KissMeData/331380/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	205800	101942489	1700	1700	1700	1700	8776
3	20250502	205700	101942489	1700	1700	1700	1700	0
4	20250502	205600	101942489	1700	1700	1700	1700	0
5	20250502	205500	101942489	1700	1700	1700	1700	0
6	20250502	205400	101942489	1700	1700	1700	1700	0
7	20250502	205300	101942489	1700	1700	1700	1700	0
8	20250502	205200	101942489	1700	1700	1700	1700	0
9	20250502	205100	101942489	1700	1700	1700	1700	0
10	20250502	205000	101942489	1700	1700	1700	1700	0
11	20250502	204900	101942489	1700	1700	1700	1700	0
12	20250502	204800	101942489	1700	1700	1700	1700	0
13	20250502	204700	101942489	1700	1700	1700	1700	0
14	20250502	204600	101942489	1700	1700	1700	1700	0
15	20250502	204500	101942489	1700	1700	1700	1700	0
16	20250502	204400	101942489	1700	1700	1700	1700	0
17	20250502	204300	101942489	1700	1700	1700	1700	0
18	20250502	204200	101942489	1700	1700	1700	1700	0
19	20250502	204100	101942489	1700	1700	1700	1700	0
20	20250502	204000	101942489	1700	1700	1700	1700	0
21	20250502	203900	101942489	1700	1700	1700	1700	0
22	20250502	203800	101942489	1700	1700	1700	1700	0
23	20250502	203700	101942489	1700	1700	1700	1700	0
24	20250502	203600	101942489	1700	1700	1700	1700	0
25	20250502	203500	101942489	1700	1700	1700	1700	0
26	20250502	203400	101942489	1700	1700	1700	1700	0
27	20250502	203300	101942489	1700	1700	1700	1700	0
28	20250502	203200	101942489	1700	1700	1700	1700	0
29	20250502	203100	101942489	1700	1700	1700	1700	0
30	20250502	203000	101942489	1700	1700	1700	1700	0
31	20250502	202900	101942489	1700	1700	1700	1700	0
32	20250502	202800	101942489	1700	1700	1700	1700	8776
33	20250502	202700	101942489	1700	1700	1700	1700	0
34	20250502	202600	101942489	1700	1700	1700	1700	0
35	20250502	202500	101942489	1700	1700	1700	1700	0
36	20250502	202400	101942489	1700	1700	1700	1700	0
37	20250502	202300	101942489	1700	1700	1700	1700	0
38	20250502	202200	101942489	1700	1700	1700	1700	0
39	20250502	202100	101942489	1700	1700	1700	1700	0
40	20250502	202000	101942489	1700	1700	1700	1700	0
41	20250502	201900	101942489	1700	1700	1700	1700	0
42	20250502	201800	101942489	1700	1700	1700	1700	0
43	20250502	201700	101942489	1700	1700	1700	1700	0
44	20250502	201600	101942489	1700	1700	1700	1700	0
45	20250502	201500	101942489	1700	1700	1700	1700	0
46	20250502	201400	101942489	1700	1700	1700	1700	0
47	20250502	201300	101942489	1700	1700	1700	1700	0
48	20250502	201200	101942489	1700	1700	1700	1700	0
49	20250502	201100	101942489	1700	1700	1700	1700	0
50	20250502	201000	101942489	1700	1700	1700	1700	0
51	20250502	200900	101942489	1700	1700	1700	1700	0
52	20250502	200800	101942489	1700	1700	1700	1700	0
53	20250502	200700	101942489	1700	1700	1700	1700	0
54	20250502	200600	101942489	1700	1700	1700	1700	0
55	20250502	200500	101942489	1700	1700	1700	1700	0
56	20250502	200400	101942489	1700	1700	1700	1700	0
57	20250502	200300	101942489	1700	1700	1700	1700	0
58	20250502	200200	101942489	1700	1700	1700	1700	0
59	20250502	200100	101942489	1700	1700	1700	1700	0
60	20250502	200000	101942489	1700	1700	1700	1700	0
61	20250502	195900	101942489	1700	1700	1700	1700	0
62	20250502	195800	101942489	1700	1700	1700	1700	8776
63	20250502	195700	101942489	1700	1700	1700	1700	0
64	20250502	195600	101942489	1700	1700	1700	1700	0
65	20250502	195500	101942489	1700	1700	1700	1700	0
66	20250502	195400	101942489	1700	1700	1700	1700	0
67	20250502	195300	101942489	1700	1700	1700	1700	0
68	20250502	195200	101942489	1700	1700	1700	1700	0
69	20250502	195100	101942489	1700	1700	1700	1700	0
70	20250502	195000	101942489	1700	1700	1700	1700	0
71	20250502	194900	101942489	1700	1700	1700	1700	0
72	20250502	194800	101942489	1700	1700	1700	1700	0
73	20250502	194700	101942489	1700	1700	1700	1700	0
74	20250502	194600	101942489	1700	1700	1700	1700	0
75	20250502	194500	101942489	1700	1700	1700	1700	0
76	20250502	194400	101942489	1700	1700	1700	1700	0
77	20250502	194300	101942489	1700	1700	1700	1700	0
78	20250502	194200	101942489	1700	1700	1700	1700	0
79	20250502	194100	101942489	1700	1700	1700	1700	0
80	20250502	194000	101942489	1700	1700	1700	1700	0
81	20250502	193900	101942489	1700	1700	1700	1700	0
82	20250502	193800	101942489	1700	1700	1700	1700	0
83	20250502	193700	101942489	1700	1700	1700	1700	0
84	20250502	193600	101942489	1700	1700	1700	1700	0
85	20250502	193500	101942489	1700	1700	1700	1700	0
86	20250502	193400	101942489	1700	1700	1700	1700	0
87	20250502	193300	101942489	1700	1700	1700	1700	0
88	20250502	193200	101942489	1700	1700	1700	1700	0
89	20250502	193100	101942489	1700	1700	1700	1700	0
90	20250502	193000	101942489	1700	1700	1700	1700	0
91	20250502	192900	101942489	1700	1700	1700	1700	0
92	20250502	192800	101942489	1700	1700	1700	1700	8776
93	20250502	192700	101942489	1700	1700	1700	1700	0
94	20250502	192600	101942489	1700	1700	1700	1700	0
95	20250502	192500	101942489	1700	1700	1700	1700	0
96	20250502	192400	101942489	1700	1700	1700	1700	0
97	20250502	192300	101942489	1700	1700	1700	1700	0
98	20250502	192200	101942489	1700	1700	1700	1700	0
99	20250502	192100	101942489	1700	1700	1700	1700	0
100	20250502	192000	101942489	1700	1700	1700	1700	0
101	20250502	191900	101942489	1700	1700	1700	1700	0
102	20250502	191800	101942489	1700	1700	1700	1700	0
103	20250502	191700	101942489	1700	1700	1700	1700	0
104	20250502	191600	101942489	1700	1700	1700	1700	0
105	20250502	191500	101942489	1700	1700	1700	1700	0
106	20250502	191400	101942489	1700	1700	1700	1700	0
107	20250502	191300	101942489	1700	1700	1700	1700	0
108	20250502	191200	101942489	1700	1700	1700	1700	0
109	20250502	191100	101942489	1700	1700	1700	1700	0
110	20250502	191000	101942489	1700	1700	1700	1700	0
111	20250502	190900	101942489	1700	1700	1700	1700	0
112	20250502	190800	101942489	1700	1700	1700	1700	0
113	20250502	190700	101942489	1700	1700	1700	1700	0
114	20250502	190600	101942489	1700	1700	1700	1700	0
115	20250502	190500	101942489	1700	1700	1700	1700	0
116	20250502	190400	101942489	1700	1700	1700	1700	0
117	20250502	190300	101942489	1700	1700	1700	1700	0
118	20250502	190200	101942489	1700	1700	1700	1700	0
119	20250502	190100	101942489	1700	1700	1700	1700	0
120	20250502	190000	101942489	1700	1700	1700	1700	0
121	20250502	185900	101942489	1700	1700	1700	1700	0
122	20250502	185800	101942489	1700	1700	1700	1700	8776
123	20250502	185700	101942489	1700	1700	1700	1700	0
124	20250502	185600	101942489	1700	1700	1700	1700	0
125	20250502	185500	101942489	1700	1700	1700	1700	0
126	20250502	185400	101942489	1700	1700	1700	1700	0
127	20250502	185300	101942489	1700	1700	1700	1700	0
128	20250502	185200	101942489	1700	1700	1700	1700	0
129	20250502	185100	101942489	1700	1700	1700	1700	0
130	20250502	185000	101942489	1700	1700	1700	1700	0
131	20250502	184900	101942489	1700	1700	1700	1700	0
132	20250502	184800	101942489	1700	1700	1700	1700	0
133	20250502	184700	101942489	1700	1700	1700	1700	0
134	20250502	184600	101942489	1700	1700	1700	1700	0
135	20250502	184500	101942489	1700	1700	1700	1700	0
136	20250502	184400	101942489	1700	1700	1700	1700	0
137	20250502	184300	101942489	1700	1700	1700	1700	0
138	20250502	184200	101942489	1700	1700	1700	1700	0
139	20250502	184100	101942489	1700	1700	1700	1700	0
140	20250502	184000	101942489	1700	1700	1700	1700	0
141	20250502	183900	101942489	1700	1700	1700	1700	0
142	20250502	183800	101942489	1700	1700	1700	1700	0
143	20250502	183700	101942489	1700	1700	1700	1700	0
144	20250502	183600	101942489	1700	1700	1700	1700	0
145	20250502	183500	101942489	1700	1700	1700	1700	0
146	20250502	183400	101942489	1700	1700	1700	1700	0
147	20250502	183300	101942489	1700	1700	1700	1700	0
148	20250502	183200	101942489	1700	1700	1700	1700	0
149	20250502	183100	101942489	1700	1700	1700	1700	0
150	20250502	183000	101942489	1700	1700	1700	1700	0
151	20250502	182900	101942489	1700	1700	1700	1700	0
152	20250502	182800	101942489	1700	1700	1700	1700	8776
153	20250502	182700	101942489	1700	1700	1700	1700	0
154	20250502	182600	101942489	1700	1700	1700	1700	0
155	20250502	182500	101942489	1700	1700	1700	1700	0
156	20250502	182400	101942489	1700	1700	1700	1700	0
157	20250502	182300	101942489	1700	1700	1700	1700	0
158	20250502	182200	101942489	1700	1700	1700	1700	0
159	20250502	182100	101942489	1700	1700	1700	1700	0
160	20250502	182000	101942489	1700	1700	1700	1700	0
161	20250502	181900	101942489	1700	1700	1700	1700	0
162	20250502	181800	101942489	1700	1700	1700	1700	0
163	20250502	181700	101942489	1700	1700	1700	1700	0
164	20250502	181600	101942489	1700	1700	1700	1700	0
165	20250502	181500	101942489	1700	1700	1700	1700	0
166	20250502	181400	101942489	1700	1700	1700	1700	0
167	20250502	181300	101942489	1700	1700	1700	1700	0
168	20250502	181200	101942489	1700	1700	1700	1700	0
169	20250502	181100	101942489	1700	1700	1700	1700	0
170	20250502	181000	101942489	1700	1700	1700	1700	0
171	20250502	180900	101942489	1700	1700	1700	1700	0
172	20250502	180800	101942489	1700	1700	1700	1700	0
173	20250502	180700	101942489	1700	1700	1700	1700	0
174	20250502	180600	101942489	1700	1700	1700	1700	0
175	20250502	180500	101942489	1700	1700	1700	1700	0
176	20250502	180400	101942489	1700	1700	1700	1700	0
177	20250502	180300	101942489	1700	1700	1700	1700	0
178	20250502	180200	101942489	1700	1700	1700	1700	0
179	20250502	180100	101942489	1700	1700	1700	1700	0
180	20250502	180000	101942489	1700	1700	1700	1700	0
181	20250502	175900	101942489	1700	1700	1700	1700	0
182	20250502	175800	101942489	1700	1700	1700	1700	8776
183	20250502	175700	101942489	1700	1700	1700	1700	0
184	20250502	175600	101942489	1700	1700	1700	1700	0
185	20250502	175500	101942489	1700	1700	1700	1700	0
186	20250502	175400	101942489	1700	1700	1700	1700	0
187	20250502	175300	101942489	1700	1700	1700	1700	0
188	20250502	175200	101942489	1700	1700	1700	1700	0
189	20250502	175100	101942489	1700	1700	1700	1700	0
190	20250502	175000	101942489	1700	1700	1700	1700	0
191	20250502	174900	101942489	1700	1700	1700	1700	0
192	20250502	174800	101942489	1700	1700	1700	1700	0
193	20250502	174700	101942489	1700	1700	1700	1700	0
194	20250502	174600	101942489	1700	1700	1700	1700	0
195	20250502	174500	101942489	1700	1700	1700	1700	0
196	20250502	174400	101942489	1700	1700	1700	1700	0
197	20250502	174300	101942489	1700	1700	1700	1700	0
198	20250502	174200	101942489	1700	1700	1700	1700	0
199	20250502	174100	101942489	1700	1700	1700	1700	0
200	20250502	174000	101942489	1700	1700	1700	1700	0
201	20250502	173900	101942489	1700	1700	1700	1700	0
202	20250502	173800	101942489	1700	1700	1700	1700	0
203	20250502	173700	101942489	1700	1700	1700	1700	0
204	20250502	173600	101942489	1700	1700	1700	1700	0
205	20250502	173500	101942489	1700	1700	1700	1700	0
206	20250502	173400	101942489	1700	1700	1700	1700	0
207	20250502	173300	101942489	1700	1700	1700	1700	0
208	20250502	173200	101942489	1700	1700	1700	1700	0
209	20250502	173100	101942489	1700	1700	1700	1700	0
210	20250502	173000	101942489	1700	1700	1700	1700	0
211	20250502	172900	101942489	1700	1700	1700	1700	0
212	20250502	172800	101942489	1700	1700	1700	1700	8776
213	20250502	172700	101942489	1700	1700	1700	1700	0
214	20250502	172600	101942489	1700	1700	1700	1700	0
215	20250502	172500	101942489	1700	1700	1700	1700	0
216	20250502	172400	101942489	1700	1700	1700	1700	0
217	20250502	172300	101942489	1700	1700	1700	1700	0
218	20250502	172200	101942489	1700	1700	1700	1700	0
219	20250502	172100	101942489	1700	1700	1700	1700	0
220	20250502	172000	101942489	1700	1700	1700	1700	0
221	20250502	171900	101942489	1700	1700	1700	1700	0
222	20250502	171800	101942489	1700	1700	1700	1700	0
223	20250502	171700	101942489	1700	1700	1700	1700	0
224	20250502	171600	101942489	1700	1700	1700	1700	0
225	20250502	171500	101942489	1700	1700	1700	1700	0
226	20250502	171400	101942489	1700	1700	1700	1700	0
227	20250502	171300	101942489	1700	1700	1700	1700	0
228	20250502	171200	101942489	1700	1700	1700	1700	0
229	20250502	171100	101942489	1700	1700	1700	1700	0
230	20250502	171000	101942489	1700	1700	1700	1700	0
231	20250502	170900	101942489	1700	1700	1700	1700	0
232	20250502	170800	101942489	1700	1700	1700	1700	0
233	20250502	170700	101942489	1700	1700	1700	1700	0
234	20250502	170600	101942489	1700	1700	1700	1700	0
235	20250502	170500	101942489	1700	1700	1700	1700	0
236	20250502	170400	101942489	1700	1700	1700	1700	0
237	20250502	170300	101942489	1700	1700	1700	1700	0
238	20250502	170200	101942489	1700	1700	1700	1700	0
239	20250502	170100	101942489	1700	1700	1700	1700	0
240	20250502	170000	101942489	1700	1700	1700	1700	0
241	20250502	165900	101942489	1700	1700	1700	1700	0
242	20250502	165800	101942489	1700	1700	1700	1700	8776
243	20250502	165700	101942489	1700	1700	1700	1700	0
244	20250502	165600	101942489	1700	1700	1700	1700	0
245	20250502	165500	101942489	1700	1700	1700	1700	0
246	20250502	165400	101942489	1700	1700	1700	1700	0
247	20250502	165300	101942489	1700	1700	1700	1700	0
248	20250502	165200	101942489	1700	1700	1700	1700	0
249	20250502	165100	101942489	1700	1700	1700	1700	0
250	20250502	165000	101942489	1700	1700	1700	1700	0
251	20250502	164900	101942489	1700	1700	1700	1700	0
252	20250502	164800	101942489	1700	1700	1700	1700	0
253	20250502	164700	101942489	1700	1700	1700	1700	0
254	20250502	164600	101942489	1700	1700	1700	1700	0
255	20250502	164500	101942489	1700	1700	1700	1700	0
256	20250502	164400	101942489	1700	1700	1700	1700	0
257	20250502	164300	101942489	1700	1700	1700	1700	0
258	20250502	164200	101942489	1700	1700	1700	1700	0
259	20250502	164100	101942489	1700	1700	1700	1700	0
260	20250502	164000	101942489	1700	1700	1700	1700	0
261	20250502	163900	101942489	1700	1700	1700	1700	0
262	20250502	163800	101942489	1700	1700	1700	1700	0
263	20250502	163700	101942489	1700	1700	1700	1700	0
264	20250502	163600	101942489	1700	1700	1700	1700	0
265	20250502	163500	101942489	1700	1700	1700	1700	0
266	20250502	163400	101942489	1700	1700	1700	1700	0
267	20250502	163300	101942489	1700	1700	1700	1700	0
268	20250502	163200	101942489	1700	1700	1700	1700	0
269	20250502	163100	101942489	1700	1700	1700	1700	0
270	20250502	163000	101942489	1700	1700	1700	1700	0
271	20250502	162900	101942489	1700	1700	1700	1700	0
272	20250502	162800	101942489	1700	1700	1700	1700	8776
273	20250502	162700	101942489	1700	1700	1700	1700	0
274	20250502	162600	101942489	1700	1700	1700	1700	0
275	20250502	162500	101942489	1700	1700	1700	1700	0
276	20250502	162400	101942489	1700	1700	1700	1700	0
277	20250502	162300	101942489	1700	1700	1700	1700	0
278	20250502	162200	101942489	1700	1700	1700	1700	0
279	20250502	162100	101942489	1700	1700	1700	1700	0
280	20250502	162000	101942489	1700	1700	1700	1700	0
281	20250502	161900	101942489	1700	1700	1700	1700	0
282	20250502	161800	101942489	1700	1700	1700	1700	0
283	20250502	161700	101942489	1700	1700	1700	1700	0
284	20250502	161600	101942489	1700	1700	1700	1700	0
285	20250502	161500	101942489	1700	1700	1700	1700	0
286	20250502	161400	101942489	1700	1700	1700	1700	0
287	20250502	161300	101942489	1700	1700	1700	1700	0
288	20250502	161200	101942489	1700	1700	1700	1700	0
289	20250502	161100	101942489	1700	1700	1700	1700	0
290	20250502	161000	101942489	1700	1700	1700	1700	0
291	20250502	160900	101942489	1700	1700	1700	1700	0
292	20250502	160800	101942489	1700	1700	1700	1700	0
293	20250502	160700	101942489	1700	1700	1700	1700	0
294	20250502	160600	101942489	1700	1700	1700	1700	0
295	20250502	160500	101942489	1700	1700	1700	1700	0
296	20250502	160400	101942489	1700	1700	1700	1700	0
297	20250502	160300	101942489	1700	1700	1700	1700	0
298	20250502	160200	101942489	1700	1700	1700	1700	0
299	20250502	160100	101942489	1700	1700	1700	1700	0
300	20250502	160000	101942489	1700	1700	1700	1700	0
301	20250502	155900	101942489	1700	1700	1700	1700	0
302	20250502	155800	101942489	1700	1700	1700	1700	8776
303	20250502	155700	101942489	1700	1700	1700	1700	0
304	20250502	155600	101942489	1700	1700	1700	1700	0
305	20250502	155500	101942489	1700	1700	1700	1700	0
306	20250502	155400	101942489	1700	1700	1700	1700	0
307	20250502	155300	101942489	1700	1700	1700	1700	0
308	20250502	155200	101942489	1700	1700	1700	1700	0
309	20250502	155100	101942489	1700	1700	1700	1700	0
310	20250502	155000	101942489	1700	1700	1700	1700	0
311	20250502	154900	101942489	1700	1700	1700	1700	0
312	20250502	154800	101942489	1700	1700	1700	1700	0
313	20250502	154700	101942489	1700	1700	1700	1700	0
314	20250502	154600	101942489	1700	1700	1700	1700	0
315	20250502	154500	101942489	1700	1700	1700	1700	0
316	20250502	154400	101942489	1700	1700	1700	1700	0
317	20250502	154300	101942489	1700	1700	1700	1700	0
318	20250502	154200	101942489	1700	1700	1700	1700	0
319	20250502	154100	101942489	1700	1700	1700	1700	0
320	20250502	154000	101942489	1700	1700	1700	1700	0
321	20250502	153900	101942489	1700	1700	1700	1700	0
322	20250502	153800	101942489	1700	1700	1700	1700	0
323	20250502	153700	101942489	1700	1700	1700	1700	0
324	20250502	153600	101942489	1700	1700	1700	1700	0
325	20250502	153500	101942489	1700	1700	1700	1700	0
326	20250502	153400	101942489	1700	1700	1700	1700	0
327	20250502	153300	101942489	1700	1700	1700	1700	0
328	20250502	153200	101942489	1700	1700	1700	1700	0
329	20250502	153100	101942489	1700	1700	1700	1700	0
330	20250502	153000	101942489	1700	1700	1700	1700	8776
331	20250502	152900	87023289	1730	1730	1730	1730	0
332	20250502	152800	87023289	1730	1730	1730	1730	0
333	20250502	152700	87023289	1730	1730	1730	1730	0
334	20250502	152600	87023289	1730	1730	1730	1730	0
335	20250502	152500	87023289	1730	1730	1730	1730	0
336	20250502	152400	87023289	1730	1730	1730	1730	0
337	20250502	152300	87023289	1730	1730	1730	1730	0
338	20250502	152200	87023289	1730	1730	1730	1730	0
339	20250502	152100	87023289	1730	1730	1730	1730	0
340	20250502	152000	87023289	1730	1730	1730	1730	0
341	20250502	151900	87023289	1730	1704	1730	1704	562
342	20250502	151800	86053711	1731	1722	1731	1701	2905
343	20250502	151700	81083228	1731	1731	1731	1731	10
344	20250502	151600	81065918	1720	1720	1720	1720	0
345	20250502	151500	81065918	1720	1720	1720	1720	0
346	20250502	151400	81065918	1720	1731	1731	1720	145
347	20250502	151300	80814934	1732	1734	1734	1730	1991
348	20250502	151200	77366417	1734	1734	1734	1734	0
349	20250502	151100	77366417	1734	1734	1734	1734	0
350	20250502	151000	77366417	1734	1734	1734	1734	133
351	20250502	150900	77135795	1735	1735	1735	1735	0
352	20250502	150800	77135795	1735	1735	1735	1735	0
353	20250502	150700	77135795	1735	1735	1735	1735	0
354	20250502	150600	77135795	1735	1735	1735	1735	0
355	20250502	150500	77135795	1735	1736	1736	1735	1294
356	20250502	150400	74890091	1736	1736	1736	1736	0
357	20250502	150300	74890091	1736	1736	1736	1736	86
358	20250502	150200	74740795	1737	1737	1737	1737	0
359	20250502	150100	74740795	1737	1737	1737	1737	0
360	20250502	150000	74740795	1737	1737	1737	1737	100
361	20250502	145900	74567095	1735	1735	1735	1735	0
362	20250502	145800	74567095	1735	1735	1735	1735	0
363	20250502	145700	74567095	1735	1735	1735	1735	0
364	20250502	145600	74567095	1735	1735	1735	1735	1320
365	20250502	145500	72276895	1739	1739	1739	1739	0
366	20250502	145400	72276895	1739	1739	1739	1739	0
367	20250502	145300	72276895	1739	1739	1739	1739	0
368	20250502	145200	72276895	1739	1739	1739	1739	0
369	20250502	145100	72276895	1739	1739	1739	1739	0
370	20250502	145000	72276895	1739	1739	1739	1739	0
371	20250502	144900	72276895	1739	1739	1739	1739	0
372	20250502	144800	72276895	1739	1739	1739	1739	25
373	20250502	144700	72233420	1739	1739	1739	1739	0
374	20250502	144600	72233420	1739	1739	1739	1739	0
375	20250502	144500	72233420	1739	1739	1739	1739	0
376	20250502	144400	72233420	1739	1739	1739	1739	0
377	20250502	144300	72233420	1739	1739	1739	1739	0
378	20250502	144200	72233420	1739	1738	1739	1738	208
379	20250502	144100	71871717	1739	1739	1739	1739	0
380	20250502	144000	71871717	1739	1739	1739	1739	0
381	20250502	143900	71871717	1739	1739	1739	1739	0
382	20250502	143800	71871717	1739	1739	1739	1739	0
383	20250502	143700	71871717	1739	1739	1739	1739	0
384	20250502	143600	71871717	1739	1738	1739	1738	1127
385	20250502	143500	69912009	1737	1737	1737	1737	461
386	20250502	143400	69111252	1739	1739	1739	1739	1
387	20250502	143300	69109513	1737	1737	1737	1737	33
388	20250502	143200	69052192	1737	1737	1737	1737	193
389	20250502	143100	68716951	1737	1737	1737	1737	0
390	20250502	143000	68716951	1737	1740	1740	1737	280
391	20250502	142900	68230411	1741	1747	1747	1741	5424
392	20250502	142800	58770675	1747	1752	1752	1747	1346
393	20250502	142700	56414503	1754	1754	1754	1754	0
394	20250502	142600	56414503	1754	1754	1754	1754	0
395	20250502	142500	56414503	1754	1754	1754	1754	0
396	20250502	142400	56414503	1754	1754	1754	1754	0
397	20250502	142300	56414503	1754	1754	1754	1754	0
398	20250502	142200	56414503	1754	1754	1754	1754	0
399	20250502	142100	56414503	1754	1754	1754	1754	0
400	20250502	142000	56414503	1754	1754	1754	1754	0
401	20250502	141900	56414503	1754	1754	1754	1754	0
402	20250502	141800	56414503	1754	1754	1754	1754	0
403	20250502	141700	56414503	1754	1754	1754	1754	0
404	20250502	141600	56414503	1754	1754	1754	1754	0
405	20250502	141500	56414503	1754	1754	1754	1754	0
406	20250502	141400	56414503	1754	1754	1754	1754	0
407	20250502	141300	56414503	1754	1754	1754	1754	0
408	20250502	141200	56414503	1754	1755	1755	1754	304
409	20250502	141100	55881003	1755	1755	1755	1755	0
410	20250502	141000	55881003	1755	1755	1755	1755	0
411	20250502	140900	55881003	1755	1756	1756	1755	761
412	20250502	140800	54544763	1766	1766	1766	1766	0
413	20250502	140700	54544763	1766	1766	1766	1766	800
414	20250502	140600	53131963	1766	1766	1766	1766	0
415	20250502	140500	53131963	1766	1766	1766	1766	0
416	20250502	140400	53131963	1766	1766	1766	1766	0
417	20250502	140300	53131963	1766	1766	1766	1766	0
418	20250502	140200	53131963	1766	1766	1766	1766	4
419	20250502	140100	53124899	1766	1766	1766	1766	0
420	20250502	140000	53124899	1766	1766	1766	1766	1
421	20250502	135900	53123133	1756	1756	1756	1756	0
422	20250502	135800	53123133	1756	1756	1756	1756	0
423	20250502	135700	53123133	1756	1756	1756	1756	0
424	20250502	135600	53123133	1756	1756	1756	1756	0
425	20250502	135500	53123133	1756	1756	1756	1756	0
426	20250502	135400	53123133	1756	1756	1756	1756	0
427	20250502	135300	53123133	1756	1756	1756	1756	0
428	20250502	135200	53123133	1756	1756	1756	1756	0
429	20250502	135100	53123133	1756	1756	1756	1756	0
430	20250502	135000	53123133	1756	1756	1756	1756	0
431	20250502	134900	53123133	1756	1756	1756	1756	0
432	20250502	134800	53123133	1756	1756	1756	1756	0
433	20250502	134700	53123133	1756	1756	1756	1756	0
434	20250502	134600	53123133	1756	1756	1756	1756	0
435	20250502	134500	53123133	1756	1756	1756	1756	0
436	20250502	134400	53123133	1756	1756	1756	1756	0
437	20250502	134300	53123133	1756	1756	1756	1756	62
438	20250502	134200	53014261	1767	1767	1767	1767	0
439	20250502	134100	53014261	1767	1767	1767	1767	0
440	20250502	134000	53014261	1767	1767	1767	1767	0
441	20250502	133900	53014261	1767	1767	1767	1767	0
442	20250502	133800	53014261	1767	1767	1767	1767	0
443	20250502	133700	53014261	1767	1767	1767	1767	0
444	20250502	133600	53014261	1767	1767	1767	1767	0
445	20250502	133500	53014261	1767	1767	1767	1767	0
446	20250502	133400	53014261	1767	1767	1767	1767	0
447	20250502	133300	53014261	1767	1767	1767	1767	0
448	20250502	133200	53014261	1767	1767	1767	1767	1
449	20250502	133100	53012494	1756	1756	1756	1756	0
450	20250502	133000	53012494	1756	1756	1756	1756	0
451	20250502	132900	53012494	1756	1756	1756	1756	26
452	20250502	132800	52966838	1756	1756	1756	1756	0
453	20250502	132700	52966838	1756	1756	1756	1756	0
454	20250502	132600	52966838	1756	1756	1756	1756	0
455	20250502	132500	52966838	1756	1756	1756	1756	0
456	20250502	132400	52966838	1756	1756	1756	1756	0
457	20250502	132300	52966838	1756	1756	1756	1756	0
458	20250502	132200	52966838	1756	1756	1756	1756	0
459	20250502	132100	52966838	1756	1756	1756	1756	0
460	20250502	132000	52966838	1756	1756	1756	1756	0
461	20250502	131900	52966838	1756	1756	1756	1756	0
462	20250502	131800	52966838	1756	1756	1756	1756	0
463	20250502	131700	52966838	1756	1756	1756	1756	0
464	20250502	131600	52966838	1756	1756	1756	1756	0
465	20250502	131500	52966838	1756	1756	1756	1756	0
466	20250502	131400	52966838	1756	1756	1756	1756	0
467	20250502	131300	52966838	1756	1756	1756	1756	0
468	20250502	131200	52966838	1756	1756	1756	1756	0
469	20250502	131100	52966838	1756	1756	1756	1756	56
470	20250502	131000	52868502	1767	1767	1767	1767	0
471	20250502	130900	52868502	1767	1767	1767	1767	0
472	20250502	130800	52868502	1767	1767	1767	1767	0
473	20250502	130700	52868502	1767	1767	1767	1767	0
474	20250502	130600	52868502	1767	1767	1767	1767	0
475	20250502	130500	52868502	1767	1767	1767	1767	0
476	20250502	130400	52868502	1767	1767	1767	1767	0
477	20250502	130300	52868502	1767	1767	1767	1767	0
478	20250502	130200	52868502	1767	1767	1767	1767	0
479	20250502	130100	52868502	1767	1767	1767	1767	0
480	20250502	130000	52868502	1767	1767	1767	1767	100
481	20250502	125900	52691802	1768	1768	1768	1768	0
482	20250502	125800	52691802	1768	1768	1768	1768	0
483	20250502	125700	52691802	1768	1768	1768	1768	0
484	20250502	125600	52691802	1768	1768	1768	1768	0
485	20250502	125500	52691802	1768	1768	1768	1768	0
486	20250502	125400	52691802	1768	1768	1768	1768	0
487	20250502	125300	52691802	1768	1766	1768	1766	1300
488	20250502	125200	50393506	1766	1766	1766	1766	0
489	20250502	125100	50393506	1766	1766	1766	1766	0
490	20250502	125000	50393506	1766	1766	1766	1766	0
491	20250502	124900	50393506	1766	1766	1766	1766	0
492	20250502	124800	50393506	1766	1766	1766	1766	0
493	20250502	124700	50393506	1766	1766	1766	1766	0
494	20250502	124600	50393506	1766	1766	1766	1766	0
495	20250502	124500	50393506	1766	1766	1766	1766	1
496	20250502	124400	50391740	1768	1768	1768	1768	0
497	20250502	124300	50391740	1768	1768	1768	1768	0
498	20250502	124200	50391740	1768	1768	1768	1768	0
499	20250502	124100	50391740	1768	1768	1768	1768	0
500	20250502	124000	50391740	1768	1768	1768	1768	0
501	20250502	123900	50391740	1768	1768	1768	1768	146
502	20250502	123800	50133612	1768	1768	1768	1768	0
503	20250502	123700	50133612	1768	1768	1768	1768	0
504	20250502	123600	50133612	1768	1768	1768	1768	0
505	20250502	123500	50133612	1768	1768	1768	1768	10
506	20250502	123400	50115932	1751	1756	1770	1751	876
507	20250502	123300	48578520	1751	1751	1751	1751	0
508	20250502	123200	48578520	1751	1751	1751	1751	0
509	20250502	123100	48578520	1751	1751	1751	1751	0
510	20250502	123000	48578520	1751	1751	1751	1751	0
511	20250502	122900	48578520	1751	1751	1751	1751	0
512	20250502	122800	48578520	1751	1751	1751	1751	0
513	20250502	122700	48578520	1751	1751	1751	1751	0
514	20250502	122600	48578520	1751	1751	1751	1751	0
515	20250502	122500	48578520	1751	1751	1751	1751	0
516	20250502	122400	48578520	1751	1751	1751	1751	0
517	20250502	122300	48578520	1751	1751	1751	1751	0
518	20250502	122200	48578520	1751	1751	1751	1751	0
519	20250502	122100	48578520	1751	1751	1751	1751	2
520	20250502	122000	48575018	1750	1750	1750	1750	0
521	20250502	121900	48575018	1750	1750	1750	1750	0
522	20250502	121800	48575018	1750	1750	1750	1750	0
523	20250502	121700	48575018	1750	1750	1750	1750	0
524	20250502	121600	48575018	1750	1750	1750	1750	0
525	20250502	121500	48575018	1750	1750	1750	1750	0
526	20250502	121400	48575018	1750	1750	1750	1750	0
527	20250502	121300	48575018	1750	1750	1750	1750	0
528	20250502	121200	48575018	1750	1750	1750	1750	0
529	20250502	121100	48575018	1750	1750	1750	1750	0
530	20250502	121000	48575018	1750	1750	1750	1750	0
531	20250502	120900	48575018	1750	1750	1750	1750	0
532	20250502	120800	48575018	1750	1750	1750	1750	0
533	20250502	120700	48575018	1750	1750	1750	1750	0
534	20250502	120600	48575018	1750	1750	1750	1750	0
535	20250502	120500	48575018	1750	1750	1750	1750	0
536	20250502	120400	48575018	1750	1750	1750	1750	0
537	20250502	120300	48575018	1750	1750	1750	1750	0
538	20250502	120200	48575018	1750	1750	1750	1750	0
539	20250502	120100	48575018	1750	1750	1750	1750	0
540	20250502	120000	48575018	1750	1750	1750	1750	0
541	20250502	115900	48575018	1750	1751	1751	1750	100
542	20250502	115800	48399968	1753	1753	1753	1753	0
543	20250502	115700	48399968	1753	1753	1753	1753	0
544	20250502	115600	48399968	1753	1753	1753	1753	0
545	20250502	115500	48399968	1753	1753	1753	1753	0
546	20250502	115400	48399968	1753	1753	1753	1753	0
547	20250502	115300	48399968	1753	1753	1753	1753	0
548	20250502	115200	48399968	1753	1753	1753	1753	0
549	20250502	115100	48399968	1753	1753	1753	1753	0
550	20250502	115000	48399968	1753	1753	1753	1753	0
551	20250502	114900	48399968	1753	1753	1753	1753	0
552	20250502	114800	48399968	1753	1753	1753	1753	0
553	20250502	114700	48399968	1753	1754	1754	1753	4058
554	20250502	114600	41284242	1754	1756	1756	1754	2393
555	20250502	114500	37085351	1766	1766	1766	1766	0
556	20250502	114400	37085351	1766	1766	1766	1766	0
557	20250502	114300	37085351	1766	1766	1766	1766	0
558	20250502	114200	37085351	1766	1766	1766	1766	0
559	20250502	114100	37085351	1766	1766	1766	1766	0
560	20250502	114000	37085351	1766	1766	1766	1766	0
561	20250502	113900	37085351	1766	1766	1766	1766	0
562	20250502	113800	37085351	1766	1766	1766	1766	0
563	20250502	113700	37085351	1766	1766	1766	1766	0
564	20250502	113600	37085351	1766	1766	1766	1766	0
565	20250502	113500	37085351	1766	1766	1766	1766	0
566	20250502	113400	37085351	1766	1766	1766	1766	0
567	20250502	113300	37085351	1766	1766	1766	1766	0
568	20250502	113200	37085351	1766	1766	1766	1766	0
569	20250502	113100	37085351	1766	1766	1766	1766	0
570	20250502	113000	37085351	1766	1763	1766	1763	6
571	20250502	112900	37074761	1766	1766	1766	1766	0
572	20250502	112800	37074761	1766	1766	1766	1766	0
573	20250502	112700	37074761	1766	1766	1766	1766	0
574	20250502	112600	37074761	1766	1766	1766	1766	0
575	20250502	112500	37074761	1766	1765	1766	1765	567
576	20250502	112400	36073595	1759	1759	1759	1759	0
577	20250502	112300	36073595	1759	1759	1759	1759	0
578	20250502	112200	36073595	1759	1759	1759	1759	0
579	20250502	112100	36073595	1759	1759	1759	1759	0
580	20250502	112000	36073595	1759	1759	1759	1759	0
581	20250502	111900	36073595	1759	1759	1759	1759	0
582	20250502	111800	36073595	1759	1759	1759	1759	0
583	20250502	111700	36073595	1759	1759	1759	1759	0
584	20250502	111600	36073595	1759	1759	1759	1759	0
585	20250502	111500	36073595	1759	1759	1759	1759	0
586	20250502	111400	36073595	1759	1759	1759	1759	0
587	20250502	111300	36073595	1759	1759	1759	1759	0
588	20250502	111200	36073595	1759	1759	1759	1759	0
589	20250502	111100	36073595	1759	1759	1759	1759	0
590	20250502	111000	36073595	1759	1759	1759	1759	0
591	20250502	110900	36073595	1759	1759	1759	1759	0
592	20250502	110800	36073595	1759	1759	1759	1759	0
593	20250502	110700	36073595	1759	1759	1759	1759	0
594	20250502	110600	36073595	1759	1759	1759	1759	0
595	20250502	110500	36073595	1759	1759	1759	1759	0
596	20250502	110400	36073595	1759	1759	1759	1759	0
597	20250502	110300	36073595	1759	1759	1759	1759	30
598	20250502	110200	36020825	1772	1752	1772	1752	1390
599	20250502	110100	33579408	1757	1757	1757	1757	0
600	20250502	110000	33579408	1757	1757	1757	1757	0
601	20250502	105900	33579408	1757	1757	1757	1757	0
602	20250502	105800	33579408	1757	1757	1757	1757	0
603	20250502	105700	33579408	1757	1757	1757	1757	0
604	20250502	105600	33579408	1757	1757	1757	1757	0
605	20250502	105500	33579408	1757	1757	1757	1757	0
606	20250502	105400	33579408	1757	1757	1757	1757	0
607	20250502	105300	33579408	1757	1757	1757	1757	0
608	20250502	105200	33579408	1757	1757	1757	1757	11
609	20250502	105100	33560081	1754	1754	1754	1754	0
610	20250502	105000	33560081	1754	1754	1754	1754	0
611	20250502	104900	33560081	1754	1754	1754	1754	10
612	20250502	104800	33542541	1755	1757	1757	1755	223
613	20250502	104700	33150945	1757	1757	1757	1757	0
614	20250502	104600	33150945	1757	1757	1757	1757	0
615	20250502	104500	33150945	1757	1757	1757	1757	0
616	20250502	104400	33150945	1757	1757	1757	1757	0
617	20250502	104300	33150945	1757	1757	1757	1757	0
618	20250502	104200	33150945	1757	1757	1757	1757	0
619	20250502	104100	33150945	1757	1757	1757	1757	0
620	20250502	104000	33150945	1757	1757	1757	1757	0
621	20250502	103900	33150945	1757	1757	1757	1757	0
622	20250502	103800	33150945	1757	1757	1757	1757	0
623	20250502	103700	33150945	1757	1757	1757	1757	0
624	20250502	103600	33150945	1757	1757	1757	1757	1343
625	20250502	103500	30791294	1757	1758	1758	1757	880
626	20250502	103400	29244634	1758	1758	1758	1758	0
627	20250502	103300	29244634	1758	1758	1758	1758	0
628	20250502	103200	29244634	1758	1758	1758	1758	0
629	20250502	103100	29244634	1758	1761	1761	1758	3587
630	20250502	103000	22934047	1761	1761	1761	1761	0
631	20250502	102900	22934047	1761	1761	1761	1761	0
632	20250502	102800	22934047	1761	1761	1761	1761	699
633	20250502	102700	21703108	1761	1761	1761	1761	901
634	20250502	102600	20116447	1761	1761	1761	1761	0
635	20250502	102500	20116447	1761	1761	1761	1761	0
636	20250502	102400	20116447	1761	1761	1761	1761	0
637	20250502	102300	20116447	1761	1761	1761	1761	0
638	20250502	102200	20116447	1761	1761	1761	1761	1
639	20250502	102100	20114686	1775	1775	1775	1775	0
640	20250502	102000	20114686	1775	1775	1775	1775	0
641	20250502	101900	20114686	1775	1775	1775	1775	0
642	20250502	101800	20114686	1775	1775	1775	1775	0
643	20250502	101700	20114686	1775	1775	1775	1775	0
644	20250502	101600	20114686	1775	1775	1775	1775	0
645	20250502	101500	20114686	1775	1775	1775	1775	0
646	20250502	101400	20114686	1775	1775	1775	1775	0
647	20250502	101300	20114686	1775	1775	1775	1775	0
648	20250502	101200	20114686	1775	1775	1775	1775	9
649	20250502	101100	20098711	1777	1777	1777	1777	0
650	20250502	101000	20098711	1777	1777	1777	1777	0
651	20250502	100900	20098711	1777	1777	1777	1777	0
652	20250502	100800	20098711	1777	1777	1777	1777	0
653	20250502	100700	20098711	1777	1777	1777	1777	0
654	20250502	100600	20098711	1777	1777	1777	1777	0
655	20250502	100500	20098711	1777	1777	1777	1777	0
656	20250502	100400	20098711	1777	1777	1777	1777	0
657	20250502	100300	20098711	1777	1777	1777	1777	0
658	20250502	100200	20098711	1777	1777	1777	1777	0
659	20250502	100100	20098711	1777	1777	1777	1777	0
660	20250502	100000	20098711	1777	1777	1777	1777	0
661	20250502	095900	20098711	1777	1777	1777	1777	0
662	20250502	095800	20098711	1777	1777	1777	1777	0
663	20250502	095700	20098711	1777	1777	1777	1777	0
664	20250502	095600	20098711	1777	1777	1777	1777	0
665	20250502	095500	20098711	1777	1774	1777	1774	157
666	20250502	095400	19819894	1777	1777	1777	1777	0
667	20250502	095300	19819894	1777	1777	1777	1777	0
668	20250502	095200	19819894	1777	1777	1777	1777	0
669	20250502	095100	19819894	1777	1777	1777	1777	20
670	20250502	095000	19784354	1777	1777	1777	1777	7
671	20250502	094900	19771915	1779	1779	1779	1779	0
672	20250502	094800	19771915	1779	1779	1779	1779	0
673	20250502	094700	19771915	1779	1779	1779	1779	0
674	20250502	094600	19771915	1779	1779	1779	1779	1
675	20250502	094500	19770136	1755	1772	1772	1755	5000
676	20250502	094400	10955380	1785	1785	1785	1785	0
677	20250502	094300	10955380	1785	1781	1785	1781	1000
678	20250502	094200	9171080	1784	1784	1784	1784	0
679	20250502	094100	9171080	1784	1784	1784	1784	0
680	20250502	094000	9171080	1784	1775	1784	1775	9
681	20250502	093900	9155089	1767	1767	1767	1767	10
682	20250502	093800	9137419	1767	1768	1768	1767	10
683	20250502	093700	9119748	1776	1773	1776	1773	1653
684	20250502	093600	6184143	1772	1772	1772	1772	458
685	20250502	093500	5372567	1774	1774	1774	1774	4
686	20250502	093400	5365471	1772	1772	1772	1772	142
687	20250502	093300	5113847	1769	1769	1769	1769	0
688	20250502	093200	5113847	1769	1769	1769	1769	0
689	20250502	093100	5113847	1769	1769	1769	1769	0
690	20250502	093000	5113847	1769	1769	1769	1769	0
691	20250502	092900	5113847	1769	1769	1769	1769	0
692	20250502	092800	5113847	1769	1769	1769	1769	0
693	20250502	092700	5113847	1769	1769	1769	1769	35
694	20250502	092600	5051932	1766	1766	1766	1766	1
695	20250502	092500	5050166	1772	1772	1772	1772	0
696	20250502	092400	5050166	1772	1772	1772	1772	0
697	20250502	092300	5050166	1772	1772	1772	1772	0
698	20250502	092200	5050166	1772	1772	1772	1772	0
699	20250502	092100	5050166	1772	1772	1772	1772	0
700	20250502	092000	5050166	1772	1772	1772	1772	0
701	20250502	091900	5050166	1772	1772	1772	1772	0
702	20250502	091800	5050166	1772	1772	1772	1772	0
703	20250502	091700	5050166	1772	1772	1772	1772	1
704	20250502	091600	5048394	1758	1758	1758	1758	0
705	20250502	091500	5048394	1758	1758	1758	1758	0
706	20250502	091400	5048394	1758	1758	1758	1758	224
707	20250502	091300	4654602	1774	1774	1774	1774	0
708	20250502	091200	4654602	1774	1767	1774	1767	1111
709	20250502	091100	2691430	1780	1780	1780	1780	0
710	20250502	091000	2691430	1780	1780	1780	1780	0
711	20250502	090900	2691430	1780	1776	1782	1776	569
712	20250502	090800	1678848	1780	1780	1780	1780	0
713	20250502	090700	1678848	1780	1780	1780	1780	2
714	20250502	090600	1675288	1785	1785	1785	1785	0
715	20250502	090500	1675288	1785	1783	1785	1783	387
716	20250502	090400	984588	1797	1797	1797	1797	0
717	20250502	090300	984588	1797	1797	1797	1797	0
718	20250502	090200	984588	1797	1796	1797	1755	164
719	20250502	090100	690039	1779	1781	1781	1779	222
720	20250502	090000	295037	1799	1800	1800	1799	164