KissMeData/477340/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	213300	4596485	1986	1986	1986	1986	6
3	20250502	213200	4596485	1986	1986	1986	1986	0
4	20250502	213100	4596485	1986	1986	1986	1986	0
5	20250502	213000	4596485	1986	1986	1986	1986	0
6	20250502	212900	4596485	1986	1986	1986	1986	0
7	20250502	212800	4596485	1986	1986	1986	1986	0
8	20250502	212700	4596485	1986	1986	1986	1986	0
9	20250502	212600	4596485	1986	1986	1986	1986	0
10	20250502	212500	4596485	1986	1986	1986	1986	0
11	20250502	212400	4596485	1986	1986	1986	1986	0
12	20250502	212300	4596485	1986	1986	1986	1986	0
13	20250502	212200	4596485	1986	1986	1986	1986	0
14	20250502	212100	4596485	1986	1986	1986	1986	0
15	20250502	212000	4596485	1986	1986	1986	1986	0
16	20250502	211900	4596485	1986	1986	1986	1986	0
17	20250502	211800	4596485	1986	1986	1986	1986	0
18	20250502	211700	4596485	1986	1986	1986	1986	0
19	20250502	211600	4596485	1986	1986	1986	1986	0
20	20250502	211500	4596485	1986	1986	1986	1986	0
21	20250502	211400	4596485	1986	1986	1986	1986	0
22	20250502	211300	4596485	1986	1986	1986	1986	0
23	20250502	211200	4596485	1986	1986	1986	1986	0
24	20250502	211100	4596485	1986	1986	1986	1986	0
25	20250502	211000	4596485	1986	1986	1986	1986	0
26	20250502	210900	4596485	1986	1986	1986	1986	0
27	20250502	210800	4596485	1986	1986	1986	1986	0
28	20250502	210700	4596485	1986	1986	1986	1986	0
29	20250502	210600	4596485	1986	1986	1986	1986	0
30	20250502	210500	4596485	1986	1986	1986	1986	0
31	20250502	210400	4596485	1986	1986	1986	1986	0
32	20250502	210300	4596485	1986	1986	1986	1986	6
33	20250502	210200	4596485	1986	1986	1986	1986	0
34	20250502	210100	4596485	1986	1986	1986	1986	0
35	20250502	210000	4596485	1986	1986	1986	1986	0
36	20250502	205900	4596485	1986	1986	1986	1986	0
37	20250502	205800	4596485	1986	1986	1986	1986	0
38	20250502	205700	4596485	1986	1986	1986	1986	0
39	20250502	205600	4596485	1986	1986	1986	1986	0
40	20250502	205500	4596485	1986	1986	1986	1986	0
41	20250502	205400	4596485	1986	1986	1986	1986	0
42	20250502	205300	4596485	1986	1986	1986	1986	0
43	20250502	205200	4596485	1986	1986	1986	1986	0
44	20250502	205100	4596485	1986	1986	1986	1986	0
45	20250502	205000	4596485	1986	1986	1986	1986	0
46	20250502	204900	4596485	1986	1986	1986	1986	0
47	20250502	204800	4596485	1986	1986	1986	1986	0
48	20250502	204700	4596485	1986	1986	1986	1986	0
49	20250502	204600	4596485	1986	1986	1986	1986	0
50	20250502	204500	4596485	1986	1986	1986	1986	0
51	20250502	204400	4596485	1986	1986	1986	1986	0
52	20250502	204300	4596485	1986	1986	1986	1986	0
53	20250502	204200	4596485	1986	1986	1986	1986	0
54	20250502	204100	4596485	1986	1986	1986	1986	0
55	20250502	204000	4596485	1986	1986	1986	1986	0
56	20250502	203900	4596485	1986	1986	1986	1986	0
57	20250502	203800	4596485	1986	1986	1986	1986	0
58	20250502	203700	4596485	1986	1986	1986	1986	0
59	20250502	203600	4596485	1986	1986	1986	1986	0
60	20250502	203500	4596485	1986	1986	1986	1986	0
61	20250502	203400	4596485	1986	1986	1986	1986	0
62	20250502	203300	4596485	1986	1986	1986	1986	6
63	20250502	203200	4596485	1986	1986	1986	1986	0
64	20250502	203100	4596485	1986	1986	1986	1986	0
65	20250502	203000	4596485	1986	1986	1986	1986	0
66	20250502	202900	4596485	1986	1986	1986	1986	0
67	20250502	202800	4596485	1986	1986	1986	1986	0
68	20250502	202700	4596485	1986	1986	1986	1986	0
69	20250502	202600	4596485	1986	1986	1986	1986	0
70	20250502	202500	4596485	1986	1986	1986	1986	0
71	20250502	202400	4596485	1986	1986	1986	1986	0
72	20250502	202300	4596485	1986	1986	1986	1986	0
73	20250502	202200	4596485	1986	1986	1986	1986	0
74	20250502	202100	4596485	1986	1986	1986	1986	0
75	20250502	202000	4596485	1986	1986	1986	1986	0
76	20250502	201900	4596485	1986	1986	1986	1986	0
77	20250502	201800	4596485	1986	1986	1986	1986	0
78	20250502	201700	4596485	1986	1986	1986	1986	0
79	20250502	201600	4596485	1986	1986	1986	1986	0
80	20250502	201500	4596485	1986	1986	1986	1986	0
81	20250502	201400	4596485	1986	1986	1986	1986	0
82	20250502	201300	4596485	1986	1986	1986	1986	0
83	20250502	201200	4596485	1986	1986	1986	1986	0
84	20250502	201100	4596485	1986	1986	1986	1986	0
85	20250502	201000	4596485	1986	1986	1986	1986	0
86	20250502	200900	4596485	1986	1986	1986	1986	0
87	20250502	200800	4596485	1986	1986	1986	1986	0
88	20250502	200700	4596485	1986	1986	1986	1986	0
89	20250502	200600	4596485	1986	1986	1986	1986	0
90	20250502	200500	4596485	1986	1986	1986	1986	0
91	20250502	200400	4596485	1986	1986	1986	1986	0
92	20250502	200300	4596485	1986	1986	1986	1986	6
93	20250502	200200	4596485	1986	1986	1986	1986	0
94	20250502	200100	4596485	1986	1986	1986	1986	0
95	20250502	200000	4596485	1986	1986	1986	1986	0
96	20250502	195900	4596485	1986	1986	1986	1986	0
97	20250502	195800	4596485	1986	1986	1986	1986	0
98	20250502	195700	4596485	1986	1986	1986	1986	0
99	20250502	195600	4596485	1986	1986	1986	1986	0
100	20250502	195500	4596485	1986	1986	1986	1986	0
101	20250502	195400	4596485	1986	1986	1986	1986	0
102	20250502	195300	4596485	1986	1986	1986	1986	0
103	20250502	195200	4596485	1986	1986	1986	1986	0
104	20250502	195100	4596485	1986	1986	1986	1986	0
105	20250502	195000	4596485	1986	1986	1986	1986	0
106	20250502	194900	4596485	1986	1986	1986	1986	0
107	20250502	194800	4596485	1986	1986	1986	1986	0
108	20250502	194700	4596485	1986	1986	1986	1986	0
109	20250502	194600	4596485	1986	1986	1986	1986	0
110	20250502	194500	4596485	1986	1986	1986	1986	0
111	20250502	194400	4596485	1986	1986	1986	1986	0
112	20250502	194300	4596485	1986	1986	1986	1986	0
113	20250502	194200	4596485	1986	1986	1986	1986	0
114	20250502	194100	4596485	1986	1986	1986	1986	0
115	20250502	194000	4596485	1986	1986	1986	1986	0
116	20250502	193900	4596485	1986	1986	1986	1986	0
117	20250502	193800	4596485	1986	1986	1986	1986	0
118	20250502	193700	4596485	1986	1986	1986	1986	0
119	20250502	193600	4596485	1986	1986	1986	1986	0
120	20250502	193500	4596485	1986	1986	1986	1986	0
121	20250502	193400	4596485	1986	1986	1986	1986	0
122	20250502	193300	4596485	1986	1986	1986	1986	6
123	20250502	193200	4596485	1986	1986	1986	1986	0
124	20250502	193100	4596485	1986	1986	1986	1986	0
125	20250502	193000	4596485	1986	1986	1986	1986	0
126	20250502	192900	4596485	1986	1986	1986	1986	0
127	20250502	192800	4596485	1986	1986	1986	1986	0
128	20250502	192700	4596485	1986	1986	1986	1986	0
129	20250502	192600	4596485	1986	1986	1986	1986	0
130	20250502	192500	4596485	1986	1986	1986	1986	0
131	20250502	192400	4596485	1986	1986	1986	1986	0
132	20250502	192300	4596485	1986	1986	1986	1986	0
133	20250502	192200	4596485	1986	1986	1986	1986	0
134	20250502	192100	4596485	1986	1986	1986	1986	0
135	20250502	192000	4596485	1986	1986	1986	1986	0
136	20250502	191900	4596485	1986	1986	1986	1986	0
137	20250502	191800	4596485	1986	1986	1986	1986	0
138	20250502	191700	4596485	1986	1986	1986	1986	0
139	20250502	191600	4596485	1986	1986	1986	1986	0
140	20250502	191500	4596485	1986	1986	1986	1986	0
141	20250502	191400	4596485	1986	1986	1986	1986	0
142	20250502	191300	4596485	1986	1986	1986	1986	0
143	20250502	191200	4596485	1986	1986	1986	1986	0
144	20250502	191100	4596485	1986	1986	1986	1986	0
145	20250502	191000	4596485	1986	1986	1986	1986	0
146	20250502	190900	4596485	1986	1986	1986	1986	0
147	20250502	190800	4596485	1986	1986	1986	1986	0
148	20250502	190700	4596485	1986	1986	1986	1986	0
149	20250502	190600	4596485	1986	1986	1986	1986	0
150	20250502	190500	4596485	1986	1986	1986	1986	0
151	20250502	190400	4596485	1986	1986	1986	1986	0
152	20250502	190300	4596485	1986	1986	1986	1986	6
153	20250502	190200	4596485	1986	1986	1986	1986	0
154	20250502	190100	4596485	1986	1986	1986	1986	0
155	20250502	190000	4596485	1986	1986	1986	1986	0
156	20250502	185900	4596485	1986	1986	1986	1986	0
157	20250502	185800	4596485	1986	1986	1986	1986	0
158	20250502	185700	4596485	1986	1986	1986	1986	0
159	20250502	185600	4596485	1986	1986	1986	1986	0
160	20250502	185500	4596485	1986	1986	1986	1986	0
161	20250502	185400	4596485	1986	1986	1986	1986	0
162	20250502	185300	4596485	1986	1986	1986	1986	0
163	20250502	185200	4596485	1986	1986	1986	1986	0
164	20250502	185100	4596485	1986	1986	1986	1986	0
165	20250502	185000	4596485	1986	1986	1986	1986	0
166	20250502	184900	4596485	1986	1986	1986	1986	0
167	20250502	184800	4596485	1986	1986	1986	1986	0
168	20250502	184700	4596485	1986	1986	1986	1986	0
169	20250502	184600	4596485	1986	1986	1986	1986	0
170	20250502	184500	4596485	1986	1986	1986	1986	0
171	20250502	184400	4596485	1986	1986	1986	1986	0
172	20250502	184300	4596485	1986	1986	1986	1986	0
173	20250502	184200	4596485	1986	1986	1986	1986	0
174	20250502	184100	4596485	1986	1986	1986	1986	0
175	20250502	184000	4596485	1986	1986	1986	1986	0
176	20250502	183900	4596485	1986	1986	1986	1986	0
177	20250502	183800	4596485	1986	1986	1986	1986	0
178	20250502	183700	4596485	1986	1986	1986	1986	0
179	20250502	183600	4596485	1986	1986	1986	1986	0
180	20250502	183500	4596485	1986	1986	1986	1986	0
181	20250502	183400	4596485	1986	1986	1986	1986	0
182	20250502	183300	4596485	1986	1986	1986	1986	6
183	20250502	183200	4596485	1986	1986	1986	1986	0
184	20250502	183100	4596485	1986	1986	1986	1986	0
185	20250502	183000	4596485	1986	1986	1986	1986	0
186	20250502	182900	4596485	1986	1986	1986	1986	0
187	20250502	182800	4596485	1986	1986	1986	1986	0
188	20250502	182700	4596485	1986	1986	1986	1986	0
189	20250502	182600	4596485	1986	1986	1986	1986	0
190	20250502	182500	4596485	1986	1986	1986	1986	0
191	20250502	182400	4596485	1986	1986	1986	1986	0
192	20250502	182300	4596485	1986	1986	1986	1986	0
193	20250502	182200	4596485	1986	1986	1986	1986	0
194	20250502	182100	4596485	1986	1986	1986	1986	0
195	20250502	182000	4596485	1986	1986	1986	1986	0
196	20250502	181900	4596485	1986	1986	1986	1986	0
197	20250502	181800	4596485	1986	1986	1986	1986	0
198	20250502	181700	4596485	1986	1986	1986	1986	0
199	20250502	181600	4596485	1986	1986	1986	1986	0
200	20250502	181500	4596485	1986	1986	1986	1986	0
201	20250502	181400	4596485	1986	1986	1986	1986	0
202	20250502	181300	4596485	1986	1986	1986	1986	0
203	20250502	181200	4596485	1986	1986	1986	1986	0
204	20250502	181100	4596485	1986	1986	1986	1986	0
205	20250502	181000	4596485	1986	1986	1986	1986	0
206	20250502	180900	4596485	1986	1986	1986	1986	0
207	20250502	180800	4596485	1986	1986	1986	1986	0
208	20250502	180700	4596485	1986	1986	1986	1986	0
209	20250502	180600	4596485	1986	1986	1986	1986	0
210	20250502	180500	4596485	1986	1986	1986	1986	0
211	20250502	180400	4596485	1986	1986	1986	1986	0
212	20250502	180300	4596485	1986	1986	1986	1986	6
213	20250502	180200	4596485	1986	1986	1986	1986	0
214	20250502	180100	4596485	1986	1986	1986	1986	0
215	20250502	180000	4596485	1986	1986	1986	1986	0
216	20250502	175900	4596485	1986	1986	1986	1986	0
217	20250502	175800	4596485	1986	1986	1986	1986	0
218	20250502	175700	4596485	1986	1986	1986	1986	0
219	20250502	175600	4596485	1986	1986	1986	1986	0
220	20250502	175500	4596485	1986	1986	1986	1986	0
221	20250502	175400	4596485	1986	1986	1986	1986	0
222	20250502	175300	4596485	1986	1986	1986	1986	0
223	20250502	175200	4596485	1986	1986	1986	1986	0
224	20250502	175100	4596485	1986	1986	1986	1986	0
225	20250502	175000	4596485	1986	1986	1986	1986	0
226	20250502	174900	4596485	1986	1986	1986	1986	0
227	20250502	174800	4596485	1986	1986	1986	1986	0
228	20250502	174700	4596485	1986	1986	1986	1986	0
229	20250502	174600	4596485	1986	1986	1986	1986	0
230	20250502	174500	4596485	1986	1986	1986	1986	0
231	20250502	174400	4596485	1986	1986	1986	1986	0
232	20250502	174300	4596485	1986	1986	1986	1986	0
233	20250502	174200	4596485	1986	1986	1986	1986	0
234	20250502	174100	4596485	1986	1986	1986	1986	0
235	20250502	174000	4596485	1986	1986	1986	1986	0
236	20250502	173900	4596485	1986	1986	1986	1986	0
237	20250502	173800	4596485	1986	1986	1986	1986	0
238	20250502	173700	4596485	1986	1986	1986	1986	0
239	20250502	173600	4596485	1986	1986	1986	1986	0
240	20250502	173500	4596485	1986	1986	1986	1986	0
241	20250502	173400	4596485	1986	1986	1986	1986	0
242	20250502	173300	4596485	1986	1986	1986	1986	6
243	20250502	173200	4596485	1986	1986	1986	1986	0
244	20250502	173100	4596485	1986	1986	1986	1986	0
245	20250502	173000	4596485	1986	1986	1986	1986	0
246	20250502	172900	4596485	1986	1986	1986	1986	0
247	20250502	172800	4596485	1986	1986	1986	1986	0
248	20250502	172700	4596485	1986	1986	1986	1986	0
249	20250502	172600	4596485	1986	1986	1986	1986	0
250	20250502	172500	4596485	1986	1986	1986	1986	0
251	20250502	172400	4596485	1986	1986	1986	1986	0
252	20250502	172300	4596485	1986	1986	1986	1986	0
253	20250502	172200	4596485	1986	1986	1986	1986	0
254	20250502	172100	4596485	1986	1986	1986	1986	0
255	20250502	172000	4596485	1986	1986	1986	1986	0
256	20250502	171900	4596485	1986	1986	1986	1986	0
257	20250502	171800	4596485	1986	1986	1986	1986	0
258	20250502	171700	4596485	1986	1986	1986	1986	0
259	20250502	171600	4596485	1986	1986	1986	1986	0
260	20250502	171500	4596485	1986	1986	1986	1986	0
261	20250502	171400	4596485	1986	1986	1986	1986	0
262	20250502	171300	4596485	1986	1986	1986	1986	0
263	20250502	171200	4596485	1986	1986	1986	1986	0
264	20250502	171100	4596485	1986	1986	1986	1986	0
265	20250502	171000	4596485	1986	1986	1986	1986	0
266	20250502	170900	4596485	1986	1986	1986	1986	0
267	20250502	170800	4596485	1986	1986	1986	1986	0
268	20250502	170700	4596485	1986	1986	1986	1986	0
269	20250502	170600	4596485	1986	1986	1986	1986	0
270	20250502	170500	4596485	1986	1986	1986	1986	0
271	20250502	170400	4596485	1986	1986	1986	1986	0
272	20250502	170300	4596485	1986	1986	1986	1986	6
273	20250502	170200	4596485	1986	1986	1986	1986	0
274	20250502	170100	4596485	1986	1986	1986	1986	0
275	20250502	170000	4596485	1986	1986	1986	1986	0
276	20250502	165900	4596485	1986	1986	1986	1986	0
277	20250502	165800	4596485	1986	1986	1986	1986	0
278	20250502	165700	4596485	1986	1986	1986	1986	0
279	20250502	165600	4596485	1986	1986	1986	1986	0
280	20250502	165500	4596485	1986	1986	1986	1986	0
281	20250502	165400	4596485	1986	1986	1986	1986	0
282	20250502	165300	4596485	1986	1986	1986	1986	0
283	20250502	165200	4596485	1986	1986	1986	1986	0
284	20250502	165100	4596485	1986	1986	1986	1986	0
285	20250502	165000	4596485	1986	1986	1986	1986	0
286	20250502	164900	4596485	1986	1986	1986	1986	0
287	20250502	164800	4596485	1986	1986	1986	1986	0
288	20250502	164700	4596485	1986	1986	1986	1986	0
289	20250502	164600	4596485	1986	1986	1986	1986	0
290	20250502	164500	4596485	1986	1986	1986	1986	0
291	20250502	164400	4596485	1986	1986	1986	1986	0
292	20250502	164300	4596485	1986	1986	1986	1986	0
293	20250502	164200	4596485	1986	1986	1986	1986	0
294	20250502	164100	4596485	1986	1986	1986	1986	0
295	20250502	164000	4596485	1986	1986	1986	1986	0
296	20250502	163900	4596485	1986	1986	1986	1986	0
297	20250502	163800	4596485	1986	1986	1986	1986	0
298	20250502	163700	4596485	1986	1986	1986	1986	0
299	20250502	163600	4596485	1986	1986	1986	1986	0
300	20250502	163500	4596485	1986	1986	1986	1986	0
301	20250502	163400	4596485	1986	1986	1986	1986	0
302	20250502	163300	4596485	1986	1986	1986	1986	6
303	20250502	163200	4596485	1986	1986	1986	1986	0
304	20250502	163100	4596485	1986	1986	1986	1986	0
305	20250502	163000	4596485	1986	1986	1986	1986	0
306	20250502	162900	4596485	1986	1986	1986	1986	0
307	20250502	162800	4596485	1986	1986	1986	1986	0
308	20250502	162700	4596485	1986	1986	1986	1986	0
309	20250502	162600	4596485	1986	1986	1986	1986	0
310	20250502	162500	4596485	1986	1986	1986	1986	0
311	20250502	162400	4596485	1986	1986	1986	1986	0
312	20250502	162300	4596485	1986	1986	1986	1986	0
313	20250502	162200	4596485	1986	1986	1986	1986	0
314	20250502	162100	4596485	1986	1986	1986	1986	0
315	20250502	162000	4596485	1986	1986	1986	1986	0
316	20250502	161900	4596485	1986	1986	1986	1986	0
317	20250502	161800	4596485	1986	1986	1986	1986	0
318	20250502	161700	4596485	1986	1986	1986	1986	0
319	20250502	161600	4596485	1986	1986	1986	1986	0
320	20250502	161500	4596485	1986	1986	1986	1986	0
321	20250502	161400	4596485	1986	1986	1986	1986	0
322	20250502	161300	4596485	1986	1986	1986	1986	0
323	20250502	161200	4596485	1986	1986	1986	1986	0
324	20250502	161100	4596485	1986	1986	1986	1986	0
325	20250502	161000	4596485	1986	1986	1986	1986	0
326	20250502	160900	4596485	1986	1986	1986	1986	0
327	20250502	160800	4596485	1986	1986	1986	1986	0
328	20250502	160700	4596485	1986	1986	1986	1986	0
329	20250502	160600	4596485	1986	1986	1986	1986	0
330	20250502	160500	4596485	1986	1986	1986	1986	0
331	20250502	160400	4596485	1986	1986	1986	1986	0
332	20250502	160300	4596485	1986	1986	1986	1986	6
333	20250502	160200	4596485	1986	1986	1986	1986	0
334	20250502	160100	4596485	1986	1986	1986	1986	0
335	20250502	160000	4596485	1986	1986	1986	1986	0
336	20250502	155900	4596485	1986	1986	1986	1986	0
337	20250502	155800	4596485	1986	1986	1986	1986	0
338	20250502	155700	4596485	1986	1986	1986	1986	0
339	20250502	155600	4596485	1986	1986	1986	1986	0
340	20250502	155500	4596485	1986	1986	1986	1986	0
341	20250502	155400	4596485	1986	1986	1986	1986	0
342	20250502	155300	4596485	1986	1986	1986	1986	0
343	20250502	155200	4596485	1986	1986	1986	1986	0
344	20250502	155100	4596485	1986	1986	1986	1986	0
345	20250502	155000	4596485	1986	1986	1986	1986	0
346	20250502	154900	4596485	1986	1986	1986	1986	0
347	20250502	154800	4596485	1986	1986	1986	1986	0
348	20250502	154700	4596485	1986	1986	1986	1986	0
349	20250502	154600	4596485	1986	1986	1986	1986	0
350	20250502	154500	4596485	1986	1986	1986	1986	0
351	20250502	154400	4596485	1986	1986	1986	1986	0
352	20250502	154300	4596485	1986	1986	1986	1986	0
353	20250502	154200	4596485	1986	1986	1986	1986	0
354	20250502	154100	4596485	1986	1986	1986	1986	0
355	20250502	154000	4596485	1986	1986	1986	1986	0
356	20250502	153900	4596485	1986	1986	1986	1986	0
357	20250502	153800	4596485	1986	1986	1986	1986	0
358	20250502	153700	4596485	1986	1986	1986	1986	0
359	20250502	153600	4596485	1986	1986	1986	1986	0
360	20250502	153500	4596485	1986	1986	1986	1986	0
361	20250502	153400	4596485	1986	1986	1986	1986	0
362	20250502	153300	4596485	1986	1986	1986	1986	6
363	20250502	153200	4596485	1986	1986	1986	1986	0
364	20250502	153100	4596485	1986	1986	1986	1986	0
365	20250502	153000	4596485	1986	1986	1986	1986	6
366	20250502	152900	4584569	1986	1986	1986	1986	0
367	20250502	152800	4584569	1986	1986	1986	1986	0
368	20250502	152700	4584569	1986	1986	1986	1986	0
369	20250502	152600	4584569	1986	1986	1986	1986	0
370	20250502	152500	4584569	1986	1986	1986	1986	0
371	20250502	152400	4584569	1986	1986	1986	1986	0
372	20250502	152300	4584569	1986	1986	1986	1986	0
373	20250502	152200	4584569	1986	1986	1986	1986	0
374	20250502	152100	4584569	1986	1986	1986	1986	0
375	20250502	152000	4584569	1986	1986	1986	1986	0
376	20250502	151900	4584569	1986	1986	1986	1986	0
377	20250502	151800	4584569	1986	1986	1986	1986	0
378	20250502	151700	4584569	1986	1986	1986	1986	0
379	20250502	151600	4584569	1986	1986	1986	1986	504
380	20250502	151500	3583625	1984	1984	1984	1984	0
381	20250502	151400	3583625	1984	1984	1984	1984	0
382	20250502	151300	3583625	1984	1984	1984	1984	0
383	20250502	151200	3583625	1984	1984	1984	1984	0
384	20250502	151100	3583625	1984	1984	1984	1984	0
385	20250502	151000	3583625	1984	1984	1984	1984	0
386	20250502	150900	3583625	1984	1984	1984	1984	0
387	20250502	150800	3583625	1984	1984	1984	1984	0
388	20250502	150700	3583625	1984	1984	1984	1984	0
389	20250502	150600	3583625	1984	1984	1984	1984	0
390	20250502	150500	3583625	1984	1984	1984	1984	0
391	20250502	150400	3583625	1984	1984	1984	1984	0
392	20250502	150300	3583625	1984	1984	1984	1984	0
393	20250502	150200	3583625	1984	1984	1984	1984	0
394	20250502	150100	3583625	1984	1984	1984	1984	0
395	20250502	150000	3583625	1984	1984	1984	1984	0
396	20250502	145900	3583625	1984	1984	1984	1984	0
397	20250502	145800	3583625	1984	1984	1984	1984	0
398	20250502	145700	3583625	1984	1985	1985	1984	201
399	20250502	145600	3184805	1986	1986	1986	1986	0
400	20250502	145500	3184805	1986	1986	1986	1986	0
401	20250502	145400	3184805	1986	1986	1986	1986	0
402	20250502	145300	3184805	1986	1986	1986	1986	0
403	20250502	145200	3184805	1986	1986	1986	1986	0
404	20250502	145100	3184805	1986	1986	1986	1986	0
405	20250502	145000	3184805	1986	1986	1986	1986	0
406	20250502	144900	3184805	1986	1986	1986	1986	0
407	20250502	144800	3184805	1986	1986	1986	1986	0
408	20250502	144700	3184805	1986	1986	1986	1986	0
409	20250502	144600	3184805	1986	1986	1986	1986	0
410	20250502	144500	3184805	1986	1986	1986	1986	0
411	20250502	144400	3184805	1986	1986	1986	1986	0
412	20250502	144300	3184805	1986	1986	1986	1986	0
413	20250502	144200	3184805	1986	1986	1986	1986	100
414	20250502	144100	2986205	1985	1985	1985	1985	0
415	20250502	144000	2986205	1985	1985	1985	1985	0
416	20250502	143900	2986205	1985	1985	1985	1985	0
417	20250502	143800	2986205	1985	1985	1985	1985	0
418	20250502	143700	2986205	1985	1985	1985	1985	0
419	20250502	143600	2986205	1985	1985	1985	1985	0
420	20250502	143500	2986205	1985	1985	1985	1985	0
421	20250502	143400	2986205	1985	1985	1985	1985	0
422	20250502	143300	2986205	1985	1985	1985	1985	0
423	20250502	143200	2986205	1985	1985	1985	1985	0
424	20250502	143100	2986205	1985	1985	1985	1985	0
425	20250502	143000	2986205	1985	1985	1985	1985	0
426	20250502	142900	2986205	1985	1985	1985	1985	0
427	20250502	142800	2986205	1985	1985	1985	1985	0
428	20250502	142700	2986205	1985	1985	1985	1985	0
429	20250502	142600	2986205	1985	1985	1985	1985	0
430	20250502	142500	2986205	1985	1985	1985	1985	0
431	20250502	142400	2986205	1985	1985	1985	1985	0
432	20250502	142300	2986205	1985	1985	1985	1985	0
433	20250502	142200	2986205	1985	1985	1985	1985	0
434	20250502	142100	2986205	1985	1985	1985	1985	0
435	20250502	142000	2986205	1985	1985	1985	1985	0
436	20250502	141900	2986205	1985	1985	1985	1985	0
437	20250502	141800	2986205	1985	1985	1985	1985	0
438	20250502	141700	2986205	1985	1985	1985	1985	0
439	20250502	141600	2986205	1985	1985	1985	1985	0
440	20250502	141500	2986205	1985	1985	1985	1985	0
441	20250502	141400	2986205	1985	1985	1985	1985	0
442	20250502	141300	2986205	1985	1985	1985	1985	0
443	20250502	141200	2986205	1985	1985	1985	1985	0
444	20250502	141100	2986205	1985	1985	1985	1985	0
445	20250502	141000	2986205	1985	1985	1985	1985	0
446	20250502	140900	2986205	1985	1985	1985	1985	0
447	20250502	140800	2986205	1985	1985	1985	1985	0
448	20250502	140700	2986205	1985	1985	1985	1985	0
449	20250502	140600	2986205	1985	1985	1985	1985	0
450	20250502	140500	2986205	1985	1985	1985	1985	0
451	20250502	140400	2986205	1985	1985	1985	1985	0
452	20250502	140300	2986205	1985	1985	1985	1985	0
453	20250502	140200	2986205	1985	1985	1985	1985	214
454	20250502	140100	2561415	1984	1984	1984	1984	0
455	20250502	140000	2561415	1984	1984	1984	1984	0
456	20250502	135900	2561415	1984	1984	1984	1984	0
457	20250502	135800	2561415	1984	1984	1984	1984	0
458	20250502	135700	2561415	1984	1984	1984	1984	0
459	20250502	135600	2561415	1984	1984	1984	1984	0
460	20250502	135500	2561415	1984	1984	1984	1984	0
461	20250502	135400	2561415	1984	1984	1984	1984	0
462	20250502	135300	2561415	1984	1984	1984	1984	0
463	20250502	135200	2561415	1984	1984	1984	1984	0
464	20250502	135100	2561415	1984	1984	1984	1984	0
465	20250502	135000	2561415	1984	1984	1984	1984	0
466	20250502	134900	2561415	1984	1984	1984	1984	0
467	20250502	134800	2561415	1984	1984	1984	1984	0
468	20250502	134700	2561415	1984	1984	1984	1984	0
469	20250502	134600	2561415	1984	1984	1984	1984	0
470	20250502	134500	2561415	1984	1984	1984	1984	439
471	20250502	134400	1690439	1985	1985	1985	1985	0
472	20250502	134300	1690439	1985	1985	1985	1985	0
473	20250502	134200	1690439	1985	1985	1985	1985	0
474	20250502	134100	1690439	1985	1985	1985	1985	0
475	20250502	134000	1690439	1985	1985	1985	1985	0
476	20250502	133900	1690439	1985	1985	1985	1985	0
477	20250502	133800	1690439	1985	1985	1985	1985	0
478	20250502	133700	1690439	1985	1985	1985	1985	0
479	20250502	133600	1690439	1985	1985	1985	1985	0
480	20250502	133500	1690439	1985	1985	1985	1985	0
481	20250502	133400	1690439	1985	1985	1985	1985	0
482	20250502	133300	1690439	1985	1985	1985	1985	0
483	20250502	133200	1690439	1985	1985	1985	1985	0
484	20250502	133100	1690439	1985	1985	1985	1985	0
485	20250502	133000	1690439	1985	1985	1985	1985	0
486	20250502	132900	1690439	1985	1985	1985	1985	0
487	20250502	132800	1690439	1985	1985	1985	1985	0
488	20250502	132700	1690439	1985	1985	1985	1985	0
489	20250502	132600	1690439	1985	1985	1985	1985	0
490	20250502	132500	1690439	1985	1985	1985	1985	3
491	20250502	132400	1684484	1985	1985	1985	1985	0
492	20250502	132300	1684484	1985	1985	1985	1985	0
493	20250502	132200	1684484	1985	1985	1985	1985	0
494	20250502	132100	1684484	1985	1985	1985	1985	0
495	20250502	132000	1684484	1985	1985	1985	1985	0
496	20250502	131900	1684484	1985	1985	1985	1985	0
497	20250502	131800	1684484	1985	1985	1985	1985	0
498	20250502	131700	1684484	1985	1985	1985	1985	0
499	20250502	131600	1684484	1985	1985	1985	1985	0
500	20250502	131500	1684484	1985	1985	1985	1985	0
501	20250502	131400	1684484	1985	1985	1985	1985	0
502	20250502	131300	1684484	1985	1985	1985	1985	0
503	20250502	131200	1684484	1985	1985	1985	1985	0
504	20250502	131100	1684484	1985	1985	1985	1985	0
505	20250502	131000	1684484	1985	1985	1985	1985	0
506	20250502	130900	1684484	1985	1985	1985	1985	0
507	20250502	130800	1684484	1985	1985	1985	1985	0
508	20250502	130700	1684484	1985	1985	1985	1985	0
509	20250502	130600	1684484	1985	1985	1985	1985	0
510	20250502	130500	1684484	1985	1985	1985	1985	0
511	20250502	130400	1684484	1985	1985	1985	1985	0
512	20250502	130300	1684484	1985	1985	1985	1985	0
513	20250502	130200	1684484	1985	1985	1985	1985	0
514	20250502	130100	1684484	1985	1985	1985	1985	0
515	20250502	130000	1684484	1985	1985	1985	1985	0
516	20250502	125900	1684484	1985	1985	1985	1985	0
517	20250502	125800	1684484	1985	1985	1985	1985	0
518	20250502	125700	1684484	1985	1985	1985	1985	0
519	20250502	125600	1684484	1985	1985	1985	1985	0
520	20250502	125500	1684484	1985	1985	1985	1985	0
521	20250502	125400	1684484	1985	1985	1985	1985	50
522	20250502	125300	1585234	1985	1985	1985	1985	0
523	20250502	125200	1585234	1985	1985	1985	1985	0
524	20250502	125100	1585234	1985	1985	1985	1985	0
525	20250502	125000	1585234	1985	1985	1985	1985	0
526	20250502	124900	1585234	1985	1985	1985	1985	0
527	20250502	124800	1585234	1985	1985	1985	1985	0
528	20250502	124700	1585234	1985	1985	1985	1985	0
529	20250502	124600	1585234	1985	1985	1985	1985	0
530	20250502	124500	1585234	1985	1985	1985	1985	0
531	20250502	124400	1585234	1985	1985	1985	1985	0
532	20250502	124300	1585234	1985	1985	1985	1985	0
533	20250502	124200	1585234	1985	1985	1985	1985	0
534	20250502	124100	1585234	1985	1985	1985	1985	0
535	20250502	124000	1585234	1985	1985	1985	1985	0
536	20250502	123900	1585234	1985	1985	1985	1985	0
537	20250502	123800	1585234	1985	1985	1985	1985	0
538	20250502	123700	1585234	1985	1985	1985	1985	0
539	20250502	123600	1585234	1985	1985	1985	1985	0
540	20250502	123500	1585234	1985	1985	1985	1985	0
541	20250502	123400	1585234	1985	1985	1985	1985	0
542	20250502	123300	1585234	1985	1985	1985	1985	0
543	20250502	123200	1585234	1985	1985	1985	1985	0
544	20250502	123100	1585234	1985	1985	1985	1985	0
545	20250502	123000	1585234	1985	1985	1985	1985	0
546	20250502	122900	1585234	1985	1985	1985	1985	0
547	20250502	122800	1585234	1985	1985	1985	1985	0
548	20250502	122700	1585234	1985	1985	1985	1985	0
549	20250502	122600	1585234	1985	1985	1985	1985	0
550	20250502	122500	1585234	1985	1985	1985	1985	0
551	20250502	122400	1585234	1985	1985	1985	1985	0
552	20250502	122300	1585234	1985	1985	1985	1985	0
553	20250502	122200	1585234	1985	1985	1985	1985	0
554	20250502	122100	1585234	1985	1985	1985	1985	0
555	20250502	122000	1585234	1985	1985	1985	1985	0
556	20250502	121900	1585234	1985	1985	1985	1985	0
557	20250502	121800	1585234	1985	1985	1985	1985	0
558	20250502	121700	1585234	1985	1985	1985	1985	0
559	20250502	121600	1585234	1985	1985	1985	1985	0
560	20250502	121500	1585234	1985	1985	1985	1985	0
561	20250502	121400	1585234	1985	1985	1985	1985	0
562	20250502	121300	1585234	1985	1985	1985	1985	0
563	20250502	121200	1585234	1985	1985	1985	1985	0
564	20250502	121100	1585234	1985	1985	1985	1985	0
565	20250502	121000	1585234	1985	1985	1985	1985	4
566	20250502	120900	1577294	1985	1985	1985	1985	0
567	20250502	120800	1577294	1985	1985	1985	1985	0
568	20250502	120700	1577294	1985	1985	1985	1985	0
569	20250502	120600	1577294	1985	1985	1985	1985	0
570	20250502	120500	1577294	1985	1985	1985	1985	0
571	20250502	120400	1577294	1985	1985	1985	1985	0
572	20250502	120300	1577294	1985	1985	1985	1985	0
573	20250502	120200	1577294	1985	1985	1985	1985	0
574	20250502	120100	1577294	1985	1985	1985	1985	0
575	20250502	120000	1577294	1985	1985	1985	1985	0
576	20250502	115900	1577294	1985	1985	1985	1985	0
577	20250502	115800	1577294	1985	1985	1985	1985	0
578	20250502	115700	1577294	1985	1985	1985	1985	0
579	20250502	115600	1577294	1985	1985	1985	1985	0
580	20250502	115500	1577294	1985	1985	1985	1985	0
581	20250502	115400	1577294	1985	1985	1985	1985	0
582	20250502	115300	1577294	1985	1985	1985	1985	0
583	20250502	115200	1577294	1985	1985	1985	1985	0
584	20250502	115100	1577294	1985	1985	1985	1985	0
585	20250502	115000	1577294	1985	1985	1985	1985	0
586	20250502	114900	1577294	1985	1985	1985	1985	0
587	20250502	114800	1577294	1985	1985	1985	1985	0
588	20250502	114700	1577294	1985	1985	1985	1985	0
589	20250502	114600	1577294	1985	1985	1985	1985	0
590	20250502	114500	1577294	1985	1985	1985	1985	0
591	20250502	114400	1577294	1985	1985	1985	1985	0
592	20250502	114300	1577294	1985	1985	1985	1985	0
593	20250502	114200	1577294	1985	1985	1985	1985	0
594	20250502	114100	1577294	1985	1985	1985	1985	0
595	20250502	114000	1577294	1985	1985	1985	1985	0
596	20250502	113900	1577294	1985	1985	1985	1985	0
597	20250502	113800	1577294	1985	1985	1985	1985	0
598	20250502	113700	1577294	1985	1985	1985	1985	0
599	20250502	113600	1577294	1985	1985	1985	1985	0
600	20250502	113500	1577294	1985	1985	1985	1985	0
601	20250502	113400	1577294	1985	1985	1985	1985	0
602	20250502	113300	1577294	1985	1985	1985	1985	0
603	20250502	113200	1577294	1985	1985	1985	1985	0
604	20250502	113100	1577294	1985	1985	1985	1985	0
605	20250502	113000	1577294	1985	1985	1985	1985	1
606	20250502	112900	1575309	1984	1984	1984	1984	0
607	20250502	112800	1575309	1984	1984	1984	1984	0
608	20250502	112700	1575309	1984	1984	1984	1984	0
609	20250502	112600	1575309	1984	1984	1984	1984	0
610	20250502	112500	1575309	1984	1984	1984	1984	0
611	20250502	112400	1575309	1984	1984	1984	1984	0
612	20250502	112300	1575309	1984	1984	1984	1984	0
613	20250502	112200	1575309	1984	1984	1984	1984	0
614	20250502	112100	1575309	1984	1984	1984	1984	0
615	20250502	112000	1575309	1984	1984	1984	1984	0
616	20250502	111900	1575309	1984	1984	1984	1984	0
617	20250502	111800	1575309	1984	1984	1984	1984	0
618	20250502	111700	1575309	1984	1984	1984	1984	0
619	20250502	111600	1575309	1984	1984	1984	1984	0
620	20250502	111500	1575309	1984	1984	1984	1984	0
621	20250502	111400	1575309	1984	1984	1984	1984	0
622	20250502	111300	1575309	1984	1984	1984	1984	0
623	20250502	111200	1575309	1984	1984	1984	1984	0
624	20250502	111100	1575309	1984	1984	1984	1984	0
625	20250502	111000	1575309	1984	1984	1984	1984	0
626	20250502	110900	1575309	1984	1984	1984	1984	0
627	20250502	110800	1575309	1984	1984	1984	1984	0
628	20250502	110700	1575309	1984	1984	1984	1984	0
629	20250502	110600	1575309	1984	1984	1984	1984	0
630	20250502	110500	1575309	1984	1984	1984	1984	0
631	20250502	110400	1575309	1984	1984	1984	1984	0
632	20250502	110300	1575309	1984	1984	1984	1984	0
633	20250502	110200	1575309	1984	1984	1984	1984	0
634	20250502	110100	1575309	1984	1984	1984	1984	0
635	20250502	110000	1575309	1984	1984	1984	1984	0
636	20250502	105900	1575309	1984	1984	1984	1984	0
637	20250502	105800	1575309	1984	1984	1984	1984	0
638	20250502	105700	1575309	1984	1984	1984	1984	0
639	20250502	105600	1575309	1984	1984	1984	1984	0
640	20250502	105500	1575309	1984	1984	1984	1984	0
641	20250502	105400	1575309	1984	1984	1984	1984	250
642	20250502	105300	1079309	1984	1984	1984	1984	269
643	20250502	105200	545613	1985	1984	1985	1984	2
644	20250502	105100	541644	1984	1984	1984	1984	0
645	20250502	105000	541644	1984	1984	1984	1984	0
646	20250502	104900	541644	1984	1984	1984	1984	0
647	20250502	104800	541644	1984	1984	1984	1984	0
648	20250502	104700	541644	1984	1984	1984	1984	0
649	20250502	104600	541644	1984	1984	1984	1984	0
650	20250502	104500	541644	1984	1984	1984	1984	0
651	20250502	104400	541644	1984	1984	1984	1984	0
652	20250502	104300	541644	1984	1984	1984	1984	0
653	20250502	104200	541644	1984	1984	1984	1984	0
654	20250502	104100	541644	1984	1984	1984	1984	0
655	20250502	104000	541644	1984	1984	1984	1984	0
656	20250502	103900	541644	1984	1984	1984	1984	0
657	20250502	103800	541644	1984	1984	1984	1984	0
658	20250502	103700	541644	1984	1984	1984	1984	0
659	20250502	103600	541644	1984	1984	1984	1984	0
660	20250502	103500	541644	1984	1984	1984	1984	0
661	20250502	103400	541644	1984	1984	1984	1984	0
662	20250502	103300	541644	1984	1984	1984	1984	0
663	20250502	103200	541644	1984	1984	1984	1984	0
664	20250502	103100	541644	1984	1984	1984	1984	0
665	20250502	103000	541644	1984	1984	1984	1984	0
666	20250502	102900	541644	1984	1984	1984	1984	0
667	20250502	102800	541644	1984	1984	1984	1984	0
668	20250502	102700	541644	1984	1984	1984	1984	0
669	20250502	102600	541644	1984	1984	1984	1984	0
670	20250502	102500	541644	1984	1984	1984	1984	0
671	20250502	102400	541644	1984	1984	1984	1984	0
672	20250502	102300	541644	1984	1984	1984	1984	0
673	20250502	102200	541644	1984	1984	1984	1984	0
674	20250502	102100	541644	1984	1984	1984	1984	264
675	20250502	102000	17868	1984	1984	1984	1984	0
676	20250502	101900	17868	1984	1984	1984	1984	0
677	20250502	101800	17868	1984	1984	1984	1984	0
678	20250502	101700	17868	1984	1984	1984	1984	0
679	20250502	101600	17868	1984	1984	1984	1984	0
680	20250502	101500	17868	1984	1984	1984	1984	0
681	20250502	101400	17868	1984	1984	1984	1984	0
682	20250502	101300	17868	1984	1984	1984	1984	0
683	20250502	101200	17868	1984	1984	1984	1984	0
684	20250502	101100	17868	1984	1984	1984	1984	0
685	20250502	101000	17868	1984	1984	1984	1984	0
686	20250502	100900	17868	1984	1984	1984	1984	1
687	20250502	100800	15884	1985	1985	1985	1985	0
688	20250502	100700	15884	1985	1985	1985	1985	0
689	20250502	100600	15884	1985	1985	1985	1985	0
690	20250502	100500	15884	1985	1985	1985	1985	0
691	20250502	100400	15884	1985	1985	1985	1985	0
692	20250502	100300	15884	1985	1985	1985	1985	0
693	20250502	100200	15884	1985	1985	1985	1985	0
694	20250502	100100	15884	1985	1985	1985	1985	0
695	20250502	100000	15884	1985	1985	1985	1985	0
696	20250502	095900	15884	1985	1985	1985	1985	0
697	20250502	095800	15884	1985	1985	1985	1985	0
698	20250502	095700	15884	1985	1985	1985	1985	0
699	20250502	095600	15884	1985	1985	1985	1985	0
700	20250502	095500	15884	1985	1985	1985	1985	0
701	20250502	095400	15884	1985	1985	1985	1985	0
702	20250502	095300	15884	1985	1985	1985	1985	0
703	20250502	095200	15884	1985	1985	1985	1985	0
704	20250502	095100	15884	1985	1985	1985	1985	0
705	20250502	095000	15884	1985	1985	1985	1985	0
706	20250502	094900	15884	1985	1985	1985	1985	0
707	20250502	094800	15884	1985	1985	1985	1985	0
708	20250502	094700	15884	1985	1985	1985	1985	0
709	20250502	094600	15884	1985	1985	1985	1985	0
710	20250502	094500	15884	1985	1985	1985	1985	0
711	20250502	094400	15884	1985	1985	1985	1985	0
712	20250502	094300	15884	1985	1985	1985	1985	0
713	20250502	094200	15884	1985	1985	1985	1985	0
714	20250502	094100	15884	1985	1985	1985	1985	0
715	20250502	094000	15884	1985	1985	1985	1985	0
716	20250502	093900	15884	1985	1985	1985	1985	0
717	20250502	093800	15884	1985	1985	1985	1985	0
718	20250502	093700	15884	1985	1985	1985	1985	0
719	20250502	093600	15884	1985	1985	1985	1985	0
720	20250502	093500	15884	1985	1985	1985	1985	0
721	20250502	093400	15884	1985	1985	1985	1985	0
722	20250502	093300	15884	1985	1985	1985	1985	0
723	20250502	093200	15884	1985	1985	1985	1985	0
724	20250502	093100	15884	1985	1985	1985	1985	0
725	20250502	093000	15884	1985	1985	1985	1985	0
726	20250502	092900	15884	1985	1985	1985	1985	0
727	20250502	092800	15884	1985	1985	1985	1985	0
728	20250502	092700	15884	1985	1985	1985	1985	6
729	20250502	092600	3974	1987	1987	1987	1987	0
730	20250502	092500	3974	1987	1987	1987	1987	0
731	20250502	092400	3974	1987	1987	1987	1987	0
732	20250502	092300	3974	1987	1987	1987	1987	0
733	20250502	092200	3974	1987	1987	1987	1987	0
734	20250502	092100	3974	1987	1987	1987	1987	0
735	20250502	092000	3974	1987	1987	1987	1987	0
736	20250502	091900	3974	1987	1987	1987	1987	0
737	20250502	091800	3974	1987	1987	1987	1987	0
738	20250502	091700	3974	1987	1987	1987	1987	0
739	20250502	091600	3974	1987	1987	1987	1987	0
740	20250502	091500	3974	1987	1987	1987	1987	0
741	20250502	091400	3974	1987	1987	1987	1987	0
742	20250502	091300	3974	1987	1987	1987	1987	0
743	20250502	091200	3974	1987	1987	1987	1987	0
744	20250502	091100	3974	1987	1987	1987	1987	0
745	20250502	091000	3974	1987	1987	1987	1987	0
746	20250502	090900	3974	1987	1987	1987	1987	0
747	20250502	090800	3974	1987	1987	1987	1987	0
748	20250502	090700	3974	1987	1987	1987	1987	0
749	20250502	090600	3974	1987	1987	1987	1987	0
750	20250502	090500	3974	1987	1987	1987	1987	0
751	20250502	090400	3974	1987	1987	1987	1987	0
752	20250502	090300	3974	1987	1987	1987	1987	0
753	20250502	090200	3974	1987	1987	1987	1987	0
754	20250502	090100	3974	1987	1987	1987	1987	0
755	20250502	090000	3974	1987	1987	1987	1987	2