KissMeData/340360/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	210000	1091912772	1900	1900	1900	1900	5425
3	20250502	205900	1091912772	1900	1900	1900	1900	0
4	20250502	205800	1091912772	1900	1900	1900	1900	0
5	20250502	205700	1091912772	1900	1900	1900	1900	0
6	20250502	205600	1091912772	1900	1900	1900	1900	0
7	20250502	205500	1091912772	1900	1900	1900	1900	0
8	20250502	205400	1091912772	1900	1900	1900	1900	0
9	20250502	205300	1091912772	1900	1900	1900	1900	0
10	20250502	205200	1091912772	1900	1900	1900	1900	0
11	20250502	205100	1091912772	1900	1900	1900	1900	0
12	20250502	205000	1091912772	1900	1900	1900	1900	0
13	20250502	204900	1091912772	1900	1900	1900	1900	0
14	20250502	204800	1091912772	1900	1900	1900	1900	0
15	20250502	204700	1091912772	1900	1900	1900	1900	0
16	20250502	204600	1091912772	1900	1900	1900	1900	0
17	20250502	204500	1091912772	1900	1900	1900	1900	0
18	20250502	204400	1091912772	1900	1900	1900	1900	0
19	20250502	204300	1091912772	1900	1900	1900	1900	0
20	20250502	204200	1091912772	1900	1900	1900	1900	0
21	20250502	204100	1091912772	1900	1900	1900	1900	0
22	20250502	204000	1091912772	1900	1900	1900	1900	0
23	20250502	203900	1091912772	1900	1900	1900	1900	0
24	20250502	203800	1091912772	1900	1900	1900	1900	0
25	20250502	203700	1091912772	1900	1900	1900	1900	0
26	20250502	203600	1091912772	1900	1900	1900	1900	0
27	20250502	203500	1091912772	1900	1900	1900	1900	0
28	20250502	203400	1091912772	1900	1900	1900	1900	0
29	20250502	203300	1091912772	1900	1900	1900	1900	0
30	20250502	203200	1091912772	1900	1900	1900	1900	0
31	20250502	203100	1091912772	1900	1900	1900	1900	0
32	20250502	203000	1091912772	1900	1900	1900	1900	5425
33	20250502	202900	1091912772	1900	1900	1900	1900	0
34	20250502	202800	1091912772	1900	1900	1900	1900	0
35	20250502	202700	1091912772	1900	1900	1900	1900	0
36	20250502	202600	1091912772	1900	1900	1900	1900	0
37	20250502	202500	1091912772	1900	1900	1900	1900	0
38	20250502	202400	1091912772	1900	1900	1900	1900	0
39	20250502	202300	1091912772	1900	1900	1900	1900	0
40	20250502	202200	1091912772	1900	1900	1900	1900	0
41	20250502	202100	1091912772	1900	1900	1900	1900	0
42	20250502	202000	1091912772	1900	1900	1900	1900	0
43	20250502	201900	1091912772	1900	1900	1900	1900	0
44	20250502	201800	1091912772	1900	1900	1900	1900	0
45	20250502	201700	1091912772	1900	1900	1900	1900	0
46	20250502	201600	1091912772	1900	1900	1900	1900	0
47	20250502	201500	1091912772	1900	1900	1900	1900	0
48	20250502	201400	1091912772	1900	1900	1900	1900	0
49	20250502	201300	1091912772	1900	1900	1900	1900	0
50	20250502	201200	1091912772	1900	1900	1900	1900	0
51	20250502	201100	1091912772	1900	1900	1900	1900	0
52	20250502	201000	1091912772	1900	1900	1900	1900	0
53	20250502	200900	1091912772	1900	1900	1900	1900	0
54	20250502	200800	1091912772	1900	1900	1900	1900	0
55	20250502	200700	1091912772	1900	1900	1900	1900	0
56	20250502	200600	1091912772	1900	1900	1900	1900	0
57	20250502	200500	1091912772	1900	1900	1900	1900	0
58	20250502	200400	1091912772	1900	1900	1900	1900	0
59	20250502	200300	1091912772	1900	1900	1900	1900	0
60	20250502	200200	1091912772	1900	1900	1900	1900	0
61	20250502	200100	1091912772	1900	1900	1900	1900	0
62	20250502	200000	1091912772	1900	1900	1900	1900	5425
63	20250502	195900	1091912772	1900	1900	1900	1900	0
64	20250502	195800	1091912772	1900	1900	1900	1900	0
65	20250502	195700	1091912772	1900	1900	1900	1900	0
66	20250502	195600	1091912772	1900	1900	1900	1900	0
67	20250502	195500	1091912772	1900	1900	1900	1900	0
68	20250502	195400	1091912772	1900	1900	1900	1900	0
69	20250502	195300	1091912772	1900	1900	1900	1900	0
70	20250502	195200	1091912772	1900	1900	1900	1900	0
71	20250502	195100	1091912772	1900	1900	1900	1900	0
72	20250502	195000	1091912772	1900	1900	1900	1900	0
73	20250502	194900	1091912772	1900	1900	1900	1900	0
74	20250502	194800	1091912772	1900	1900	1900	1900	0
75	20250502	194700	1091912772	1900	1900	1900	1900	0
76	20250502	194600	1091912772	1900	1900	1900	1900	0
77	20250502	194500	1091912772	1900	1900	1900	1900	0
78	20250502	194400	1091912772	1900	1900	1900	1900	0
79	20250502	194300	1091912772	1900	1900	1900	1900	0
80	20250502	194200	1091912772	1900	1900	1900	1900	0
81	20250502	194100	1091912772	1900	1900	1900	1900	0
82	20250502	194000	1091912772	1900	1900	1900	1900	0
83	20250502	193900	1091912772	1900	1900	1900	1900	0
84	20250502	193800	1091912772	1900	1900	1900	1900	0
85	20250502	193700	1091912772	1900	1900	1900	1900	0
86	20250502	193600	1091912772	1900	1900	1900	1900	0
87	20250502	193500	1091912772	1900	1900	1900	1900	0
88	20250502	193400	1091912772	1900	1900	1900	1900	0
89	20250502	193300	1091912772	1900	1900	1900	1900	0
90	20250502	193200	1091912772	1900	1900	1900	1900	0
91	20250502	193100	1091912772	1900	1900	1900	1900	0
92	20250502	193000	1091912772	1900	1900	1900	1900	5425
93	20250502	192900	1091912772	1900	1900	1900	1900	0
94	20250502	192800	1091912772	1900	1900	1900	1900	0
95	20250502	192700	1091912772	1900	1900	1900	1900	0
96	20250502	192600	1091912772	1900	1900	1900	1900	0
97	20250502	192500	1091912772	1900	1900	1900	1900	0
98	20250502	192400	1091912772	1900	1900	1900	1900	0
99	20250502	192300	1091912772	1900	1900	1900	1900	0
100	20250502	192200	1091912772	1900	1900	1900	1900	0
101	20250502	192100	1091912772	1900	1900	1900	1900	0
102	20250502	192000	1091912772	1900	1900	1900	1900	0
103	20250502	191900	1091912772	1900	1900	1900	1900	0
104	20250502	191800	1091912772	1900	1900	1900	1900	0
105	20250502	191700	1091912772	1900	1900	1900	1900	0
106	20250502	191600	1091912772	1900	1900	1900	1900	0
107	20250502	191500	1091912772	1900	1900	1900	1900	0
108	20250502	191400	1091912772	1900	1900	1900	1900	0
109	20250502	191300	1091912772	1900	1900	1900	1900	0
110	20250502	191200	1091912772	1900	1900	1900	1900	0
111	20250502	191100	1091912772	1900	1900	1900	1900	0
112	20250502	191000	1091912772	1900	1900	1900	1900	0
113	20250502	190900	1091912772	1900	1900	1900	1900	0
114	20250502	190800	1091912772	1900	1900	1900	1900	0
115	20250502	190700	1091912772	1900	1900	1900	1900	0
116	20250502	190600	1091912772	1900	1900	1900	1900	0
117	20250502	190500	1091912772	1900	1900	1900	1900	0
118	20250502	190400	1091912772	1900	1900	1900	1900	0
119	20250502	190300	1091912772	1900	1900	1900	1900	0
120	20250502	190200	1091912772	1900	1900	1900	1900	0
121	20250502	190100	1091912772	1900	1900	1900	1900	0
122	20250502	190000	1091912772	1900	1900	1900	1900	5425
123	20250502	185900	1091912772	1900	1900	1900	1900	0
124	20250502	185800	1091912772	1900	1900	1900	1900	0
125	20250502	185700	1091912772	1900	1900	1900	1900	0
126	20250502	185600	1091912772	1900	1900	1900	1900	0
127	20250502	185500	1091912772	1900	1900	1900	1900	0
128	20250502	185400	1091912772	1900	1900	1900	1900	0
129	20250502	185300	1091912772	1900	1900	1900	1900	0
130	20250502	185200	1091912772	1900	1900	1900	1900	0
131	20250502	185100	1091912772	1900	1900	1900	1900	0
132	20250502	185000	1091912772	1900	1900	1900	1900	0
133	20250502	184900	1091912772	1900	1900	1900	1900	0
134	20250502	184800	1091912772	1900	1900	1900	1900	0
135	20250502	184700	1091912772	1900	1900	1900	1900	0
136	20250502	184600	1091912772	1900	1900	1900	1900	0
137	20250502	184500	1091912772	1900	1900	1900	1900	0
138	20250502	184400	1091912772	1900	1900	1900	1900	0
139	20250502	184300	1091912772	1900	1900	1900	1900	0
140	20250502	184200	1091912772	1900	1900	1900	1900	0
141	20250502	184100	1091912772	1900	1900	1900	1900	0
142	20250502	184000	1091912772	1900	1900	1900	1900	0
143	20250502	183900	1091912772	1900	1900	1900	1900	0
144	20250502	183800	1091912772	1900	1900	1900	1900	0
145	20250502	183700	1091912772	1900	1900	1900	1900	0
146	20250502	183600	1091912772	1900	1900	1900	1900	0
147	20250502	183500	1091912772	1900	1900	1900	1900	0
148	20250502	183400	1091912772	1900	1900	1900	1900	0
149	20250502	183300	1091912772	1900	1900	1900	1900	0
150	20250502	183200	1091912772	1900	1900	1900	1900	0
151	20250502	183100	1091912772	1900	1900	1900	1900	0
152	20250502	183000	1091912772	1900	1900	1900	1900	5425
153	20250502	182900	1091912772	1900	1900	1900	1900	0
154	20250502	182800	1091912772	1900	1900	1900	1900	0
155	20250502	182700	1091912772	1900	1900	1900	1900	0
156	20250502	182600	1091912772	1900	1900	1900	1900	0
157	20250502	182500	1091912772	1900	1900	1900	1900	0
158	20250502	182400	1091912772	1900	1900	1900	1900	0
159	20250502	182300	1091912772	1900	1900	1900	1900	0
160	20250502	182200	1091912772	1900	1900	1900	1900	0
161	20250502	182100	1091912772	1900	1900	1900	1900	0
162	20250502	182000	1091912772	1900	1900	1900	1900	0
163	20250502	181900	1091912772	1900	1900	1900	1900	0
164	20250502	181800	1091912772	1900	1900	1900	1900	0
165	20250502	181700	1091912772	1900	1900	1900	1900	0
166	20250502	181600	1091912772	1900	1900	1900	1900	0
167	20250502	181500	1091912772	1900	1900	1900	1900	0
168	20250502	181400	1091912772	1900	1900	1900	1900	0
169	20250502	181300	1091912772	1900	1900	1900	1900	0
170	20250502	181200	1091912772	1900	1900	1900	1900	0
171	20250502	181100	1091912772	1900	1900	1900	1900	0
172	20250502	181000	1091912772	1900	1900	1900	1900	0
173	20250502	180900	1091912772	1900	1900	1900	1900	0
174	20250502	180800	1091912772	1900	1900	1900	1900	0
175	20250502	180700	1091912772	1900	1900	1900	1900	0
176	20250502	180600	1091912772	1900	1900	1900	1900	0
177	20250502	180500	1091912772	1900	1900	1900	1900	0
178	20250502	180400	1091912772	1900	1900	1900	1900	0
179	20250502	180300	1091912772	1900	1900	1900	1900	0
180	20250502	180200	1091912772	1900	1900	1900	1900	0
181	20250502	180100	1091912772	1900	1900	1900	1900	0
182	20250502	180000	1091912772	1900	1900	1900	1900	5425
183	20250502	175900	1091912772	1900	1900	1900	1900	0
184	20250502	175800	1091912772	1900	1900	1900	1900	0
185	20250502	175700	1091912772	1900	1900	1900	1900	0
186	20250502	175600	1091912772	1900	1900	1900	1900	0
187	20250502	175500	1091912772	1900	1900	1900	1900	0
188	20250502	175400	1091912772	1900	1900	1900	1900	0
189	20250502	175300	1091912772	1900	1900	1900	1900	0
190	20250502	175200	1091912772	1900	1900	1900	1900	0
191	20250502	175100	1091912772	1900	1900	1900	1900	0
192	20250502	175000	1091912772	1900	1900	1900	1900	0
193	20250502	174900	1091912772	1900	1900	1900	1900	0
194	20250502	174800	1091912772	1900	1900	1900	1900	0
195	20250502	174700	1091912772	1900	1900	1900	1900	0
196	20250502	174600	1091912772	1900	1900	1900	1900	0
197	20250502	174500	1091912772	1900	1900	1900	1900	0
198	20250502	174400	1091912772	1900	1900	1900	1900	0
199	20250502	174300	1091912772	1900	1900	1900	1900	0
200	20250502	174200	1091912772	1900	1900	1900	1900	0
201	20250502	174100	1091912772	1900	1900	1900	1900	0
202	20250502	174000	1091912772	1900	1900	1900	1900	0
203	20250502	173900	1091912772	1900	1900	1900	1900	0
204	20250502	173800	1091912772	1900	1900	1900	1900	0
205	20250502	173700	1091912772	1900	1900	1900	1900	0
206	20250502	173600	1091912772	1900	1900	1900	1900	0
207	20250502	173500	1091912772	1900	1900	1900	1900	0
208	20250502	173400	1091912772	1900	1900	1900	1900	0
209	20250502	173300	1091912772	1900	1900	1900	1900	0
210	20250502	173200	1091912772	1900	1900	1900	1900	0
211	20250502	173100	1091912772	1900	1900	1900	1900	0
212	20250502	173000	1091912772	1900	1900	1900	1900	5425
213	20250502	172900	1091912772	1900	1900	1900	1900	0
214	20250502	172800	1091912772	1900	1900	1900	1900	0
215	20250502	172700	1091912772	1900	1900	1900	1900	0
216	20250502	172600	1091912772	1900	1900	1900	1900	0
217	20250502	172500	1091912772	1900	1900	1900	1900	0
218	20250502	172400	1091912772	1900	1900	1900	1900	0
219	20250502	172300	1091912772	1900	1900	1900	1900	0
220	20250502	172200	1091912772	1900	1900	1900	1900	0
221	20250502	172100	1091912772	1900	1900	1900	1900	0
222	20250502	172000	1091912772	1900	1900	1900	1900	0
223	20250502	171900	1091912772	1900	1900	1900	1900	0
224	20250502	171800	1091912772	1900	1900	1900	1900	0
225	20250502	171700	1091912772	1900	1900	1900	1900	0
226	20250502	171600	1091912772	1900	1900	1900	1900	0
227	20250502	171500	1091912772	1900	1900	1900	1900	0
228	20250502	171400	1091912772	1900	1900	1900	1900	0
229	20250502	171300	1091912772	1900	1900	1900	1900	0
230	20250502	171200	1091912772	1900	1900	1900	1900	0
231	20250502	171100	1091912772	1900	1900	1900	1900	0
232	20250502	171000	1091912772	1900	1900	1900	1900	0
233	20250502	170900	1091912772	1900	1900	1900	1900	0
234	20250502	170800	1091912772	1900	1900	1900	1900	0
235	20250502	170700	1091912772	1900	1900	1900	1900	0
236	20250502	170600	1091912772	1900	1900	1900	1900	0
237	20250502	170500	1091912772	1900	1900	1900	1900	0
238	20250502	170400	1091912772	1900	1900	1900	1900	0
239	20250502	170300	1091912772	1900	1900	1900	1900	0
240	20250502	170200	1091912772	1900	1900	1900	1900	0
241	20250502	170100	1091912772	1900	1900	1900	1900	0
242	20250502	170000	1091912772	1900	1900	1900	1900	5425
243	20250502	165900	1091912772	1900	1900	1900	1900	0
244	20250502	165800	1091912772	1900	1900	1900	1900	0
245	20250502	165700	1091912772	1900	1900	1900	1900	0
246	20250502	165600	1091912772	1900	1900	1900	1900	0
247	20250502	165500	1091912772	1900	1900	1900	1900	0
248	20250502	165400	1091912772	1900	1900	1900	1900	0
249	20250502	165300	1091912772	1900	1900	1900	1900	0
250	20250502	165200	1091912772	1900	1900	1900	1900	0
251	20250502	165100	1091912772	1900	1900	1900	1900	0
252	20250502	165000	1091912772	1900	1900	1900	1900	0
253	20250502	164900	1091912772	1900	1900	1900	1900	0
254	20250502	164800	1091912772	1900	1900	1900	1900	0
255	20250502	164700	1091912772	1900	1900	1900	1900	0
256	20250502	164600	1091912772	1900	1900	1900	1900	0
257	20250502	164500	1091912772	1900	1900	1900	1900	0
258	20250502	164400	1091912772	1900	1900	1900	1900	0
259	20250502	164300	1091912772	1900	1900	1900	1900	0
260	20250502	164200	1091912772	1900	1900	1900	1900	0
261	20250502	164100	1091912772	1900	1900	1900	1900	0
262	20250502	164000	1091912772	1900	1900	1900	1900	0
263	20250502	163900	1091912772	1900	1900	1900	1900	0
264	20250502	163800	1091912772	1900	1900	1900	1900	0
265	20250502	163700	1091912772	1900	1900	1900	1900	0
266	20250502	163600	1091912772	1900	1900	1900	1900	0
267	20250502	163500	1091912772	1900	1900	1900	1900	0
268	20250502	163400	1091912772	1900	1900	1900	1900	0
269	20250502	163300	1091912772	1900	1900	1900	1900	0
270	20250502	163200	1091912772	1900	1900	1900	1900	0
271	20250502	163100	1091912772	1900	1900	1900	1900	0
272	20250502	163000	1091912772	1900	1900	1900	1900	5425
273	20250502	162900	1091912772	1900	1900	1900	1900	0
274	20250502	162800	1091912772	1900	1900	1900	1900	0
275	20250502	162700	1091912772	1900	1900	1900	1900	0
276	20250502	162600	1091912772	1900	1900	1900	1900	0
277	20250502	162500	1091912772	1900	1900	1900	1900	0
278	20250502	162400	1091912772	1900	1900	1900	1900	0
279	20250502	162300	1091912772	1900	1900	1900	1900	0
280	20250502	162200	1091912772	1900	1900	1900	1900	0
281	20250502	162100	1091912772	1900	1900	1900	1900	0
282	20250502	162000	1091912772	1900	1900	1900	1900	0
283	20250502	161900	1091912772	1900	1900	1900	1900	0
284	20250502	161800	1091912772	1900	1900	1900	1900	0
285	20250502	161700	1091912772	1900	1900	1900	1900	0
286	20250502	161600	1091912772	1900	1900	1900	1900	0
287	20250502	161500	1091912772	1900	1900	1900	1900	0
288	20250502	161400	1091912772	1900	1900	1900	1900	0
289	20250502	161300	1091912772	1900	1900	1900	1900	0
290	20250502	161200	1091912772	1900	1900	1900	1900	0
291	20250502	161100	1091912772	1900	1900	1900	1900	0
292	20250502	161000	1091912772	1900	1900	1900	1900	0
293	20250502	160900	1091912772	1900	1900	1900	1900	0
294	20250502	160800	1091912772	1900	1900	1900	1900	0
295	20250502	160700	1091912772	1900	1900	1900	1900	0
296	20250502	160600	1091912772	1900	1900	1900	1900	0
297	20250502	160500	1091912772	1900	1900	1900	1900	0
298	20250502	160400	1091912772	1900	1900	1900	1900	0
299	20250502	160300	1091912772	1900	1900	1900	1900	0
300	20250502	160200	1091912772	1900	1900	1900	1900	0
301	20250502	160100	1091912772	1900	1900	1900	1900	0
302	20250502	160000	1091912772	1900	1900	1900	1900	5425
303	20250502	155900	1091912772	1900	1900	1900	1900	0
304	20250502	155800	1091912772	1900	1900	1900	1900	0
305	20250502	155700	1091912772	1900	1900	1900	1900	0
306	20250502	155600	1091912772	1900	1900	1900	1900	0
307	20250502	155500	1091912772	1900	1900	1900	1900	0
308	20250502	155400	1091912772	1900	1900	1900	1900	0
309	20250502	155300	1091912772	1900	1900	1900	1900	0
310	20250502	155200	1091912772	1900	1900	1900	1900	0
311	20250502	155100	1091912772	1900	1900	1900	1900	0
312	20250502	155000	1091912772	1900	1900	1900	1900	0
313	20250502	154900	1091912772	1900	1900	1900	1900	0
314	20250502	154800	1091912772	1900	1900	1900	1900	0
315	20250502	154700	1091912772	1900	1900	1900	1900	0
316	20250502	154600	1091912772	1900	1900	1900	1900	0
317	20250502	154500	1091912772	1900	1900	1900	1900	0
318	20250502	154400	1091912772	1900	1900	1900	1900	0
319	20250502	154300	1091912772	1900	1900	1900	1900	0
320	20250502	154200	1091912772	1900	1900	1900	1900	0
321	20250502	154100	1091912772	1900	1900	1900	1900	0
322	20250502	154000	1091912772	1900	1900	1900	1900	0
323	20250502	153900	1091912772	1900	1900	1900	1900	0
324	20250502	153800	1091912772	1900	1900	1900	1900	0
325	20250502	153700	1091912772	1900	1900	1900	1900	0
326	20250502	153600	1091912772	1900	1900	1900	1900	0
327	20250502	153500	1091912772	1900	1900	1900	1900	0
328	20250502	153400	1091912772	1900	1900	1900	1900	0
329	20250502	153300	1091912772	1900	1900	1900	1900	0
330	20250502	153200	1091912772	1900	1900	1900	1900	0
331	20250502	153100	1091912772	1900	1900	1900	1900	0
332	20250502	153000	1091912772	1900	1900	1900	1900	10850
333	20250502	152900	1081605272	1901	1901	1901	1901	0
334	20250502	152800	1081605272	1901	1901	1901	1901	0
335	20250502	152700	1081605272	1901	1901	1901	1901	0
336	20250502	152600	1081605272	1901	1901	1901	1901	0
337	20250502	152500	1081605272	1901	1901	1901	1901	0
338	20250502	152400	1081605272	1901	1901	1901	1901	0
339	20250502	152300	1081605272	1901	1901	1901	1901	0
340	20250502	152200	1081605272	1901	1901	1901	1901	0
341	20250502	152100	1081605272	1901	1901	1901	1901	0
342	20250502	152000	1081605272	1901	1901	1901	1901	0
343	20250502	151900	1081605272	1901	1900	1901	1899	5001
344	20250502	151800	1072105590	1902	1902	1902	1884	3500
345	20250502	151700	1065476292	1902	1902	1902	1902	2440
346	20250502	151600	1060835412	1902	1902	1902	1901	4303
347	20250502	151500	1052654566	1902	1899	1902	1899	8506
348	20250502	151400	1036488911	1900	1885	1900	1884	1300
349	20250502	151300	1034023711	1900	1900	1901	1900	1004
350	20250502	151200	1032115609	1901	1902	1902	1900	6
351	20250502	151100	1032104202	1902	1881	1902	1881	2998
352	20250502	151000	1026424055	1899	1899	1899	1899	1
353	20250502	150900	1026422156	1900	1900	1900	1900	0
354	20250502	150800	1026422156	1900	1900	1901	1900	7003
355	20250502	150700	1013113659	1900	1900	1900	1900	1
356	20250502	150600	1013111759	1901	1901	1901	1901	0
357	20250502	150500	1013111759	1901	1900	1901	1900	1502
358	20250502	150400	1010257828	1900	1900	1900	1900	0
359	20250502	150300	1010257828	1900	1900	1900	1900	0
360	20250502	150200	1010257828	1900	1879	1900	1879	11000
361	20250502	150100	989458172	1879	1880	1880	1879	208
362	20250502	150000	989067271	1886	1886	1886	1886	0
363	20250502	145900	989067271	1886	1886	1887	1886	54
364	20250502	145800	988965423	1888	1888	1888	1888	0
365	20250502	145700	988965423	1888	1888	1888	1888	0
366	20250502	145600	988965423	1888	1888	1888	1888	0
367	20250502	145500	988965423	1888	1888	1888	1888	0
368	20250502	145400	988965423	1888	1888	1888	1888	0
369	20250502	145300	988965423	1888	1888	1888	1888	0
370	20250502	145200	988965423	1888	1883	1888	1883	1000
371	20250502	145100	987078728	1883	1883	1883	1883	164
372	20250502	145000	986769916	1884	1884	1884	1884	0
373	20250502	144900	986769916	1884	1884	1884	1884	0
374	20250502	144800	986769916	1884	1884	1884	1884	4000
375	20250502	144700	979233916	1884	1884	1884	1884	1
376	20250502	144600	979232032	1884	1884	1884	1884	0
377	20250502	144500	979232032	1884	1884	1884	1884	0
378	20250502	144400	979232032	1884	1870	1884	1870	198
379	20250502	144300	978861390	1870	1864	1870	1864	4381
380	20250502	144200	970690913	1863	1871	1871	1862	10797
381	20250502	144100	950539954	1873	1873	1873	1873	109
382	20250502	144000	950335797	1873	1873	1873	1873	4
383	20250502	143900	950328305	1873	1873	1873	1873	3
384	20250502	143800	950322686	1873	1875	1875	1873	5060
385	20250502	143700	940842075	1883	1883	1883	1883	157
386	20250502	143600	940546444	1883	1880	1883	1874	8863
387	20250502	143500	923918222	1881	1882	1882	1881	1377
388	20250502	143400	921327910	1883	1883	1883	1883	91
389	20250502	143300	921156557	1888	1883	1888	1883	30
390	20250502	143200	921099983	1882	1884	1884	1882	4000
391	20250502	143100	913570864	1884	1885	1885	1884	20
392	20250502	143000	913533174	1884	1884	1884	1884	90
393	20250502	142900	913363614	1888	1888	1888	1888	0
394	20250502	142800	913363614	1888	1888	1888	1888	1
395	20250502	142700	913361726	1886	1890	1890	1886	4733
396	20250502	142600	904429179	1899	1899	1899	1899	0
397	20250502	142500	904429179	1899	1899	1899	1899	1
398	20250502	142400	904427280	1889	1901	1901	1889	7527
399	20250502	142300	890179652	1901	1901	1901	1901	0
400	20250502	142200	890179652	1901	1901	1901	1901	0
401	20250502	142100	890179652	1901	1901	1901	1901	0
402	20250502	142000	890179652	1901	1901	1901	1901	2
403	20250502	141900	890175850	1902	1902	1902	1902	0
404	20250502	141800	890175850	1902	1902	1902	1902	0
405	20250502	141700	890175850	1902	1902	1902	1902	74
406	20250502	141600	890035102	1902	1902	1902	1902	45
407	20250502	141500	889949512	1902	1902	1902	1902	51
408	20250502	141400	889852510	1902	1902	1902	1902	47
409	20250502	141300	889763116	1902	1902	1902	1889	4449
410	20250502	141200	881308340	1902	1902	1902	1902	47
411	20250502	141100	881218946	1902	1897	1902	1890	3970
412	20250502	141000	873702387	1897	1892	1900	1882	17376
413	20250502	140900	840723613	1892	1901	1901	1892	19575
414	20250502	140800	803579069	1902	1904	1904	1902	4378
415	20250502	140700	795248845	1904	1904	1904	1904	2000
416	20250502	140600	791440845	1904	1904	1904	1904	1400
417	20250502	140500	788775245	1909	1904	1909	1904	2501
418	20250502	140400	784013336	1904	1904	1904	1904	1300
419	20250502	140300	781538136	1904	1904	1904	1904	800
420	20250502	140200	780014936	1904	1904	1904	1904	3311
421	20250502	140100	773710792	1904	1904	1904	1904	722
422	20250502	140000	772336104	1903	1909	1909	1903	1382
423	20250502	135900	769702390	1909	1909	1909	1909	0
424	20250502	135800	769702390	1909	1909	1909	1909	0
425	20250502	135700	769702390	1909	1909	1909	1909	1040
426	20250502	135600	767717030	1909	1909	1909	1909	0
427	20250502	135500	767717030	1909	1909	1909	1909	0
428	20250502	135400	767717030	1909	1909	1909	1909	1
429	20250502	135300	767715121	1903	1904	1909	1903	9130
430	20250502	135200	750334096	1904	1905	1905	1904	1500
431	20250502	135100	747477356	1906	1905	1906	1905	713
432	20250502	135000	746118678	1905	1905	1905	1905	1000
433	20250502	134900	744213678	1906	1906	1906	1906	0
434	20250502	134800	744213678	1906	1906	1906	1906	917
435	20250502	134700	742465876	1905	1906	1906	1903	4624
436	20250502	134600	733658273	1906	1906	1909	1906	2803
437	20250502	134500	728315752	1907	1909	1909	1907	2705
438	20250502	134400	723155714	1910	1910	1910	1910	0
439	20250502	134300	723155714	1910	1910	1910	1910	1001
440	20250502	134200	721243804	1910	1911	1911	1908	6534
441	20250502	134100	708762900	1911	1913	1914	1911	3476
442	20250502	134000	702116147	1913	1916	1916	1913	7442
443	20250502	133900	687872276	1918	1920	1920	1918	1421
444	20250502	133800	685146156	1925	1927	1927	1921	3220
445	20250502	133700	678952926	1927	1934	1934	1926	2359
446	20250502	133600	674401677	1934	1932	1934	1932	4273
447	20250502	133500	666141380	1932	1932	1932	1932	53
448	20250502	133400	666038984	1932	1933	1933	1923	942
449	20250502	133300	664223506	1933	1932	1933	1927	6976
450	20250502	133200	650747246	1932	1926	1932	1926	11271
451	20250502	133100	629010544	1926	1922	1926	1922	9865
452	20250502	133000	610028090	1922	1915	1922	1915	19616
453	20250502	132900	572396058	1915	1911	1915	1911	1697
454	20250502	132800	569149091	1915	1915	1915	1913	706
455	20250502	132700	567797605	1917	1916	1917	1916	118
456	20250502	132600	567571507	1917	1916	1917	1916	913
457	20250502	132500	565822188	1915	1915	1915	1915	999
458	20250502	132400	563909103	1915	1913	1915	1913	1091
459	20250502	132300	561821510	1913	1912	1913	1912	3500
460	20250502	132200	555126410	1912	1907	1912	1906	578
461	20250502	132100	554024102	1906	1906	1906	1906	0
462	20250502	132000	554024102	1906	1906	1906	1906	1
463	20250502	131900	554022196	1906	1906	1906	1906	300
464	20250502	131800	553450396	1911	1911	1911	1911	0
465	20250502	131700	553450396	1911	1911	1911	1911	1
466	20250502	131600	553448485	1911	1906	1911	1906	2
467	20250502	131500	553444668	1905	1905	1905	1905	1
468	20250502	131400	553442763	1912	1912	1912	1912	1
469	20250502	131300	553440851	1912	1912	1912	1912	1
470	20250502	131200	553438939	1912	1912	1912	1912	0
471	20250502	131100	553438939	1912	1912	1912	1912	1
472	20250502	131000	553437027	1909	1909	1909	1909	0
473	20250502	130900	553437027	1909	1909	1909	1909	301
474	20250502	130800	552862418	1913	1913	1913	1913	0
475	20250502	130700	552862418	1913	1913	1913	1913	0
476	20250502	130600	552862418	1913	1913	1913	1913	0
477	20250502	130500	552862418	1913	1913	1913	1913	15
478	20250502	130400	552833723	1910	1910	1910	1910	1500
479	20250502	130300	549968723	1912	1912	1912	1912	0
480	20250502	130200	549968723	1912	1912	1912	1912	500
481	20250502	130100	549012723	1912	1912	1912	1912	0
482	20250502	130000	549012723	1912	1912	1912	1912	0
483	20250502	125900	549012723	1912	1912	1912	1912	1
484	20250502	125800	549010811	1912	1912	1912	1912	10
485	20250502	125700	548991691	1913	1913	1913	1913	0
486	20250502	125600	548991691	1913	1913	1913	1913	10
487	20250502	125500	548972561	1912	1912	1912	1912	100
488	20250502	125400	548781361	1913	1913	1913	1913	0
489	20250502	125300	548781361	1913	1913	1913	1913	1
490	20250502	125200	548779448	1913	1913	1913	1909	1010
491	20250502	125100	546848527	1913	1911	1913	1909	700
492	20250502	125000	545511227	1913	1913	1913	1913	0
493	20250502	124900	545511227	1913	1913	1913	1913	1
494	20250502	124800	545509314	1913	1913	1913	1913	0
495	20250502	124700	545509314	1913	1913	1913	1913	100
496	20250502	124600	545318014	1910	1910	1910	1910	0
497	20250502	124500	545318014	1910	1910	1910	1910	0
498	20250502	124400	545318014	1910	1910	1910	1910	0
499	20250502	124300	545318014	1910	1910	1910	1910	148
500	20250502	124200	545035334	1910	1910	1910	1910	0
501	20250502	124100	545035334	1910	1910	1910	1910	100
502	20250502	124000	544844334	1915	1915	1915	1915	0
503	20250502	123900	544844334	1915	1915	1915	1915	1
504	20250502	123800	544842419	1915	1915	1915	1915	0
505	20250502	123700	544842419	1915	1915	1915	1915	0
506	20250502	123600	544842419	1915	1915	1915	1915	7
507	20250502	123500	544829014	1915	1915	1915	1915	46
508	20250502	123400	544740924	1915	1915	1915	1915	47
509	20250502	123300	544650919	1915	1915	1915	1915	49
510	20250502	123200	544557084	1915	1915	1915	1915	44
511	20250502	123100	544472824	1915	1915	1915	1915	49
512	20250502	123000	544378989	1915	1914	1915	1914	70
513	20250502	122900	544244964	1910	1914	1915	1910	150
514	20250502	122800	543957860	1914	1909	1915	1909	2218
515	20250502	122700	539715070	1910	1910	1910	1910	398
516	20250502	122600	538954890	1910	1910	1910	1910	1
517	20250502	122500	538952980	1903	1903	1903	1903	262
518	20250502	122400	538454394	1910	1911	1911	1905	10
519	20250502	122300	538435333	1911	1911	1911	1911	47
520	20250502	122200	538345516	1903	1904	1904	1903	160
521	20250502	122100	538041008	1912	1912	1912	1912	0
522	20250502	122000	538041008	1912	1912	1912	1912	3
523	20250502	121900	538035272	1911	1906	1911	1906	3913
524	20250502	121800	530559392	1906	1905	1906	1905	921
525	20250502	121700	528804488	1905	1900	1905	1900	10
526	20250502	121600	528785468	1900	1900	1900	1900	0
527	20250502	121500	528785468	1900	1900	1900	1900	2
528	20250502	121400	528781668	1907	1907	1907	1907	0
529	20250502	121300	528781668	1907	1907	1907	1907	0
530	20250502	121200	528781668	1907	1907	1907	1907	200
531	20250502	121100	528400268	1907	1907	1907	1907	1000
532	20250502	121000	526493268	1908	1908	1908	1908	1000
533	20250502	120900	524585268	1908	1907	1908	1907	13
534	20250502	120800	524560475	1907	1907	1907	1907	0
535	20250502	120700	524560475	1907	1907	1907	1907	0
536	20250502	120600	524560475	1907	1907	1907	1907	9
537	20250502	120500	524543312	1912	1912	1912	1912	0
538	20250502	120400	524543312	1912	1912	1912	1912	0
539	20250502	120300	524543312	1912	1912	1912	1912	0
540	20250502	120200	524543312	1912	1912	1912	1912	0
541	20250502	120100	524543312	1912	1912	1912	1912	0
542	20250502	120000	524543312	1912	1912	1912	1912	0
543	20250502	115900	524543312	1912	1912	1912	1912	0
544	20250502	115800	524543312	1912	1912	1912	1912	0
545	20250502	115700	524543312	1912	1912	1912	1912	0
546	20250502	115600	524543312	1912	1912	1912	1912	0
547	20250502	115500	524543312	1912	1912	1912	1912	1
548	20250502	115400	524541400	1912	1912	1912	1912	0
549	20250502	115300	524541400	1912	1912	1912	1912	1
550	20250502	115200	524539488	1912	1912	1912	1912	7
551	20250502	115100	524526104	1912	1904	1912	1904	524
552	20250502	115000	523528400	1904	1904	1904	1904	0
553	20250502	114900	523528400	1904	1904	1904	1904	0
554	20250502	114800	523528400	1904	1901	1904	1901	151
555	20250502	114700	523241220	1902	1902	1902	1902	1
556	20250502	114600	523239318	1899	1899	1899	1899	0
557	20250502	114500	523239318	1899	1899	1899	1899	100
558	20250502	114400	523049418	1904	1904	1904	1904	0
559	20250502	114300	523049418	1904	1904	1904	1904	91
560	20250502	114200	522876154	1904	1904	1904	1904	1
561	20250502	114100	522874250	1904	1904	1904	1904	88
562	20250502	114000	522706698	1904	1904	1904	1904	0
563	20250502	113900	522706698	1904	1904	1904	1904	0
564	20250502	113800	522706698	1904	1904	1904	1904	0
565	20250502	113700	522706698	1904	1892	1904	1892	2000
566	20250502	113600	518922686	1895	1895	1895	1895	1001
567	20250502	113500	517025791	1904	1904	1904	1904	1
568	20250502	113400	517023887	1904	1904	1904	1904	0
569	20250502	113300	517023887	1904	1904	1904	1904	0
570	20250502	113200	517023887	1904	1902	1904	1897	3557
571	20250502	113100	510271582	1913	1904	1917	1902	3115
572	20250502	113000	504344758	1917	1917	1917	1917	0
573	20250502	112900	504344758	1917	1917	1917	1917	43
574	20250502	112800	504262327	1917	1916	1917	1916	743
575	20250502	112700	502838732	1916	1915	1916	1915	441
576	20250502	112600	501994180	1915	1915	1915	1913	665
577	20250502	112500	500721947	1915	1915	1915	1914	215
578	20250502	112400	500310227	1915	1913	1915	1913	423
579	20250502	112300	499501026	1913	1913	1913	1913	46
580	20250502	112200	499413028	1913	1913	1913	1913	45
581	20250502	112100	499326943	1913	1899	1913	1899	19693
582	20250502	112000	461883007	1899	1899	1899	1899	1
583	20250502	111900	461881108	1899	1898	1899	1898	327
584	20250502	111800	461260461	1897	1897	1897	1897	80
585	20250502	111700	461108701	1899	1899	1899	1899	4211
586	20250502	111600	453112012	1900	1900	1900	1900	1000
587	20250502	111500	451212012	1900	1898	1900	1898	1500
588	20250502	111400	448362700	1897	1897	1897	1897	0
589	20250502	111300	448362700	1897	1897	1900	1882	2650
590	20250502	111200	443337881	1898	1898	1898	1898	0
591	20250502	111100	443337881	1898	1893	1899	1890	3955
592	20250502	111000	435849199	1894	1894	1894	1894	1
593	20250502	110900	435847305	1894	1876	1894	1876	467
594	20250502	110800	434969899	1870	1895	1895	1870	10230
595	20250502	110700	415747173	1895	1894	1895	1894	2016
596	20250502	110600	411928859	1894	1879	1894	1879	595
597	20250502	110500	410810399	1879	1887	1887	1879	536
598	20250502	110400	409799246	1896	1914	1915	1890	16006
599	20250502	110300	379272714	1914	1916	1918	1905	8963
600	20250502	110200	362106363	1916	1913	1919	1913	2549
601	20250502	110100	357223712	1913	1912	1913	1912	1688
602	20250502	110000	353996253	1912	1915	1915	1899	2485
603	20250502	105900	349263066	1915	1893	1915	1893	2935
604	20250502	105800	343694325	1893	1880	1912	1872	3452
605	20250502	105700	337193681	1880	1869	1880	1869	1057
606	20250502	105600	335216025	1869	1861	1869	1861	308
607	20250502	105500	334640509	1870	1868	1870	1868	1483
608	20250502	105400	331869125	1868	1867	1868	1862	789
609	20250502	105300	330396663	1867	1854	1868	1854	1660
610	20250502	105200	327309198	1855	1852	1855	1852	2088
611	20250502	105100	323439993	1853	1835	1853	1835	8546
612	20250502	105000	307719417	1835	1835	1835	1835	300
613	20250502	104900	307168917	1835	1835	1835	1835	786
614	20250502	104800	305726607	1835	1834	1835	1834	176
615	20250502	104700	305403813	1834	1830	1834	1830	254
616	20250502	104600	304938989	1830	1830	1830	1830	1
617	20250502	104500	304937159	1830	1830	1830	1830	0
618	20250502	104400	304937159	1830	1830	1830	1830	0
619	20250502	104300	304937159	1830	1830	1830	1830	0
620	20250502	104200	304937159	1830	1830	1830	1830	380
621	20250502	104100	304241759	1830	1830	1830	1830	112
622	20250502	104000	304036799	1830	1830	1830	1830	0
623	20250502	103900	304036799	1830	1830	1830	1830	4049
624	20250502	103800	296627129	1830	1830	1830	1830	2
625	20250502	103700	296623469	1830	1830	1830	1830	5
626	20250502	103600	296614319	1829	1827	1829	1827	1212
627	20250502	103500	294399993	1826	1821	1826	1821	4492
628	20250502	103400	286205350	1822	1822	1822	1822	105
629	20250502	103300	286014040	1822	1822	1822	1822	8
630	20250502	103200	285999464	1822	1820	1822	1819	87
631	20250502	103100	285841180	1819	1821	1821	1819	574
632	20250502	103000	284796509	1821	1821	1821	1821	0
633	20250502	102900	284796509	1821	1821	1821	1821	0
634	20250502	102800	284796509	1821	1821	1821	1821	0
635	20250502	102700	284796509	1821	1821	1821	1821	0
636	20250502	102600	284796509	1821	1821	1821	1821	0
637	20250502	102500	284796509	1821	1821	1821	1821	267
638	20250502	102400	284310302	1820	1820	1820	1820	0
639	20250502	102300	284310302	1820	1820	1820	1820	144
640	20250502	102200	284048222	1818	1817	1818	1817	1401
641	20250502	102100	281502604	1817	1817	1817	1817	1
642	20250502	102000	281500787	1817	1813	1817	1811	4109
643	20250502	101900	274058834	1811	1810	1818	1810	3801
644	20250502	101800	267178616	1810	1812	1812	1810	4100
645	20250502	101700	259757188	1823	1823	1823	1823	0
646	20250502	101600	259757188	1823	1817	1823	1816	3006
647	20250502	101500	254297250	1818	1818	1818	1818	0
648	20250502	101400	254297250	1818	1818	1818	1818	2000
649	20250502	101300	250661250	1823	1823	1823	1823	0
650	20250502	101200	250661250	1823	1823	1823	1823	55
651	20250502	101100	250560985	1824	1813	1824	1813	568
652	20250502	101000	249531172	1811	1820	1820	1811	6766
653	20250502	100900	237269822	1820	1823	1823	1820	245
654	20250502	100800	236823889	1823	1823	1823	1823	1694
655	20250502	100700	233735727	1823	1823	1823	1823	0
656	20250502	100600	233735727	1823	1823	1823	1823	0
657	20250502	100500	233735727	1823	1823	1823	1823	353
658	20250502	100400	233092208	1820	1820	1820	1820	483
659	20250502	100300	232213148	1823	1823	1823	1823	0
660	20250502	100200	232213148	1823	1823	1823	1823	105
661	20250502	100100	232021733	1814	1814	1814	1814	145
662	20250502	100000	231758703	1824	1824	1824	1824	8
663	20250502	095900	231744111	1824	1823	1824	1823	417
664	20250502	095800	230983504	1823	1823	1823	1823	0
665	20250502	095700	230983504	1823	1823	1823	1823	30
666	20250502	095600	230928814	1823	1823	1823	1823	3014
667	20250502	095500	225434292	1823	1823	1823	1823	11
668	20250502	095400	225414239	1824	1824	1824	1824	50
669	20250502	095300	225323039	1824	1824	1824	1824	0
670	20250502	095200	225323039	1824	1824	1824	1824	6
671	20250502	095100	225312095	1812	1823	1824	1812	386
672	20250502	095000	224608102	1823	1823	1823	1823	1
673	20250502	094900	224606279	1823	1823	1823	1823	1
674	20250502	094800	224604456	1823	1823	1823	1823	4
675	20250502	094700	224597164	1823	1825	1826	1822	240
676	20250502	094600	224159462	1825	1818	1826	1812	6147
677	20250502	094500	212989524	1809	1809	1809	1809	0
678	20250502	094400	212989524	1809	1809	1809	1809	0
679	20250502	094300	212989524	1809	1812	1812	1809	13393
680	20250502	094200	188761362	1815	1815	1815	1815	1001
681	20250502	094100	186944547	1815	1815	1815	1815	272
682	20250502	094000	186450867	1815	1815	1815	1815	1429
683	20250502	093900	183857232	1815	1815	1815	1815	1027
684	20250502	093800	181993227	1802	1822	1825	1800	24661
685	20250502	093700	137426488	1822	1824	1824	1822	78
686	20250502	093600	137284276	1830	1828	1832	1828	2954
687	20250502	093500	131881955	1826	1824	1826	1824	5263
688	20250502	093400	122279206	1824	1823	1824	1823	1043
689	20250502	093300	120376785	1824	1824	1824	1824	10
690	20250502	093200	120358545	1819	1819	1819	1819	0
691	20250502	093100	120358545	1819	1815	1819	1815	10499
692	20250502	093000	101300860	1811	1815	1815	1808	7116
693	20250502	092900	88422388	1815	1812	1815	1811	568
694	20250502	092800	87393721	1812	1814	1814	1812	3000
695	20250502	092700	81956471	1812	1812	1812	1812	29
696	20250502	092600	81903923	1815	1818	1819	1815	3370
697	20250502	092500	75785595	1818	1816	1818	1816	3
698	20250502	092400	75780145	1816	1815	1816	1813	675
699	20250502	092300	74555021	1812	1812	1812	1812	96
700	20250502	092200	74381069	1813	1813	1813	1813	682
701	20250502	092100	73144603	1813	1814	1815	1813	1870
702	20250502	092000	69752652	1815	1820	1820	1815	3894
703	20250502	091900	62681784	1828	1828	1828	1828	0
704	20250502	091800	62681784	1828	1827	1828	1827	500
705	20250502	091700	61767910	1828	1828	1828	1828	5
706	20250502	091600	61758770	1828	1828	1828	1827	1647
707	20250502	091500	58749654	1829	1820	1832	1820	1046
708	20250502	091400	56845443	1832	1834	1834	1832	46
709	20250502	091300	56761148	1834	1835	1835	1819	1276
710	20250502	091200	54438978	1837	1835	1837	1820	3548
711	20250502	091100	47949034	1835	1837	1837	1835	47
712	20250502	091000	47862742	1837	1838	1838	1821	216
713	20250502	090900	47467445	1838	1840	1840	1838	45
714	20250502	090800	47384719	1840	1816	1840	1814	5549
715	20250502	090700	37312631	1816	1840	1840	1816	11521
716	20250502	090600	16311315	1840	1845	1845	1834	1439
717	20250502	090500	13669718	1845	1844	1845	1844	413
718	20250502	090400	12907743	1845	1848	1848	1829	74
719	20250502	090300	12771862	1848	1848	1848	1848	500
720	20250502	090200	11847862	1853	1853	1853	1853	52
721	20250502	090100	11751506	1853	1823	1853	1823	390
722	20250502	090000	11040296	1823	1854	1854	1822	6002