20250502	183200	1866713833	1897	1897	1897	1897	0
76	20250502	183100	1866713833	1897	1897	1897	1897	0
77	20250502	183000	1866713833	1897	1897	1897	1897	0
78	20250502	182900	1866713833	1897	1897	1897	1897	0
79	20250502	182800	1866713833	1897	1897	1897	1897	0
80	20250502	182700	1866713833	1897	1897	1897	1897	0
81	20250502	182600	1866713833	1897	1897	1897	1897	0
82	20250502	182500	1866713833	1897	1897	1897	1897	0
83	20250502	182400	1866713833	1897	1897	1897	1897	0
84	20250502	182300	1866713833	1897	1897	1897	1897	0
85	20250502	182200	1866713833	1897	1897	1897	1897	0
86	20250502	182100	1866713833	1897	1897	1897	1897	0
87	20250502	182000	1866713833	1897	1897	1897	1897	0
88	20250502	181900	1866713833	1897	1897	1897	1897	0
89	20250502	181800	1866713833	1897	1897	1897	1897	0
90	20250502	181700	1866713833	1897	1897	1897	1897	0
91	20250502	181600	1866713833	1897	1897	1897	1897	0
92	20250502	181500	1866713833	1897	1897	1897	1897	14581
93	20250502	181400	1866713833	1897	1897	1897	1897	0
94	20250502	181300	1866713833	1897	1897	1897	1897	0
95	20250502	181200	1866713833	1897	1897	1897	1897	0
96	20250502	181100	1866713833	1897	1897	1897	1897	0
97	20250502	181000	1866713833	1897	1897	1897	1897	0
98	20250502	180900	1866713833	1897	1897	1897	1897	0
99	20250502	180800	1866713833	1897	1897	1897	1897	0
100	20250502	180700	1866713833	1897	1897	1897	1897	0
101	20250502	180600	1866713833	1897	1897	1897	1897	0
102	20250502	180500	1866713833	1897	1897	1897	1897	0
103	20250502	180400	1866713833	1897	1897	1897	1897	0
104	20250502	180300	1866713833	1897	1897	1897	1897	0
105	20250502	180200	1866713833	1897	1897	1897	1897	0
106	20250502	180100	1866713833	1897	1897	1897	1897	0
107	20250502	180000	1866713833	1897	1897	1897	1897	0
108	20250502	175900	1866713833	1897	1897	1897	1897	0
109	20250502	175800	1866713833	1897	1897	1897	1897	0
110	20250502	175700	1866713833	1897	1897	1897	1897	0
111	20250502	175600	1866713833	1897	1897	1897	1897	0
112	20250502	175500	1866713833	1897	1897	1897	1897	0
113	20250502	175400	1866713833	1897	1897	1897	1897	0
114	20250502	175300	1866713833	1897	1897	1897	1897	0
115	20250502	175200	1866713833	1897	1897	1897	1897	0
116	20250502	175100	1866713833	1897	1897	1897	1897	0
117	20250502	175000	1866713833	1897	1897	1897	1897	0
118	20250502	174900	1866713833	1897	1897	1897	1897	0
119	20250502	174800	1866713833	1897	1897	1897	1897	0
120	20250502	174700	1866713833	1897	1897	1897	1897	0
121	20250502	174600	1866713833	1897	1897	1897	1897	0
122	20250502	174500	1866713833	1897	1897	1897	1897	14581
123	20250502	174400	1866713833	1897	1897	1897	1897	0
124	20250502	174300	1866713833	1897	1897	1897	1897	0
125	20250502	174200	1866713833	1897	1897	1897	1897	0
126	20250502	174100	1866713833	1897	1897	1897	1897	0
127	20250502	174000	1866713833	1897	1897	1897	1897	0
128	20250502	173900	1866713833	1897	1897	1897	1897	0
129	20250502	173800	1866713833	1897	1897	1897	1897	0
130	20250502	173700	1866713833	1897	1897	1897	1897	0
131	20250502	173600	1866713833	1897	1897	1897	1897	0
132	20250502	173500	1866713833	1897	1897	1897	1897	0
133	20250502	173400	1866713833	1897	1897	1897	1897	0
134	20250502	173300	1866713833	1897	1897	1897	1897	0
135	20250502	173200	1866713833	1897	1897	1897	1897	0
136	20250502	173100	1866713833	1897	1897	1897	1897	0
137	20250502	173000	1866713833	1897	1897	1897	1897	0
138	20250502	172900	1866713833	1897	1897	1897	1897	0
139	20250502	172800	1866713833	1897	1897	1897	1897	0
140	20250502	172700	1866713833	1897	1897	1897	1897	0
141	20250502	172600	1866713833	1897	1897	1897	1897	0
142	20250502	172500	1866713833	1897	1897	1897	1897	0
143	20250502	172400	1866713833	1897	1897	1897	1897	0
144	20250502	172300	1866713833	1897	1897	1897	1897	0
145	20250502	172200	1866713833	1897	1897	1897	1897	0
146	20250502	172100	1866713833	1897	1897	1897	1897	0
147	20250502	172000	1866713833	1897	1897	1897	1897	0
148	20250502	171900	1866713833	1897	1897	1897	1897	0
149	20250502	171800	1866713833	1897	1897	1897	1897	0
150	20250502	171700	1866713833	1897	1897	1897	1897	0
151	20250502	171600	1866713833	1897	1897	1897	1897	0
152	20250502	171500	1866713833	1897	1897	1897	1897	14581
153	20250502	171400	1866713833	1897	1897	1897	1897	0
154	20250502	171300	1866713833	1897	1897	1897	1897	0
155	20250502	171200	1866713833	1897	1897	1897	1897	0
156	20250502	171100	1866713833	1897	1897	1897	1897	0
157	20250502	171000	1866713833	1897	1897	1897	1897	0
158	20250502	170900	1866713833	1897	1897	1897	1897	0
159	20250502	170800	1866713833	1897	1897	1897	1897	0
160	20250502	170700	1866713833	1897	1897	1897	1897	0
161	20250502	170600	1866713833	1897	1897	1897	1897	0
162	20250502	170500	1866713833	1897	1897	1897	1897	0
163	20250502	170400	1866713833	1897	1897	1897	1897	0
164	20250502	170300	1866713833	1897	1897	1897	1897	0
165	20250502	170200	1866713833	1897	1897	1897	1897	0
166	20250502	170100	1866713833	1897	1897	1897	1897	0
167	20250502	170000	1866713833	1897	1897	1897	1897	0
168	20250502	165900	1866713833	1897	1897	1897	1897	0
169	20250502	165800	1866713833	1897	1897	1897	1897	0
170	20250502	165700	1866713833	1897	1897	1897	1897	0
171	20250502	165600	1866713833	1897	1897	1897	1897	0
172	20250502	165500	1866713833	1897	1897	1897	1897	0
173	20250502	165400	1866713833	1897	1897	1897	1897	0
174	20250502	165300	1866713833	1897	1897	1897	1897	0
175	20250502	165200	1866713833	1897	1897	1897	1897	0
176	20250502	165100	1866713833	1897	1897	1897	1897	0
177	20250502	165000	1866713833	1897	1897	1897	1897	0
178	20250502	164900	1866713833	1897	1897	1897	1897	0
179	20250502	164800	1866713833	1897	1897	1897	1897	0
180	20250502	164700	1866713833	1897	1897	1897	1897	0
181	20250502	164600	1866713833	1897	1897	1897	1897	0
182	20250502	164500	1866713833	1897	1897	1897	1897	14581
183	20250502	164400	1866713833	1897	1897	1897	1897	0
184	20250502	164300	1866713833	1897	1897	1897	1897	0
185	20250502	164200	1866713833	1897	1897	1897	1897	0
186	20250502	164100	1866713833	1897	1897	1897	1897	0
187	20250502	164000	1866713833	1897	1897	1897	1897	0
188	20250502	163900	1866713833	1897	1897	1897	1897	0
189	20250502	163800	1866713833	1897	1897	1897	1897	0
190	20250502	163700	1866713833	1897	1897	1897	1897	0
191	20250502	163600	1866713833	1897	1897	1897	1897	0
192	20250502	163500	1866713833	1897	1897	1897	1897	0
193	20250502	163400	1866713833	1897	1897	1897	1897	0
194	20250502	163300	1866713833	1897	1897	1897	1897	0
195	20250502	163200	1866713833	1897	1897	1897	1897	0
196	20250502	163100	1866713833	1897	1897	1897	1897	0
197	20250502	163000	1866713833	1897	1897	1897	1897	0
198	20250502	162900	1866713833	1897	1897	1897	1897	0
199	20250502	162800	1866713833	1897	1897	1897	1897	0
200	20250502	162700	1866713833	1897	1897	1897	1897	0
201	20250502	162600	1866713833	1897	1897	1897	1897	0
202	20250502	162500	1866713833	1897	1897	1897	1897	0
203	20250502	162400	1866713833	1897	1897	1897	1897	0
204	20250502	162300	1866713833	1897	1897	1897	1897	0
205	20250502	162200	1866713833	1897	1897	1897	1897	0
206	20250502	162100	1866713833	1897	1897	1897	1897	0
207	20250502	162000	1866713833	1897	1897	1897	1897	0
208	20250502	161900	1866713833	1897	1897	1897	1897	0
209	20250502	161800	1866713833	1897	1897	1897	1897	0
210	20250502	161700	1866713833	1897	1897	1897	1897	0
211	20250502	161600	1866713833	1897	1897	1897	1897	0
212	20250502	161500	1866713833	1897	1897	1897	1897	14581
213	20250502	161400	1866713833	1897	1897	1897	1897	0
214	20250502	161300	1866713833	1897	1897	1897	1897	0
215	20250502	161200	1866713833	1897	1897	1897	1897	0
216	20250502	161100	1866713833	1897	1897	1897	1897	0
217	20250502	161000	1866713833	1897	1897	1897	1897	0
218	20250502	160900	1866713833	1897	1897	1897	1897	0
219	20250502	160800	1866713833	1897	1897	1897	1897	0
220	20250502	160700	1866713833	1897	1897	1897	1897	0
221	20250502	160600	1866713833	1897	1897	1897	1897	0
222	20250502	160500	1866713833	1897	1897	1897	1897	0
223	20250502	160400	1866713833	1897	1897	1897	1897	0
224	20250502	160300	1866713833	1897	1897	1897	1897	0
225	20250502	160200	1866713833	1897	1897	1897	1897	0
226	20250502	160100	1866713833	1897	1897	1897	1897	0
227	20250502	160000	1866713833	1897	1897	1897	1897	0
228	20250502	155900	1866713833	1897	1897	1897	1897	0
229	20250502	155800	1866713833	1897	1897	1897	1897	0
230	20250502	155700	1866713833	1897	1897	1897	1897	0
231	20250502	155600	1866713833	1897	1897	1897	1897	0
232	20250502	155500	1866713833	1897	1897	1897	1897	0
233	20250502	155400	1866713833	1897	1897	1897	1897	0
234	20250502	155300	1866713833	1897	1897	1897	1897	0
235	20250502	155200	1866713833	1897	1897	1897	1897	0
236	20250502	155100	1866713833	1897	1897	1897	1897	0
237	20250502	155000	1866713833	1897	1897	1897	1897	0
238	20250502	154900	1866713833	1897	1897	1897	1897	0
239	20250502	154800	1866713833	1897	1897	1897	1897	0
240	20250502	154700	1866713833	1897	1897	1897	1897	0
241	20250502	154600	1866713833	1897	1897	1897	1897	0
242	20250502	154500	1866713833	1897	1897	1897	1897	14581
243	20250502	154400	1866713833	1897	1897	1897	1897	0
244	20250502	154300	1866713833	1897	1897	1897	1897	0
245	20250502	154200	1866713833	1897	1897	1897	1897	0
246	20250502	154100	1866713833	1897	1897	1897	1897	0
247	20250502	154000	1866713833	1897	1897	1897	1897	0
248	20250502	153900	1866713833	1897	1897	1897	1897	0
249	20250502	153800	1866713833	1897	1897	1897	1897	0
250	20250502	153700	1866713833	1897	1897	1897	1897	0
251	20250502	153600	1866713833	1897	1897	1897	1897	0
252	20250502	153500	1866713833	1897	1897	1897	1897	0
253	20250502	153400	1866713833	1897	1897	1897	1897	0
254	20250502	153300	1866713833	1897	1897	1897	1897	0
255	20250502	153200	1866713833	1897	1897	1897	1897	0
256	20250502	153100	1866713833	1897	1897	1897	1897	0
257	20250502	153000	1866713833	1897	1897	1897	1897	14581
258	20250502	152900	1839053676	1898	1898	1898	1898	0
259	20250502	152800	1839053676	1898	1898	1898	1898	0
260	20250502	152700	1839053676	1898	1898	1898	1898	0
261	20250502	152600	1839053676	1898	1898	1898	1898	0
262	20250502	152500	1839053676	1898	1898	1898	1898	0
263	20250502	152400	1839053676	1898	1898	1898	1898	0
264	20250502	152300	1839053676	1898	1898	1898	1898	0
265	20250502	152200	1839053676	1898	1898	1898	1898	0
266	20250502	152100	1839053676	1898	1898	1898	1898	0
267	20250502	152000	1839053676	1898	1898	1898	1898	0
268	20250502	151900	1839053676	1898	1898	1899	1897	3711
269	20250502	151800	1832011285	1899	1899	1899	1898	658
270	20250502	151700	1830761927	1899	1899	1900	1897	2755
271	20250502	151600	1825530812	1899	1899	1899	1898	3933
272	20250502	151500	1818064024	1899	1899	1899	1898	35
273	20250502	151400	1817997579	1899	1899	1899	1899	534
274	20250502	151300	1816983513	1899	1898	1899	1898	784
275	20250502	151200	1815495281	1898	1899	1899	1898	1100
276	20250502	151100	1813407381	1899	1899	1899	1898	1103
277	20250502	151000	1811313784	1899	1899	1899	1898	1662
278	20250502	150900	1808159006	1900	1900	1900	1898	241
279	20250502	150800	1807701378	1900	1898	1900	1897	2418
280	20250502	150700	1803109391	1898	1899	1900	1890	2935
281	20250502	150600	1797555519	1899	1899	1900	1890	70275
282	20250502	150500	1664574705	1899	1900	1900	1899	1941
283	20250502	150400	1660887740	1900	1901	1901	1900	2096
284	20250502	150300	1656904726	1900	1905	1905	1900	2070
285	20250502	150200	1652970908	1905	1901	1905	1900	3247
286	20250502	150100	1646795280	1900	1901	1903	1900	2968
287	20250502	150000	1641155178	1900	1903	1903	1900	4466
288	20250502	145900	1632668539	1903	1903	1903	1900	758
289	20250502	145800	1631227953	1903	1900	1903	1900	1580
290	20250502	145700	1628224323	1900	1901	1902	1900	2312
291	20250502	145600	1623830518	1901	1905	1906	1901	1361
292	20250502	145500	1621237551	1906	1905	1907	1905	242
293	20250502	145400	1620776308	1905	1900	1905	1900	2353
294	20250502	145300	1616297066	1900	1901	1903	1900	34844
295	20250502	145200	1550092312	1900	1903	1903	1900	5313
296	20250502	145100	1539994502	1905	1908	1908	1901	17137
297	20250502	145000	1507393048	1908	1908	1908	1908	8
298	20250502	144900	1507377784	1908	1908	1908	1908	200
299	20250502	144800	1506996184	1908	1908	1908	1908	1000
300	20250502	144700	1505088184	1908	1908	1908	1908	101
301	20250502	144600	1504895476	1908	1908	1908	1908	6
302	20250502	144500	1504884028	1908	1908	1908	1908	45
303	20250502	144400	1504798168	1908	1908	1909	1908	330
304	20250502	144300	1504168527	1908	1908	1908	1908	208
305	20250502	144200	1503771663	1908	1908	1908	1908	400
306	20250502	144100	1503008463	1908	1908	1908	1908	119
307	20250502	144000	1502781411	1908	1908	1908	1908	366
308	20250502	143900	1502083083	1908	1908	1908	1908	634
309	20250502	143800	1500873411	1908	1909	1909	1908	47
310	20250502	143700	1500783730	1909	1907	1909	1907	1687
311	20250502	143600	1497566294	1908	1909	1909	1908	16859
312	20250502	143500	1465398969	1909	1908	1909	1908	67
313	20250502	143400	1465271068	1909	1908	1909	1908	1095
314	20250502	143300	1463181752	1908	1908	1908	1907	1107
315	20250502	143200	1461070196	1906	1906	1906	1906	500
316	20250502	143100	1460117196	1907	1908	1908	1907	2883
317	20250502	143000	1454619217	1908	1907	1908	1907	3119
318	20250502	142900	1448669880	1907	1905	1907	1905	1865
319	20250502	142800	1445115640	1904	1904	1904	1904	3314
320	20250502	142700	1438805784	1904	1903	1904	1902	1872
321	20250502	142600	1435244392	1903	1903	1903	1903	159
322	20250502	142500	1434941815	1903	1903	1903	1903	301
323	20250502	142400	1434369012	1903	1903	1904	1903	175
324	20250502	142300	1434035984	1903	1903	1903	1903	3681
325	20250502	142200	1427031041	1903	1903	1903	1903	413
326	20250502	142100	1426245102	1903	1903	1903	1903	171
327	20250502	142000	1425919689	1902	1902	1902	1902	200
328	20250502	141900	1425539289	1903	1903	1903	1903	101
329	20250502	141800	1425347086	1903	1904	1904	1902	1117
330	20250502	141700	1423221495	1904	1904	1904	1903	526
331	20250502	141600	1422220491	1904	1904	1904	1904	233
332	20250502	141500	1421776859	1904	1904	1905	1904	310
333	20250502	141400	1421186559	1905	1904	1905	1904	345
334	20250502	141300	1420529675	1904	1904	1904	1904	1759
335	20250502	141200	1417180539	1904	1904	1904	1904	23
336	20250502	141100	1417136747	1904	1903	1904	1903	484
337	20250502	141000	1416215691	1905	1905	1905	1905	1607
338	20250502	140900	1413154356	1905	1905	1905	1905	38
339	20250502	140800	1413081966	1902	1904	1905	1902	7686
340	20250502	140700	1398452488	1904	1904	1904	1904	107
341	20250502	140600	1398248760	1903	1904	1904	1903	349
342	20250502	140500	1397584605	1904	1904	1904	1904	3
343	20250502	140400	1397578893	1904	1904	1904	1904	1902
344	20250502	140300	1393957485	1904	1904	1904	1904	23
345	20250502	140200	1393913693	1904	1904	1905	1904	788
346	20250502	140100	1392413331	1905	1905	1905	1905	2764
347	20250502	140000	1387147911	1905	1905	1905	1905	281
348	20250502	135900	1386612606	1906	1906	1906	1906	129
349	20250502	135800	1386366732	1906	1906	1906	1906	18
350	20250502	135700	1386332424	1904	1904	1904	1904	84
351	20250502	135600	1386172488	1904	1905	1906	1904	4846
352	20250502	135500	1376938390	1904	1903	1904	1903	202
353	20250502	135400	1376553982	1903	1905	1905	1903	12
354	20250502	135300	1376531142	1902	1905	1905	1902	46
355	20250502	135200	1376443628	1903	1902	1903	1902	12716
356	20250502	135100	1352250396	1903	1903	1903	1902	82
357	20250502	135000	1352094365	1903	1904	1904	1903	2663
358	20250502	134900	1347026466	1904	1904	1904	1904	430
359	20250502	134800	1346207746	1904	1904	1904	1904	0
360	20250502	134700	1346207746	1904	1904	1904	1904	12
361	20250502	134600	1346184898	1904	1904	1904	1904	452
362	20250502	134500	1345324290	1904	1904	1904	1904	217
363	20250502	134400	1344911122	1904	1904	1904	1904	2
364	20250502	134300	1344907314	1903	1904	1904	1903	28
365	20250502	134200	1344854029	1903	1903	1904	1903	308
366	20250502	134100	1344267900	1903	1902	1903	1902	239
367	20250502	134000	1343813314	1902	1903	1903	1902	1780
368	20250502	133900	1340427541	1903	1905	1905	1903	2632
369	20250502	133800	1335418341	1905	1904	1905	1903	3565
370	20250502	133700	1328632267	1904	1904	1904	1904	32
371	20250502	133600	1328571339	1904	1905	1905	1904	1038
372	20250502	133500	1326594981	1904	1904	1904	1904	112
373	20250502	133400	1326381733	1904	1905	1905	1904	215
374	20250502	133300	1325972271	1905	1905	1905	1905	7
375	20250502	133200	1325958936	1906	1906	1906	1906	40
376	20250502	133100	1325882696	1906	1906	1906	1906	377
377	20250502	133000	1325164134	1906	1907	1907	1906	1316
378	20250502	132900	1322655813	1906	1905	1906	1904	136
379	20250502	132800	1322396618	1907	1907	1907	1907	5
380	20250502	132700	1322387083	1907	1904	1908	1904	802
381	20250502	132600	1320858568	1903	1908	1908	1903	1097
382	20250502	132500	1318769613	1908	1908	1908	1908	1218
383	20250502	132400	1316445669	1908	1908	1908	1908	11
384	20250502	132300	1316424681	1908	1902	1908	1902	7
385	20250502	132200	1316411337	1902	1902	1902	1902	304
386	20250502	132100	1315833129	1902	1902	1902	1902	400
387	20250502	132000	1315072329	1902	1905	1908	1901	2051
388	20250502	131900	1311171407	1904	1905	1905	1904	5530
389	20250502	131800	1300641793	1905	1907	1907	1905	739
390	20250502	131700	1299233832	1908	1908	1908	1908	156
391	20250502	131600	1298936184	1908	1908	1908	1908	105
392	20250502	131500	1298735844	1908	1908	1908	1908	149
393	20250502	131400	1298451552	1908	1908	1908	1908	65
394	20250502	131300	1298327532	1909	1908	1909	1908	105
395	20250502	131200	1298127137	1908	1905	1908	1905	14563
396	20250502	131100	1270346307	1905	1905	1905	1905	53
397	20250502	131000	1270245342	1901	1902	1902	1901	1487
398	20250502	130900	1267418499	1901	1905	1905	1901	21363
399	20250502	130800	1226782689	1905	1905	1905	1905	20
400	20250502	130700	1226744589	1905	1906	1907	1904	8246
401	20250502	130600	1211041753	1906	1906	1906	1906	116
402	20250502	130500	1210820657	1907	1907	1907	1907	100
403	20250502	130400	1210629957	1906	1906	1906	1905	813
404	20250502	130300	1209080407	1907	1907	1907	1907	13
405	20250502	130200	1209055616	1907	1906	1907	1906	799
406	20250502	130100	1207532712	1906	1907	1907	1906	1003
407	20250502	130000	1205620991	1907	1907	1908	1907	275
408	20250502	125900	1205096542	1908	1908	1908	1908	0
409	20250502	125800	1205096542	1908	1907	1908	1907	401
410	20250502	125700	1204331449	1907	1906	1907	1906	167
411	20250502	125600	1204013080	1906	1906	1906	1906	110
412	20250502	125500	1203803420	1906	1907	1907	1906	33
413	20250502	125400	1203740519	1907	1906	1907	1905	5313
414	20250502	125300	1193616843	1907	1906	1907	1906	92
415	20250502	125200	1193441400	1906	1907	1907	1906	100
416	20250502	125100	1193250790	1906	1906	1906	1906	95
417	20250502	125000	1193069720	1906	1908	1908	1906	1510
418	20250502	124900	1190190568	1908	1908	1908	1908	71
419	20250502	124800	1190055100	1908	1908	1908	1908	47
420	20250502	124700	1189965424	1908	1908	1908	1908	18
421	20250502	124600	1189931080	1908	1907	1908	1907	445
422	20250502	124500	1189082462	1907	1908	1908	1907	1100
423	20250502	124400	1186984157	1908	1908	1908	1908	598
424	20250502	124300	1185843173	1908	1909	1909	1908	182
425	20250502	124200	1185495910	1909	1908	1909	1908	1083
426	20250502	124100	1183429545	1908	1908	1908	1908	840
427	20250502	124000	1181826825	1908	1907	1908	1907	430
428	20250502	123900	1181006535	1908	1908	1908	1908	131
429	20250502	123800	1180756587	1908	1908	1908	1907	252
430	20250502	123700	1180275867	1908	1908	1908	1908	601
431	20250502	123600	1179129159	1908	1908	1908	1907	617
432	20250502	123500	1177952523	1908	1908	1908	1908	230
433	20250502	123400	1177513683	1908	1908	1908	1908	4
434	20250502	123300	1177506051	1907	1907	1907	1907	1320
435	20250502	123200	1174988811	1907	1907	1907	1907	682
436	20250502	123100	1173688237	1908	1908	1908	1908	100
437	20250502	123000	1173497437	1907	1907	1907	1907	0
438	20250502	122900	1173497437	1907	1907	1907	1907	478
439	20250502	122800	1172585891	1907	1907	1907	1907	22
440	20250502	122700	1172543937	1907	1907	1908	1907	4375
441	20250502	122600	1164199812	1907	1908	1908	1907	1057
442	20250502	122500	1162183063	1908	1907	1908	1907	103
443	20250502	122400	1161986639	1907	1908	1909	1907	6085
444	20250502	122300	1150382064	1909	1909	1909	1909	17
445	20250502	122200	1150349611	1909	1910	1910	1909	2878
446	20250502	122100	1144855409	1910	1910	1910	1910	4
447	20250502	122000	1144847769	1910	1910	1910	1910	763
448	20250502	121900	1143390439	1909	1909	1909	1908	2264
449	20250502	121800	1139069344	1909	1909	1909	1909	1192
450	20250502	121700	1136793816	1909	1910	1910	1909	15
451	20250502	121600	1136765180	1910	1911	1911	1910	2079
452	20250502	121500	1132794278	1911	1911	1911	1911	494
453	20250502	121400	1131850244	1910	1911	1911	1910	2123
454	20250502	121300	1127793192	1911	1911	1911	1911	3
455	20250502	121200	1127787459	1911	1911	1911	1911	33
456	20250502	121100	1127724396	1910	1911	1911	1910	469
457	20250502	121000	1126828603	1911	1910	1911	1910	737
458	20250502	120900	1125420932	1910	1910	1911	1910	188
459	20250502	120800	1125061702	1910	1910	1911	1910	867
460	20250502	120700	1123405731	1910	1910	1910	1910	60
461	20250502	120600	1123291131	1910	1910	1910	1910	506
462	20250502	120500	1122324671	1910	1910	1910	1910	1203
463	20250502	120400	1120026941	1911	1911	1911	1911	63
464	20250502	120300	1119906548	1911	1911	1911	1911	203
465	20250502	120200	1119518615	1911	1911	1911	1911	54
466	20250502	120100	1119415421	1911	1911	1911	1911	30
467	20250502	120000	1119358091	1911	1911	1911	1911	204
468	20250502	115900	1118968247	1910	1911	1911	1910	1604
469	20250502	115800	1115903303	1911	1911	1911	1911	19
470	20250502	115700	1115866994	1911	1912	1912	1910	424
471	20250502	115600	1115056670	1911	1910	1911	1910	2635
472	20250502	115500	1110022240	1910	1910	1910	1910	1882
473	20250502	115400	1106427620	1910	1910	1910	1910	15
474	20250502	115300	1106398970	1910	1909	1910	1909	1747
475	20250502	115200	1103062981	1909	1909	1909	1909	2402
476	20250502	115100	1098477563	1909	1909	1909	1908	541
477	20250502	115000	1097445194	1909	1909	1909	1909	674
478	20250502	114900	1096158528	1909	1908	1909	1908	1888
479	20250502	114800	1092556172	1909	1909	1909	1909	522
480	20250502	114700	1091559674	1909	1909	1909	1909	350
481	20250502	114600	1090891524	1908	1909	1909	1908	707
482	20250502	114500	1089542561	1909	1908	1909	1908	3271
483	20250502	114400	1083301452	1908	1908	1908	1907	506
484	20250502	114300	1082336006	1907	1908	1908	1907	533
485	20250502	114200	1081319044	1908	1908	1908	1906	4386
486	20250502	114100	1072956742	1908	1908	1908	1908	1059
487	20250502	114000	1070936170	1908	1908	1908	1908	105
488	20250502	113900	1070735830	1908	1908	1908	1908	17
489	20250502	113800	1070703394	1907	1907	1907	1907	18
490	20250502	113700	1070669068	1906	1906	1906	1906	170
491	20250502	113600	1070345048	1907	1908	1908	1907	75
492	20250502	113500	1070201978	1907	1907	1907	1906	942
493	20250502	113400	1068406084	1906	1906	1906	1906	190
494	20250502	113300	1068043944	1906	1906	1906	1906	788
495	20250502	113200	1066542016	1906	1906	1906	1906	65
496	20250502	113100	1066418126	1906	1907	1907	1906	106
497	20250502	113000	1066216040	1907	1907	1907	1907	303
498	20250502	112900	1065638219	1907	1908	1908	1907	56
499	20250502	112800	1065531379	1908	1905	1908	1905	179
500	20250502	112700	1065190363	1905	1907	1907	1905	982
501	20250502	112600	1063318489	1907	1906	1907	1906	17
502	20250502	112500	1063286084	1906	1906	1906	1905	201
503	20250502	112400	1062903078	1906	1905	1906	1905	2344
504	20250502	112300	1058435884	1905	1907	1907	1905	2685
505	20250502	112200	1053319821	1907	1908	1908	1907	1034
506	20250502	112100	1051346969	1907	1908	1908	1907	231
507	20250502	112000	1050906241	1908	1908	1909	1908	600
508	20250502	111900	1049761381	1909	1909	1909	1909	124
509	20250502	111800	1049524665	1909	1909	1909	1909	73
510	20250502	111700	1049385308	1908	1909	1909	1908	1533
511	20250502	111600	1046460315	1909	1909	1909	1909	4
512	20250502	111500	1046452679	1908	1908	1909	1908	298
513	20250502	111400	1045884070	1909	1909	1909	1908	228
514	20250502	111300	1045449044	1908	1908	1908	1908	80
515	20250502	111200	1045296404	1908	1908	1908	1907	674
516	20250502	111100	1044010581	1908	1908	1908	1908	510
517	20250502	111000	1043037501	1908	1907	1908	1907	1337
518	20250502	110900	1040486865	1907	1905	1907	1905	2260
519	20250502	110800	1036180533	1906	1906	1906	1905	171
520	20250502	110700	1035854757	1906	1905	1906	1905	107
521	20250502	110600	1035650865	1906	1907	1907	1905	2007
522	20250502	110500	1031827496	1907	1906	1907	1905	1866
523	20250502	110400	1028272437	1905	1906	1906	1905	350
524	20250502	110300	1027605415	1906	1907	1907	1906	411
525	20250502	110200	1026822038	1907	1908	1908	1905	3454
526	20250502	110100	1020237549	1908	1908	1908	1908	896
527	20250502	110000	1018527981	1908	1909	1909	1907	737
528	20250502	105900	1017121686	1909	1909	1909	1909	1871
529	20250502	105800	1013549947	1906	1909	1909	1906	3433
530	20250502	105700	1007006610	1909	1909	1909	1909	162
531	20250502	105600	1006697352	1909	1908	1909	1906	1105
532	20250502	105500	1004590523	1908	1909	1909	1908	73
533	20250502	105400	1004451236	1909	1910	1910	1909	1110
534	20250502	105300	1002332146	1910	1909	1910	1909	6556
535	20250502	105200	989810193	1909	1909	1909	1909	183
536	20250502	105100	989460846	1909	1910	1910	1909	1839
537	20250502	105000	985948996	1909	1909	1909	1908	2826
538	20250502	104900	980555862	1909	1907	1909	1907	1553
539	20250502	104800	977592203	1909	1906	1909	1906	729
540	20250502	104700	976202062	1906	1907	1907	1906	950
541	20250502	104600	974391042	1907	1907	1907	1906	1051
542	20250502	104500	972387135	1907	1907	1907	1906	258
543	20250502	104400	971895204	1907	1907	1907	1907	0
544	20250502	104300	971895204	1907	1906	1907	1906	268
545	20250502	104200	971384279	1907	1906	1909	1906	407
546	20250502	104100	970607848	1909	1909	1909	1909	148
547	20250502	104000	970325316	1908	1907	1908	1907	1822
548	20250502	103900	966849854	1906	1906	1907	1902	4369
549	20250502	103800	958529473	1906	1907	1907	1906	100
550	20250502	103700	958338871	1908	1908	1908	1907	718
551	20250502	103600	956969338	1908	1908	1908	1908	26
552	20250502	103500	956919730	1907	1908	1908	1907	1905
553	20250502	103400	953286703	1908	1908	1908	1908	459
554	20250502	103300	952410931	1909	1908	1909	1908	1233
555	20250502	103200	950058264	1908	1909	1909	1908	419
556	20250502	103100	949258794	1909	1909	1909	1909	1267
557	20250502	103000	946840091	1909	1909	1909	1908	449
558	20250502	102900	945983305	1909	1909	1909	1908	35
559	20250502	102800	945916492	1909	1909	1909	1909	6
560	20250502	102700	945905038	1909	1908	1909	1908	612
561	20250502	102600	944737330	1909	1909	1909	1909	24
562	20250502	102500	944691514	1909	1909	1909	1909	36
563	20250502	102400	944622790	1907	1907	1907	1907	152
564	20250502	102300	944332926	1910	1907	1910	1905	24428
565	20250502	102200	897774124	1908	1908	1908	1908	45
566	20250502	102100	897688264	1907	1907	1907	1907	579
567	20250502	102000	896584111	1907	1907	1907	1907	1
568	20250502	101900	896582204	1907	1907	1907	1905	1387
569	20250502	101800	893939081	1907	1907	1907	1905	1683
570	20250502	101700	890732825	1907	1906	1907	1905	638
571	20250502	101600	889516818	1906	1906	1907	1906	1186
572	20250502	101500	887255744	1907	1905	1908	1905	3491
573	20250502	101400	880605242	1908	1909	1909	1906	2550
574	20250502	101300	875742490	1909	1908	1909	1908	236
575	20250502	101200	875291967	1908	1908	1909	1907	832
576	20250502	101100	873705158	1908	1909	1909	1908	64
577	20250502	101000	873582992	1909	1905	1909	1905	88
578	20250502	100900	873415040	1908	1907	1908	1905	4070
579	20250502	100800	865656736	1907	1905	1907	1905	573
580	20250502	100700	864565151	1907	1908	1908	1907	1580
581	20250502	100600	861550559	1905	1908	1908	1905	3662
582	20250502	100500	854571214	1908	1908	1908	1908	493
583	20250502	100400	853630570	1908	1908	1908	1905	633
584	20250502	100300	852424601	1908	1908	1908	1901	1110
585	20250502	100200	850310706	1908	1908	1908	1900	11101
586	20250502	100100	829196586	1907	1908	1908	1907	1198
587	20250502	100000	826911278	1908	1909	1909	1908	1657
588	20250502	095900	823749279	1909	1910	1910	1909	744
589	20250502	095800	822328390	1910	1910	1911	1910	470
590	20250502	095700	821430642	1910	1911	1911	1910	2719
591	20250502	095600	816237222	1911	1911	1911	1910	878
592	20250502	095500	814559596	1911	1913	1913	1911	3427
593	20250502	095400	808008417	1912	1912	1913	1911	1107
594	20250502	095300	805892089	1913	1913	1914	1911	1395
595	20250502	095200	803223910	1913	1914	1914	1911	2944
596	20250502	095100	797594808	1913	1915	1916	1913	4916
597	20250502	095000	788182644	1915	1914	1915	1913	6560
598	20250502	094900	775623501	1914	1910	1915	1909	8233
599	20250502	094800	759888813	1910	1910	1910	1909	2116
600	20250502	094700	755847304	1910	1910	1911	1910	4640
601	20250502	094600	746984741	1910	1908	1910	1908	4112
602	20250502	094500	739131719	1908	1906	1908	1905	2332
603	20250502	094400	734683137	1906	1906	1907	1904	587
604	20250502	094300	733564531	1906	1905	1906	1904	2787
605	20250502	094200	728256687	1908	1907	1908	1906	732
606	20250502	094100	726861113	1908	1906	1908	1904	1917
607	20250502	094000	723210806	1905	1908	1908	1904	2178
608	20250502	093900	719060946	1907	1908	1908	1907	301
609	20250502	093800	718486697	1908	1904	1908	1902	3178
610	20250502	093700	712433781	1904	1902	1904	1902	1656
611	20250502	093600	709283464	1903	1903	1907	1903	516
612	20250502	093500	708301512	1907	1907	1907	1904	1768
613	20250502	093400	704932610	1906	1906	1906	1906	4844
614	20250502	093300	695699946	1905	1905	1906	1905	1262
615	20250502	093200	693295621	1904	1901	1904	1900	4151
616	20250502	093100	685400964	1903	1903	1903	1898	1258
617	20250502	093000	683009058	1898	1894	1903	1887	17174
618	20250502	092900	650512978	1894	1894	1897	1890	4150
619	20250502	092800	642661401	1894	1899	1900	1894	3868
620	20250502	092700	635322391	1899	1900	1901	1899	3547
621	20250502	092600	628584908	1900	1899	1901	1890	4085
622	20250502	092500	620837401	1899	1901	1901	1890	9933
623	20250502	092400	602034647	1901	1900	1901	1895	9774
624	20250502	092300	583486317	1900	1903	1903	1900	1097
625	20250502	092200	581400325	1900	1902	1904	1895	24782
626	20250502	092100	534314852	1904	1903	1907	1902	859
627	20250502	092000	532680317	1903	1908	1908	1903	1382
628	20250502	091900	530046651	1908	1909	1909	1905	1273
629	20250502	091800	527621180	1908	1909	1913	1906	15807
630	20250502	091700	497477424	1909	1903	1909	1903	23957
631	20250502	091600	451840453	1903	1900	1904	1895	15500
632	20250502	091500	422405825	1899	1909	1909	1899	7797
633	20250502	091400	407579517	1908	1913	1913	1908	6716
634	20250502	091300	394747610	1912	1913	1913	1911	4907
635	20250502	091200	385365903	1911	1914	1916	1910	28904
636	20250502	091100	330025803	1914	1904	1914	1904	4295
637	20250502	091000	321835036	1904	1890	1905	1889	20963
638	20250502	090900	282129481	1893	1891	1893	1890	1373
639	20250502	090800	279534106	1891	1890	1891	1887	12460
640	20250502	090700	256003012	1891	1892	1893	1889	6353
641	20250502	090600	243995620	1895	1894	1895	1892	1377
642	20250502	090500	241387796	1895	1886	1895	1886	13153
643	20250502	090400	216530046	1886	1880	1886	1876	17053
644	20250502	090300	184445542	1880	1889	1890	1880	20028
645	20250502	090200	146712269	1890	1888	1891	1886	8731
646	20250502	090100	130210064	1888	1905	1918	1887	26615
647	20250502	090000	79697214	1919	1904	1919	1902	41725