KissMeData/058110/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	192200	225197264	1942	1942	1942	1942	3039
3	20250502	192100	225197264	1942	1942	1942	1942	0
4	20250502	192000	225197264	1942	1942	1942	1942	0
5	20250502	191900	225197264	1942	1942	1942	1942	0
6	20250502	191800	225197264	1942	1942	1942	1942	0
7	20250502	191700	225197264	1942	1942	1942	1942	0
8	20250502	191600	225197264	1942	1942	1942	1942	0
9	20250502	191500	225197264	1942	1942	1942	1942	0
10	20250502	191400	225197264	1942	1942	1942	1942	0
11	20250502	191300	225197264	1942	1942	1942	1942	0
12	20250502	191200	225197264	1942	1942	1942	1942	0
13	20250502	191100	225197264	1942	1942	1942	1942	0
14	20250502	191000	225197264	1942	1942	1942	1942	0
15	20250502	190900	225197264	1942	1942	1942	1942	0
16	20250502	190800	225197264	1942	1942	1942	1942	0
17	20250502	190700	225197264	1942	1942	1942	1942	0
18	20250502	190600	225197264	1942	1942	1942	1942	0
19	20250502	190500	225197264	1942	1942	1942	1942	0
20	20250502	190400	225197264	1942	1942	1942	1942	0
21	20250502	190300	225197264	1942	1942	1942	1942	0
22	20250502	190200	225197264	1942	1942	1942	1942	0
23	20250502	190100	225197264	1942	1942	1942	1942	0
24	20250502	190000	225197264	1942	1942	1942	1942	0
25	20250502	185900	225197264	1942	1942	1942	1942	0
26	20250502	185800	225197264	1942	1942	1942	1942	0
27	20250502	185700	225197264	1942	1942	1942	1942	0
28	20250502	185600	225197264	1942	1942	1942	1942	0
29	20250502	185500	225197264	1942	1942	1942	1942	0
30	20250502	185400	225197264	1942	1942	1942	1942	0
31	20250502	185300	225197264	1942	1942	1942	1942	0
32	20250502	185200	225197264	1942	1942	1942	1942	3039
33	20250502	185100	225197264	1942	1942	1942	1942	0
34	20250502	185000	225197264	1942	1942	1942	1942	0
35	20250502	184900	225197264	1942	1942	1942	1942	0
36	20250502	184800	225197264	1942	1942	1942	1942	0
37	20250502	184700	225197264	1942	1942	1942	1942	0
38	20250502	184600	225197264	1942	1942	1942	1942	0
39	20250502	184500	225197264	1942	1942	1942	1942	0
40	20250502	184400	225197264	1942	1942	1942	1942	0
41	20250502	184300	225197264	1942	1942	1942	1942	0
42	20250502	184200	225197264	1942	1942	1942	1942	0
43	20250502	184100	225197264	1942	1942	1942	1942	0
44	20250502	184000	225197264	1942	1942	1942	1942	0
45	20250502	183900	225197264	1942	1942	1942	1942	0
46	20250502	183800	225197264	1942	1942	1942	1942	0
47	20250502	183700	225197264	1942	1942	1942	1942	0
48	20250502	183600	225197264	1942	1942	1942	1942	0
49	20250502	183500	225197264	1942	1942	1942	1942	0
50	20250502	183400	225197264	1942	1942	1942	1942	0
51	20250502	183300	225197264	1942	1942	1942	1942	0
52	20250502	183200	225197264	1942	1942	1942	1942	0
53	20250502	183100	225197264	1942	1942	1942	1942	0
54	20250502	183000	225197264	1942	1942	1942	1942	0
55	20250502	182900	225197264	1942	1942	1942	1942	0
56	20250502	182800	225197264	1942	1942	1942	1942	0
57	20250502	182700	225197264	1942	1942	1942	1942	0
58	20250502	182600	225197264	1942	1942	1942	1942	0
59	20250502	182500	225197264	1942	1942	1942	1942	0
60	20250502	182400	225197264	1942	1942	1942	1942	0
61	20250502	182300	225197264	1942	1942	1942	1942	0
62	20250502	182200	225197264	1942	1942	1942	1942	3039
63	20250502	182100	225197264	1942	1942	1942	1942	0
64	20250502	182000	225197264	1942	1942	1942	1942	0
65	20250502	181900	225197264	1942	1942	1942	1942	0
66	20250502	181800	225197264	1942	1942	1942	1942	0
67	20250502	181700	225197264	1942	1942	1942	1942	0
68	20250502	181600	225197264	1942	1942	1942	1942	0
69	20250502	181500	225197264	1942	1942	1942	1942	0
70	20250502	181400	225197264	1942	1942	1942	1942	0
71	20250502	181300	225197264	1942	1942	1942	1942	0
72	20250502	181200	225197264	1942	1942	1942	1942	0
73	20250502	181100	225197264	1942	1942	1942	1942	0
74	20250502	181000	225197264	1942	1942	1942	1942	0
75	20250502	180900	225197264	1942	1942	1942	1942	0
76	20250502	180800	225197264	1942	1942	1942	1942	0
77	20250502	180700	225197264	1942	1942	1942	1942	0
78	20250502	180600	225197264	1942	1942	1942	1942	0
79	20250502	180500	225197264	1942	1942	1942	1942	0
80	20250502	180400	225197264	1942	1942	1942	1942	0
81	20250502	180300	225197264	1942	1942	1942	1942	0
82	20250502	180200	225197264	1942	1942	1942	1942	0
83	20250502	180100	225197264	1942	1942	1942	1942	0
84	20250502	180000	225197264	1942	1942	1942	1942	0
85	20250502	175900	225197264	1942	1942	1942	1942	0
86	20250502	175800	225197264	1942	1942	1942	1942	0
87	20250502	175700	225197264	1942	1942	1942	1942	0
88	20250502	175600	225197264	1942	1942	1942	1942	0
89	20250502	175500	225197264	1942	1942	1942	1942	0
90	20250502	175400	225197264	1942	1942	1942	1942	0
91	20250502	175300	225197264	1942	1942	1942	1942	0
92	20250502	175200	225197264	1942	1942	1942	1942	3039
93	20250502	175100	225197264	1942	1942	1942	1942	0
94	20250502	175000	225197264	1942	1942	1942	1942	0
95	20250502	174900	225197264	1942	1942	1942	1942	0
96	20250502	174800	225197264	1942	1942	1942	1942	0
97	20250502	174700	225197264	1942	1942	1942	1942	0
98	20250502	174600	225197264	1942	1942	1942	1942	0
99	20250502	174500	225197264	1942	1942	1942	1942	0
100	20250502	174400	225197264	1942	1942	1942	1942	0
101	20250502	174300	225197264	1942	1942	1942	1942	0
102	20250502	174200	225197264	1942	1942	1942	1942	0
103	20250502	174100	225197264	1942	1942	1942	1942	0
104	20250502	174000	225197264	1942	1942	1942	1942	0
105	20250502	173900	225197264	1942	1942	1942	1942	0
106	20250502	173800	225197264	1942	1942	1942	1942	0
107	20250502	173700	225197264	1942	1942	1942	1942	0
108	20250502	173600	225197264	1942	1942	1942	1942	0
109	20250502	173500	225197264	1942	1942	1942	1942	0
110	20250502	173400	225197264	1942	1942	1942	1942	0
111	20250502	173300	225197264	1942	1942	1942	1942	0
112	20250502	173200	225197264	1942	1942	1942	1942	0
113	20250502	173100	225197264	1942	1942	1942	1942	0
114	20250502	173000	225197264	1942	1942	1942	1942	0
115	20250502	172900	225197264	1942	1942	1942	1942	0
116	20250502	172800	225197264	1942	1942	1942	1942	0
117	20250502	172700	225197264	1942	1942	1942	1942	0
118	20250502	172600	225197264	1942	1942	1942	1942	0
119	20250502	172500	225197264	1942	1942	1942	1942	0
120	20250502	172400	225197264	1942	1942	1942	1942	0
121	20250502	172300	225197264	1942	1942	1942	1942	0
122	20250502	172200	225197264	1942	1942	1942	1942	3039
123	20250502	172100	225197264	1942	1942	1942	1942	0
124	20250502	172000	225197264	1942	1942	1942	1942	0
125	20250502	171900	225197264	1942	1942	1942	1942	0
126	20250502	171800	225197264	1942	1942	1942	1942	0
127	20250502	171700	225197264	1942	1942	1942	1942	0
128	20250502	171600	225197264	1942	1942	1942	1942	0
129	20250502	171500	225197264	1942	1942	1942	1942	0
130	20250502	171400	225197264	1942	1942	1942	1942	0
131	20250502	171300	225197264	1942	1942	1942	1942	0
132	20250502	171200	225197264	1942	1942	1942	1942	0
133	20250502	171100	225197264	1942	1942	1942	1942	0
134	20250502	171000	225197264	1942	1942	1942	1942	0
135	20250502	170900	225197264	1942	1942	1942	1942	0
136	20250502	170800	225197264	1942	1942	1942	1942	0
137	20250502	170700	225197264	1942	1942	1942	1942	0
138	20250502	170600	225197264	1942	1942	1942	1942	0
139	20250502	170500	225197264	1942	1942	1942	1942	0
140	20250502	170400	225197264	1942	1942	1942	1942	0
141	20250502	170300	225197264	1942	1942	1942	1942	0
142	20250502	170200	225197264	1942	1942	1942	1942	0
143	20250502	170100	225197264	1942	1942	1942	1942	0
144	20250502	170000	225197264	1942	1942	1942	1942	0
145	20250502	165900	225197264	1942	1942	1942	1942	0
146	20250502	165800	225197264	1942	1942	1942	1942	0
147	20250502	165700	225197264	1942	1942	1942	1942	0
148	20250502	165600	225197264	1942	1942	1942	1942	0
149	20250502	165500	225197264	1942	1942	1942	1942	0
150	20250502	165400	225197264	1942	1942	1942	1942	0
151	20250502	165300	225197264	1942	1942	1942	1942	0
152	20250502	165200	225197264	1942	1942	1942	1942	3039
153	20250502	165100	225197264	1942	1942	1942	1942	0
154	20250502	165000	225197264	1942	1942	1942	1942	0
155	20250502	164900	225197264	1942	1942	1942	1942	0
156	20250502	164800	225197264	1942	1942	1942	1942	0
157	20250502	164700	225197264	1942	1942	1942	1942	0
158	20250502	164600	225197264	1942	1942	1942	1942	0
159	20250502	164500	225197264	1942	1942	1942	1942	0
160	20250502	164400	225197264	1942	1942	1942	1942	0
161	20250502	164300	225197264	1942	1942	1942	1942	0
162	20250502	164200	225197264	1942	1942	1942	1942	0
163	20250502	164100	225197264	1942	1942	1942	1942	0
164	20250502	164000	225197264	1942	1942	1942	1942	0
165	20250502	163900	225197264	1942	1942	1942	1942	0
166	20250502	163800	225197264	1942	1942	1942	1942	0
167	20250502	163700	225197264	1942	1942	1942	1942	0
168	20250502	163600	225197264	1942	1942	1942	1942	0
169	20250502	163500	225197264	1942	1942	1942	1942	0
170	20250502	163400	225197264	1942	1942	1942	1942	0
171	20250502	163300	225197264	1942	1942	1942	1942	0
172	20250502	163200	225197264	1942	1942	1942	1942	0
173	20250502	163100	225197264	1942	1942	1942	1942	0
174	20250502	163000	225197264	1942	1942	1942	1942	0
175	20250502	162900	225197264	1942	1942	1942	1942	0
176	20250502	162800	225197264	1942	1942	1942	1942	0
177	20250502	162700	225197264	1942	1942	1942	1942	0
178	20250502	162600	225197264	1942	1942	1942	1942	0
179	20250502	162500	225197264	1942	1942	1942	1942	0
180	20250502	162400	225197264	1942	1942	1942	1942	0
181	20250502	162300	225197264	1942	1942	1942	1942	0
182	20250502	162200	225197264	1942	1942	1942	1942	3039
183	20250502	162100	225197264	1942	1942	1942	1942	0
184	20250502	162000	225197264	1942	1942	1942	1942	0
185	20250502	161900	225197264	1942	1942	1942	1942	0
186	20250502	161800	225197264	1942	1942	1942	1942	0
187	20250502	161700	225197264	1942	1942	1942	1942	0
188	20250502	161600	225197264	1942	1942	1942	1942	0
189	20250502	161500	225197264	1942	1942	1942	1942	0
190	20250502	161400	225197264	1942	1942	1942	1942	0
191	20250502	161300	225197264	1942	1942	1942	1942	0
192	20250502	161200	225197264	1942	1942	1942	1942	0
193	20250502	161100	225197264	1942	1942	1942	1942	0
194	20250502	161000	225197264	1942	1942	1942	1942	0
195	20250502	160900	225197264	1942	1942	1942	1942	0
196	20250502	160800	225197264	1942	1942	1942	1942	0
197	20250502	160700	225197264	1942	1942	1942	1942	0
198	20250502	160600	225197264	1942	1942	1942	1942	0
199	20250502	160500	225197264	1942	1942	1942	1942	0
200	20250502	160400	225197264	1942	1942	1942	1942	0
201	20250502	160300	225197264	1942	1942	1942	1942	0
202	20250502	160200	225197264	1942	1942	1942	1942	0
203	20250502	160100	225197264	1942	1942	1942	1942	0
204	20250502	160000	225197264	1942	1942	1942	1942	0
205	20250502	155900	225197264	1942	1942	1942	1942	0
206	20250502	155800	225197264	1942	1942	1942	1942	0
207	20250502	155700	225197264	1942	1942	1942	1942	0
208	20250502	155600	225197264	1942	1942	1942	1942	0
209	20250502	155500	225197264	1942	1942	1942	1942	0
210	20250502	155400	225197264	1942	1942	1942	1942	0
211	20250502	155300	225197264	1942	1942	1942	1942	0
212	20250502	155200	225197264	1942	1942	1942	1942	3039
213	20250502	155100	225197264	1942	1942	1942	1942	0
214	20250502	155000	225197264	1942	1942	1942	1942	0
215	20250502	154900	225197264	1942	1942	1942	1942	0
216	20250502	154800	225197264	1942	1942	1942	1942	0
217	20250502	154700	225197264	1942	1942	1942	1942	0
218	20250502	154600	225197264	1942	1942	1942	1942	0
219	20250502	154500	225197264	1942	1942	1942	1942	0
220	20250502	154400	225197264	1942	1942	1942	1942	0
221	20250502	154300	225197264	1942	1942	1942	1942	0
222	20250502	154200	225197264	1942	1942	1942	1942	0
223	20250502	154100	225197264	1942	1942	1942	1942	0
224	20250502	154000	225197264	1942	1942	1942	1942	0
225	20250502	153900	225197264	1942	1942	1942	1942	0
226	20250502	153800	225197264	1942	1942	1942	1942	0
227	20250502	153700	225197264	1942	1942	1942	1942	0
228	20250502	153600	225197264	1942	1942	1942	1942	0
229	20250502	153500	225197264	1942	1942	1942	1942	0
230	20250502	153400	225197264	1942	1942	1942	1942	0
231	20250502	153300	225197264	1942	1942	1942	1942	0
232	20250502	153200	225197264	1942	1942	1942	1942	0
233	20250502	153100	225197264	1942	1942	1942	1942	0
234	20250502	153000	225197264	1942	1942	1942	1942	3039
235	20250502	152900	219295526	1942	1942	1942	1942	0
236	20250502	152800	219295526	1942	1942	1942	1942	0
237	20250502	152700	219295526	1942	1942	1942	1942	0
238	20250502	152600	219295526	1942	1942	1942	1942	0
239	20250502	152500	219295526	1942	1942	1942	1942	0
240	20250502	152400	219295526	1942	1942	1942	1942	0
241	20250502	152300	219295526	1942	1942	1942	1942	0
242	20250502	152200	219295526	1942	1942	1942	1942	0
243	20250502	152100	219295526	1942	1942	1942	1942	0
244	20250502	152000	219295526	1942	1942	1942	1942	0
245	20250502	151900	219295526	1942	1942	1942	1941	3806
246	20250502	151800	211905287	1942	1931	1942	1930	1718
247	20250502	151700	208587840	1935	1935	1935	1935	0
248	20250502	151600	208587840	1935	1935	1935	1935	0
249	20250502	151500	208587840	1935	1935	1935	1935	0
250	20250502	151400	208587840	1935	1935	1935	1935	0
251	20250502	151300	208587840	1935	1935	1935	1935	0
252	20250502	151200	208587840	1935	1935	1935	1935	10
253	20250502	151100	208568490	1935	1935	1935	1935	0
254	20250502	151000	208568490	1935	1935	1935	1935	676
255	20250502	150900	207260430	1933	1933	1933	1933	0
256	20250502	150800	207260430	1933	1933	1933	1933	0
257	20250502	150700	207260430	1933	1933	1933	1933	0
258	20250502	150600	207260430	1933	1933	1933	1933	1520
259	20250502	150500	204322270	1933	1933	1933	1933	0
260	20250502	150400	204322270	1933	1933	1933	1933	6
261	20250502	150300	204310672	1935	1935	1935	1935	983
262	20250502	150200	202408567	1934	1934	1934	1934	0
263	20250502	150100	202408567	1934	1935	1935	1934	243
264	20250502	150000	201938374	1942	1942	1942	1942	3
265	20250502	145900	201932548	1942	1942	1942	1942	0
266	20250502	145800	201932548	1942	1942	1942	1942	0
267	20250502	145700	201932548	1942	1942	1942	1942	1
268	20250502	145600	201930606	1935	1935	1935	1935	500
269	20250502	145500	200963106	1933	1933	1933	1933	0
270	20250502	145400	200963106	1933	1933	1933	1933	0
271	20250502	145300	200963106	1933	1933	1933	1933	0
272	20250502	145200	200963106	1933	1933	1933	1933	0
273	20250502	145100	200963106	1933	1933	1933	1933	0
274	20250502	145000	200963106	1933	1933	1933	1933	0
275	20250502	144900	200963106	1933	1933	1933	1933	0
276	20250502	144800	200963106	1933	1933	1933	1933	0
277	20250502	144700	200963106	1933	1933	1933	1933	0
278	20250502	144600	200963106	1933	1933	1933	1933	0
279	20250502	144500	200963106	1933	1933	1933	1933	0
280	20250502	144400	200963106	1933	1933	1933	1933	0
281	20250502	144300	200963106	1933	1933	1933	1933	0
282	20250502	144200	200963106	1933	1933	1933	1933	0
283	20250502	144100	200963106	1933	1933	1933	1933	0
284	20250502	144000	200963106	1933	1933	1933	1933	0
285	20250502	143900	200963106	1933	1944	1944	1933	502
286	20250502	143800	199992718	1944	1944	1944	1944	0
287	20250502	143700	199992718	1944	1944	1944	1944	102
288	20250502	143600	199794430	1945	1940	1945	1940	761
289	20250502	143500	198317637	1939	1939	1939	1939	0
290	20250502	143400	198317637	1939	1939	1939	1939	0
291	20250502	143300	198317637	1939	1939	1939	1939	0
292	20250502	143200	198317637	1939	1939	1939	1939	0
293	20250502	143100	198317637	1939	1939	1939	1939	0
294	20250502	143000	198317637	1939	1939	1939	1939	23
295	20250502	142900	198273040	1935	1935	1935	1935	0
296	20250502	142800	198273040	1935	1935	1935	1935	0
297	20250502	142700	198273040	1935	1928	1935	1928	2742
298	20250502	142600	192981405	1929	1929	1929	1929	0
299	20250502	142500	192981405	1929	1929	1929	1929	0
300	20250502	142400	192981405	1929	1929	1929	1929	0
301	20250502	142300	192981405	1929	1929	1929	1929	0
302	20250502	142200	192981405	1929	1929	1929	1929	0
303	20250502	142100	192981405	1929	1929	1929	1929	0
304	20250502	142000	192981405	1929	1929	1929	1929	0
305	20250502	141900	192981405	1929	1929	1929	1929	0
306	20250502	141800	192981405	1929	1924	1929	1924	1213
307	20250502	141700	190642966	1924	1924	1924	1924	29
308	20250502	141600	190587170	1923	1923	1923	1923	0
309	20250502	141500	190587170	1923	1923	1923	1923	0
310	20250502	141400	190587170	1923	1923	1923	1923	500
311	20250502	141300	189625670	1923	1923	1923	1923	1800
312	20250502	141200	186164270	1923	1923	1923	1923	0
313	20250502	141100	186164270	1923	1923	1923	1923	0
314	20250502	141000	186164270	1923	1923	1923	1923	14
315	20250502	140900	186137348	1923	1923	1923	1923	996
316	20250502	140800	184222040	1923	1923	1923	1923	0
317	20250502	140700	184222040	1923	1923	1923	1923	0
318	20250502	140600	184222040	1923	1924	1924	1923	1018
319	20250502	140500	182264351	1924	1924	1924	1924	100
320	20250502	140400	182071951	1924	1924	1924	1924	101
321	20250502	140300	181877627	1926	1926	1926	1926	0
322	20250502	140200	181877627	1926	1926	1926	1926	0
323	20250502	140100	181877627	1926	1926	1926	1926	0
324	20250502	140000	181877627	1926	1926	1926	1926	69
325	20250502	135900	181744733	1926	1926	1926	1926	0
326	20250502	135800	181744733	1926	1926	1926	1926	0
327	20250502	135700	181744733	1926	1926	1926	1926	0
328	20250502	135600	181744733	1926	1926	1926	1926	0
329	20250502	135500	181744733	1926	1926	1926	1926	0
330	20250502	135400	181744733	1926	1923	1926	1923	496
331	20250502	135300	180790767	1919	1919	1919	1919	0
332	20250502	135200	180790767	1919	1919	1919	1919	0
333	20250502	135100	180790767	1919	1919	1919	1919	0
334	20250502	135000	180790767	1919	1919	1919	1919	0
335	20250502	134900	180790767	1919	1919	1919	1919	0
336	20250502	134800	180790767	1919	1919	1919	1919	16
337	20250502	134700	180760063	1924	1924	1924	1924	0
338	20250502	134600	180760063	1924	1924	1924	1924	375
339	20250502	134500	180038563	1924	1924	1924	1924	0
340	20250502	134400	180038563	1924	1924	1924	1924	0
341	20250502	134300	180038563	1924	1924	1924	1924	125
342	20250502	134200	179798063	1924	1924	1924	1924	0
343	20250502	134100	179798063	1924	1924	1924	1924	0
344	20250502	134000	179798063	1924	1924	1924	1924	0
345	20250502	133900	179798063	1924	1924	1924	1924	1
346	20250502	133800	179796139	1924	1924	1924	1924	1
347	20250502	133700	179794215	1925	1925	1925	1925	0
348	20250502	133600	179794215	1925	1925	1925	1925	0
349	20250502	133500	179794215	1925	1925	1925	1925	66
350	20250502	133400	179667165	1926	1923	1926	1923	614
351	20250502	133300	178485155	1923	1923	1923	1923	0
352	20250502	133200	178485155	1923	1923	1923	1923	46
353	20250502	133100	178396697	1923	1923	1923	1923	0
354	20250502	133000	178396697	1923	1923	1923	1923	0
355	20250502	132900	178396697	1923	1923	1923	1923	0
356	20250502	132800	178396697	1923	1923	1923	1923	0
357	20250502	132700	178396697	1923	1920	1923	1920	64
358	20250502	132600	178273631	1920	1926	1926	1919	188
359	20250502	132500	177911929	1937	1946	1946	1910	8309
360	20250502	132400	161894363	1946	1946	1946	1946	0
361	20250502	132300	161894363	1946	1946	1946	1946	1035
362	20250502	132200	159880253	1946	1946	1946	1946	0
363	20250502	132100	159880253	1946	1946	1946	1946	0
364	20250502	132000	159880253	1946	1945	1946	1945	1587
365	20250502	131900	156793536	1945	1944	1945	1944	1380
366	20250502	131800	154109600	1945	1945	1945	1945	0
367	20250502	131700	154109600	1945	1945	1945	1945	0
368	20250502	131600	154109600	1945	1945	1945	1945	0
369	20250502	131500	154109600	1945	1945	1945	1945	0
370	20250502	131400	154109600	1945	1945	1945	1945	0
371	20250502	131300	154109600	1945	1945	1945	1945	0
372	20250502	131200	154109600	1945	1936	1945	1936	271
373	20250502	131100	153583779	1935	1929	1935	1929	2418
374	20250502	131000	148915109	1929	1929	1929	1929	0
375	20250502	130900	148915109	1929	1927	1929	1927	1864
376	20250502	130800	145321950	1927	1927	1927	1927	88
377	20250502	130700	145152374	1927	1927	1927	1927	0
378	20250502	130600	145152374	1927	1927	1927	1927	100
379	20250502	130500	144959674	1928	1928	1928	1928	0
380	20250502	130400	144959674	1928	1928	1928	1928	0
381	20250502	130300	144959674	1928	1928	1928	1928	0
382	20250502	130200	144959674	1928	1928	1928	1928	0
383	20250502	130100	144959674	1928	1928	1928	1928	0
384	20250502	130000	144959674	1928	1928	1928	1928	0
385	20250502	125900	144959674	1928	1927	1928	1927	2000
386	20250502	125800	141104344	1926	1926	1926	1926	0
387	20250502	125700	141104344	1926	1926	1926	1926	0
388	20250502	125600	141104344	1926	1926	1926	1926	2
389	20250502	125500	141100492	1919	1919	1919	1919	0
390	20250502	125400	141100492	1919	1919	1919	1919	0
391	20250502	125300	141100492	1919	1919	1919	1919	0
392	20250502	125200	141100492	1919	1919	1919	1919	1
393	20250502	125100	141098573	1919	1919	1919	1919	16
394	20250502	125000	141067869	1919	1919	1919	1919	0
395	20250502	124900	141067869	1919	1919	1919	1919	0
396	20250502	124800	141067869	1919	1918	1919	1918	65
397	20250502	124700	140943135	1927	1927	1927	1927	0
398	20250502	124600	140943135	1927	1927	1927	1927	0
399	20250502	124500	140943135	1927	1927	1927	1927	0
400	20250502	124400	140943135	1927	1927	1927	1927	0
401	20250502	124300	140943135	1927	1927	1927	1927	0
402	20250502	124200	140943135	1927	1927	1927	1927	0
403	20250502	124100	140943135	1927	1925	1927	1925	15
404	20250502	124000	140914258	1912	1912	1912	1912	0
405	20250502	123900	140914258	1912	1912	1912	1912	0
406	20250502	123800	140914258	1912	1912	1912	1912	0
407	20250502	123700	140914258	1912	1912	1912	1912	0
408	20250502	123600	140914258	1912	1912	1912	1912	0
409	20250502	123500	140914258	1912	1912	1912	1912	0
410	20250502	123400	140914258	1912	1912	1912	1912	0
411	20250502	123300	140914258	1912	1912	1912	1912	0
412	20250502	123200	140914258	1912	1912	1912	1912	0
413	20250502	123100	140914258	1912	1915	1915	1912	2000
414	20250502	123000	137089178	1915	1915	1915	1915	0
415	20250502	122900	137089178	1915	1915	1915	1915	0
416	20250502	122800	137089178	1915	1915	1915	1915	10
417	20250502	122700	137070028	1914	1914	1914	1914	0
418	20250502	122600	137070028	1914	1914	1914	1914	0
419	20250502	122500	137070028	1914	1914	1914	1914	0
420	20250502	122400	137070028	1914	1914	1914	1914	0
421	20250502	122300	137070028	1914	1914	1914	1914	0
422	20250502	122200	137070028	1914	1914	1914	1914	0
423	20250502	122100	137070028	1914	1914	1914	1914	0
424	20250502	122000	137070028	1914	1916	1916	1914	500
425	20250502	121900	136112255	1929	1926	1929	1926	2000
426	20250502	121800	132258403	1926	1926	1926	1926	0
427	20250502	121700	132258403	1926	1926	1926	1926	0
428	20250502	121600	132258403	1926	1926	1926	1926	0
429	20250502	121500	132258403	1926	1926	1926	1926	0
430	20250502	121400	132258403	1926	1926	1926	1926	0
431	20250502	121300	132258403	1926	1926	1926	1926	0
432	20250502	121200	132258403	1926	1926	1926	1926	0
433	20250502	121100	132258403	1926	1920	1926	1920	1519
434	20250502	121000	129334279	1926	1926	1926	1926	0
435	20250502	120900	129334279	1926	1926	1926	1926	0
436	20250502	120800	129334279	1926	1926	1926	1926	0
437	20250502	120700	129334279	1926	1926	1926	1926	0
438	20250502	120600	129334279	1926	1926	1926	1926	0
439	20250502	120500	129334279	1926	1926	1926	1926	0
440	20250502	120400	129334279	1926	1926	1926	1926	0
441	20250502	120300	129334279	1926	1926	1926	1926	0
442	20250502	120200	129334279	1926	1926	1926	1926	0
443	20250502	120100	129334279	1926	1926	1926	1926	0
444	20250502	120000	129334279	1926	1926	1926	1926	0
445	20250502	115900	129334279	1926	1926	1926	1926	0
446	20250502	115800	129334279	1926	1926	1926	1926	0
447	20250502	115700	129334279	1926	1926	1926	1926	0
448	20250502	115600	129334279	1926	1926	1926	1926	0
449	20250502	115500	129334279	1926	1926	1926	1926	0
450	20250502	115400	129334279	1926	1926	1926	1926	0
451	20250502	115300	129334279	1926	1926	1926	1926	0
452	20250502	115200	129334279	1926	1926	1926	1926	0
453	20250502	115100	129334279	1926	1926	1926	1926	0
454	20250502	115000	129334279	1926	1926	1926	1926	0
455	20250502	114900	129334279	1926	1926	1926	1926	0
456	20250502	114800	129334279	1926	1926	1926	1926	2
457	20250502	114700	129330427	1925	1918	1925	1918	5
458	20250502	114600	129320821	1915	1915	1915	1915	0
459	20250502	114500	129320821	1915	1915	1915	1915	0
460	20250502	114400	129320821	1915	1918	1918	1915	534
461	20250502	114300	128297545	1929	1929	1929	1929	11
462	20250502	114200	128276326	1929	1929	1929	1929	0
463	20250502	114100	128276326	1929	1929	1929	1929	0
464	20250502	114000	128276326	1929	1929	1929	1929	0
465	20250502	113900	128276326	1929	1929	1929	1929	0
466	20250502	113800	128276326	1929	1928	1929	1928	110
467	20250502	113700	128064137	1929	1929	1929	1929	0
468	20250502	113600	128064137	1929	1929	1929	1929	0
469	20250502	113500	128064137	1929	1929	1929	1929	0
470	20250502	113400	128064137	1929	1929	1929	1929	1
471	20250502	113300	128062208	1928	1925	1928	1925	395
472	20250502	113200	127301472	1925	1925	1925	1925	0
473	20250502	113100	127301472	1925	1925	1925	1925	0
474	20250502	113000	127301472	1925	1925	1925	1925	0
475	20250502	112900	127301472	1925	1925	1925	1925	0
476	20250502	112800	127301472	1925	1925	1925	1925	0
477	20250502	112700	127301472	1925	1925	1925	1925	0
478	20250502	112600	127301472	1925	1924	1925	1924	1546
479	20250502	112500	124326967	1924	1924	1924	1924	0
480	20250502	112400	124326967	1924	1924	1924	1924	0
481	20250502	112300	124326967	1924	1924	1924	1924	0
482	20250502	112200	124326967	1924	1922	1924	1922	7
483	20250502	112100	124313508	1915	1915	1915	1915	0
484	20250502	112000	124313508	1915	1919	1921	1915	464
485	20250502	111900	123424038	1919	1911	1919	1911	1241
486	20250502	111800	121050018	1910	1909	1910	1909	4058
487	20250502	111700	113299295	1910	1910	1910	1910	0
488	20250502	111600	113299295	1910	1910	1910	1910	0
489	20250502	111500	113299295	1910	1906	1910	1906	274
490	20250502	111400	112777006	1906	1906	1906	1906	0
491	20250502	111300	112777006	1906	1906	1906	1906	179
492	20250502	111200	112435832	1906	1904	1906	1904	868
493	20250502	111100	110781776	1904	1904	1904	1904	0
494	20250502	111000	110781776	1904	1904	1904	1904	220
495	20250502	110900	110362896	1904	1904	1904	1904	1
496	20250502	110800	110360992	1897	1897	1897	1897	0
497	20250502	110700	110360992	1897	1897	1897	1897	0
498	20250502	110600	110360992	1897	1897	1897	1897	0
499	20250502	110500	110360992	1897	1897	1897	1897	0
500	20250502	110400	110360992	1897	1897	1897	1897	0
501	20250502	110300	110360992	1897	1897	1897	1897	0
502	20250502	110200	110360992	1897	1897	1897	1897	0
503	20250502	110100	110360992	1897	1897	1897	1897	0
504	20250502	110000	110360992	1897	1897	1897	1897	0
505	20250502	105900	110360992	1897	1897	1897	1897	0
506	20250502	105800	110360992	1897	1897	1897	1897	4
507	20250502	105700	110353404	1897	1896	1897	1896	247
508	20250502	105600	109884847	1885	1885	1885	1885	0
509	20250502	105500	109884847	1885	1888	1888	1885	5000
510	20250502	105400	100458813	1888	1888	1888	1888	0
511	20250502	105300	100458813	1888	1889	1889	1888	609
512	20250502	105200	99308992	1886	1884	1886	1884	4421
513	20250502	105100	90974564	1885	1885	1885	1885	0
514	20250502	105000	90974564	1885	1885	1885	1885	0
515	20250502	104900	90974564	1885	1885	1885	1885	0
516	20250502	104800	90974564	1885	1885	1885	1885	0
517	20250502	104700	90974564	1885	1885	1885	1885	53
518	20250502	104600	90874659	1885	1885	1885	1885	200
519	20250502	104500	90497659	1885	1885	1885	1885	0
520	20250502	104400	90497659	1885	1885	1885	1885	74
521	20250502	104300	90358169	1886	1886	1886	1886	0
522	20250502	104200	90358169	1886	1886	1886	1886	37
523	20250502	104100	90288387	1887	1891	1891	1887	2617
524	20250502	104000	85339936	1891	1891	1891	1891	434
525	20250502	103900	84519242	1891	1891	1892	1891	5129
526	20250502	103800	74820252	1897	1897	1897	1897	0
527	20250502	103700	74820252	1897	1897	1897	1897	0
528	20250502	103600	74820252	1897	1897	1897	1897	0
529	20250502	103500	74820252	1897	1897	1897	1897	0
530	20250502	103400	74820252	1897	1911	1911	1897	272
531	20250502	103300	74301412	1912	1912	1912	1912	0
532	20250502	103200	74301412	1912	1912	1912	1912	0
533	20250502	103100	74301412	1912	1912	1912	1912	0
534	20250502	103000	74301412	1912	1906	1912	1906	25
535	20250502	102900	74253653	1906	1903	1906	1903	893
536	20250502	102800	72553690	1903	1903	1903	1903	0
537	20250502	102700	72553690	1903	1903	1903	1903	0
538	20250502	102600	72553690	1903	1903	1903	1903	0
539	20250502	102500	72553690	1903	1886	1903	1886	840
540	20250502	102400	70964073	1885	1885	1885	1885	108
541	20250502	102300	70760493	1885	1885	1885	1885	0
542	20250502	102200	70760493	1885	1885	1885	1885	0
543	20250502	102100	70760493	1885	1882	1885	1882	1500
544	20250502	102000	67936928	1882	1882	1882	1882	0
545	20250502	101900	67936928	1882	1882	1882	1882	0
546	20250502	101800	67936928	1882	1882	1882	1882	0
547	20250502	101700	67936928	1882	1882	1882	1882	1
548	20250502	101600	67935046	1876	1876	1876	1876	208
549	20250502	101500	67544838	1872	1872	1872	1872	42
550	20250502	101400	67466214	1871	1871	1871	1871	0
551	20250502	101300	67466214	1871	1871	1871	1871	101
552	20250502	101200	67277243	1871	1871	1871	1871	500
553	20250502	101100	66341743	1871	1871	1871	1871	249
554	20250502	101000	65875864	1872	1872	1872	1872	1000
555	20250502	100900	64003864	1878	1876	1878	1876	925
556	20250502	100800	62267527	1870	1866	1870	1866	2084
557	20250502	100700	58374993	1867	1867	1867	1867	0
558	20250502	100600	58374993	1867	1867	1867	1867	0
559	20250502	100500	58374993	1867	1867	1867	1867	0
560	20250502	100400	58374993	1867	1867	1867	1867	1
561	20250502	100300	58373126	1868	1868	1868	1868	0
562	20250502	100200	58373126	1868	1868	1868	1868	1
563	20250502	100100	58371258	1858	1858	1858	1858	0
564	20250502	100000	58371258	1858	1858	1858	1858	0
565	20250502	095900	58371258	1858	1857	1858	1857	591
566	20250502	095800	57273263	1856	1856	1856	1856	0
567	20250502	095700	57273263	1856	1856	1856	1856	0
568	20250502	095600	57273263	1856	1856	1856	1856	3
569	20250502	095500	57267695	1854	1859	1859	1852	1897
570	20250502	095400	53753231	1865	1865	1865	1865	0
571	20250502	095300	53753231	1865	1866	1866	1865	9758
572	20250502	095200	35554524	1871	1871	1871	1868	295
573	20250502	095100	35003425	1871	1871	1877	1871	456
574	20250502	095000	34150243	1868	1870	1871	1860	197
575	20250502	094900	33782404	1870	1870	1870	1870	1
576	20250502	094800	33780534	1870	1870	1870	1870	0
577	20250502	094700	33780534	1870	1870	1870	1870	67
578	20250502	094600	33655244	1870	1869	1870	1869	80
579	20250502	094500	33505694	1870	1870	1870	1870	0
580	20250502	094400	33505694	1870	1870	1870	1870	261
581	20250502	094300	33017624	1869	1874	1874	1860	1844
582	20250502	094200	29570218	1876	1876	1877	1876	551
583	20250502	094100	28536524	1876	1860	1876	1860	299
584	20250502	094000	27980270	1861	1861	1861	1861	0
585	20250502	093900	27980270	1861	1861	1861	1861	0
586	20250502	093800	27980270	1861	1861	1861	1861	0
587	20250502	093700	27980270	1861	1861	1861	1861	0
588	20250502	093600	27980270	1861	1861	1861	1861	2
589	20250502	093500	27976548	1861	1845	1861	1845	11
590	20250502	093400	27956237	1845	1844	1845	1844	2
591	20250502	093300	27952548	1843	1842	1843	1842	12
592	20250502	093200	27930434	1842	1842	1842	1842	10
593	20250502	093100	27912014	1842	1844	1844	1834	27
594	20250502	093000	27862452	1837	1845	1845	1837	26
595	20250502	092900	27814682	1856	1856	1856	1856	0
596	20250502	092800	27814682	1856	1856	1856	1856	1
597	20250502	092700	27812826	1836	1830	1836	1830	2823
598	20250502	092600	22641753	1830	1829	1830	1829	116
599	20250502	092500	22429588	1829	1829	1829	1829	55
600	20250502	092400	22328993	1829	1826	1829	1826	5
601	20250502	092300	22319857	1830	1830	1830	1830	579
602	20250502	092200	21260287	1830	1830	1830	1825	85
603	20250502	092100	21105096	1831	1831	1831	1831	60
604	20250502	092000	20995236	1834	1834	1834	1834	0
605	20250502	091900	20995236	1834	1834	1834	1834	21
606	20250502	091800	20956722	1835	1835	1835	1835	10
607	20250502	091700	20938372	1835	1835	1835	1835	10
608	20250502	091600	20920022	1835	1834	1835	1823	1108
609	20250502	091500	18895101	1837	1837	1837	1837	25
610	20250502	091400	18849176	1841	1840	1841	1840	51
611	20250502	091300	18755335	1845	1845	1845	1845	1428
612	20250502	091200	16120675	1846	1845	1846	1845	165
613	20250502	091100	15816249	1845	1847	1847	1834	627
614	20250502	091000	14666307	1856	1856	1856	1856	1
615	20250502	090900	14664451	1859	1830	1859	1823	1644
616	20250502	090800	11654887	1839	1840	1840	1838	443
617	20250502	090700	10839992	1840	1841	1841	1840	212
618	20250502	090600	10449730	1841	1833	1841	1833	502
619	20250502	090500	9526245	1833	1837	1861	1827	503
620	20250502	090400	8606583	1837	1823	1837	1823	1158
621	20250502	090300	6492746	1824	1824	1824	1824	97
622	20250502	090200	6315818	1824	1825	1829	1823	780
623	20250502	090100	4892368	1824	1827	1827	1824	1289
624	20250502	090000	2540420	1826	1825	1826	1824	1392