KissMeData/258610/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	203800	101576169	1893	1893	1893	1893	510
3	20250502	203700	101576169	1893	1893	1893	1893	0
4	20250502	203600	101576169	1893	1893	1893	1893	0
5	20250502	203500	101576169	1893	1893	1893	1893	0
6	20250502	203400	101576169	1893	1893	1893	1893	0
7	20250502	203300	101576169	1893	1893	1893	1893	0
8	20250502	203200	101576169	1893	1893	1893	1893	0
9	20250502	203100	101576169	1893	1893	1893	1893	0
10	20250502	203000	101576169	1893	1893	1893	1893	0
11	20250502	202900	101576169	1893	1893	1893	1893	0
12	20250502	202800	101576169	1893	1893	1893	1893	0
13	20250502	202700	101576169	1893	1893	1893	1893	0
14	20250502	202600	101576169	1893	1893	1893	1893	0
15	20250502	202500	101576169	1893	1893	1893	1893	0
16	20250502	202400	101576169	1893	1893	1893	1893	0
17	20250502	202300	101576169	1893	1893	1893	1893	0
18	20250502	202200	101576169	1893	1893	1893	1893	0
19	20250502	202100	101576169	1893	1893	1893	1893	0
20	20250502	202000	101576169	1893	1893	1893	1893	0
21	20250502	201900	101576169	1893	1893	1893	1893	0
22	20250502	201800	101576169	1893	1893	1893	1893	0
23	20250502	201700	101576169	1893	1893	1893	1893	0
24	20250502	201600	101576169	1893	1893	1893	1893	0
25	20250502	201500	101576169	1893	1893	1893	1893	0
26	20250502	201400	101576169	1893	1893	1893	1893	0
27	20250502	201300	101576169	1893	1893	1893	1893	0
28	20250502	201200	101576169	1893	1893	1893	1893	0
29	20250502	201100	101576169	1893	1893	1893	1893	0
30	20250502	201000	101576169	1893	1893	1893	1893	0
31	20250502	200900	101576169	1893	1893	1893	1893	0
32	20250502	200800	101576169	1893	1893	1893	1893	510
33	20250502	200700	101576169	1893	1893	1893	1893	0
34	20250502	200600	101576169	1893	1893	1893	1893	0
35	20250502	200500	101576169	1893	1893	1893	1893	0
36	20250502	200400	101576169	1893	1893	1893	1893	0
37	20250502	200300	101576169	1893	1893	1893	1893	0
38	20250502	200200	101576169	1893	1893	1893	1893	0
39	20250502	200100	101576169	1893	1893	1893	1893	0
40	20250502	200000	101576169	1893	1893	1893	1893	0
41	20250502	195900	101576169	1893	1893	1893	1893	0
42	20250502	195800	101576169	1893	1893	1893	1893	0
43	20250502	195700	101576169	1893	1893	1893	1893	0
44	20250502	195600	101576169	1893	1893	1893	1893	0
45	20250502	195500	101576169	1893	1893	1893	1893	0
46	20250502	195400	101576169	1893	1893	1893	1893	0
47	20250502	195300	101576169	1893	1893	1893	1893	0
48	20250502	195200	101576169	1893	1893	1893	1893	0
49	20250502	195100	101576169	1893	1893	1893	1893	0
50	20250502	195000	101576169	1893	1893	1893	1893	0
51	20250502	194900	101576169	1893	1893	1893	1893	0
52	20250502	194800	101576169	1893	1893	1893	1893	0
53	20250502	194700	101576169	1893	1893	1893	1893	0
54	20250502	194600	101576169	1893	1893	1893	1893	0
55	20250502	194500	101576169	1893	1893	1893	1893	0
56	20250502	194400	101576169	1893	1893	1893	1893	0
57	20250502	194300	101576169	1893	1893	1893	1893	0
58	20250502	194200	101576169	1893	1893	1893	1893	0
59	20250502	194100	101576169	1893	1893	1893	1893	0
60	20250502	194000	101576169	1893	1893	1893	1893	0
61	20250502	193900	101576169	1893	1893	1893	1893	0
62	20250502	193800	101576169	1893	1893	1893	1893	510
63	20250502	193700	101576169	1893	1893	1893	1893	0
64	20250502	193600	101576169	1893	1893	1893	1893	0
65	20250502	193500	101576169	1893	1893	1893	1893	0
66	20250502	193400	101576169	1893	1893	1893	1893	0
67	20250502	193300	101576169	1893	1893	1893	1893	0
68	20250502	193200	101576169	1893	1893	1893	1893	0
69	20250502	193100	101576169	1893	1893	1893	1893	0
70	20250502	193000	101576169	1893	1893	1893	1893	0
71	20250502	192900	101576169	1893	1893	1893	1893	0
72	20250502	192800	101576169	1893	1893	1893	1893	0
73	20250502	192700	101576169	1893	1893	1893	1893	0
74	20250502	192600	101576169	1893	1893	1893	1893	0
75	20250502	192500	101576169	1893	1893	1893	1893	0
76	20250502	192400	101576169	1893	1893	1893	1893	0
77	20250502	192300	101576169	1893	1893	1893	1893	0
78	20250502	192200	101576169	1893	1893	1893	1893	0
79	20250502	192100	101576169	1893	1893	1893	1893	0
80	20250502	192000	101576169	1893	1893	1893	1893	0
81	20250502	191900	101576169	1893	1893	1893	1893	0
82	20250502	191800	101576169	1893	1893	1893	1893	0
83	20250502	191700	101576169	1893	1893	1893	1893	0
84	20250502	191600	101576169	1893	1893	1893	1893	0
85	20250502	191500	101576169	1893	1893	1893	1893	0
86	20250502	191400	101576169	1893	1893	1893	1893	0
87	20250502	191300	101576169	1893	1893	1893	1893	0
88	20250502	191200	101576169	1893	1893	1893	1893	0
89	20250502	191100	101576169	1893	1893	1893	1893	0
90	20250502	191000	101576169	1893	1893	1893	1893	0
91	20250502	190900	101576169	1893	1893	1893	1893	0
92	20250502	190800	101576169	1893	1893	1893	1893	510
93	20250502	190700	101576169	1893	1893	1893	1893	0
94	20250502	190600	101576169	1893	1893	1893	1893	0
95	20250502	190500	101576169	1893	1893	1893	1893	0
96	20250502	190400	101576169	1893	1893	1893	1893	0
97	20250502	190300	101576169	1893	1893	1893	1893	0
98	20250502	190200	101576169	1893	1893	1893	1893	0
99	20250502	190100	101576169	1893	1893	1893	1893	0
100	20250502	190000	101576169	1893	1893	1893	1893	0
101	20250502	185900	101576169	1893	1893	1893	1893	0
102	20250502	185800	101576169	1893	1893	1893	1893	0
103	20250502	185700	101576169	1893	1893	1893	1893	0
104	20250502	185600	101576169	1893	1893	1893	1893	0
105	20250502	185500	101576169	1893	1893	1893	1893	0
106	20250502	185400	101576169	1893	1893	1893	1893	0
107	20250502	185300	101576169	1893	1893	1893	1893	0
108	20250502	185200	101576169	1893	1893	1893	1893	0
109	20250502	185100	101576169	1893	1893	1893	1893	0
110	20250502	185000	101576169	1893	1893	1893	1893	0
111	20250502	184900	101576169	1893	1893	1893	1893	0
112	20250502	184800	101576169	1893	1893	1893	1893	0
113	20250502	184700	101576169	1893	1893	1893	1893	0
114	20250502	184600	101576169	1893	1893	1893	1893	0
115	20250502	184500	101576169	1893	1893	1893	1893	0
116	20250502	184400	101576169	1893	1893	1893	1893	0
117	20250502	184300	101576169	1893	1893	1893	1893	0
118	20250502	184200	101576169	1893	1893	1893	1893	0
119	20250502	184100	101576169	1893	1893	1893	1893	0
120	20250502	184000	101576169	1893	1893	1893	1893	0
121	20250502	183900	101576169	1893	1893	1893	1893	0
122	20250502	183800	101576169	1893	1893	1893	1893	510
123	20250502	183700	101576169	1893	1893	1893	1893	0
124	20250502	183600	101576169	1893	1893	1893	1893	0
125	20250502	183500	101576169	1893	1893	1893	1893	0
126	20250502	183400	101576169	1893	1893	1893	1893	0
127	20250502	183300	101576169	1893	1893	1893	1893	0
128	20250502	183200	101576169	1893	1893	1893	1893	0
129	20250502	183100	101576169	1893	1893	1893	1893	0
130	20250502	183000	101576169	1893	1893	1893	1893	0
131	20250502	182900	101576169	1893	1893	1893	1893	0
132	20250502	182800	101576169	1893	1893	1893	1893	0
133	20250502	182700	101576169	1893	1893	1893	1893	0
134	20250502	182600	101576169	1893	1893	1893	1893	0
135	20250502	182500	101576169	1893	1893	1893	1893	0
136	20250502	182400	101576169	1893	1893	1893	1893	0
137	20250502	182300	101576169	1893	1893	1893	1893	0
138	20250502	182200	101576169	1893	1893	1893	1893	0
139	20250502	182100	101576169	1893	1893	1893	1893	0
140	20250502	182000	101576169	1893	1893	1893	1893	0
141	20250502	181900	101576169	1893	1893	1893	1893	0
142	20250502	181800	101576169	1893	1893	1893	1893	0
143	20250502	181700	101576169	1893	1893	1893	1893	0
144	20250502	181600	101576169	1893	1893	1893	1893	0
145	20250502	181500	101576169	1893	1893	1893	1893	0
146	20250502	181400	101576169	1893	1893	1893	1893	0
147	20250502	181300	101576169	1893	1893	1893	1893	0
148	20250502	181200	101576169	1893	1893	1893	1893	0
149	20250502	181100	101576169	1893	1893	1893	1893	0
150	20250502	181000	101576169	1893	1893	1893	1893	0
151	20250502	180900	101576169	1893	1893	1893	1893	0
152	20250502	180800	101576169	1893	1893	1893	1893	510
153	20250502	180700	101576169	1893	1893	1893	1893	0
154	20250502	180600	101576169	1893	1893	1893	1893	0
155	20250502	180500	101576169	1893	1893	1893	1893	0
156	20250502	180400	101576169	1893	1893	1893	1893	0
157	20250502	180300	101576169	1893	1893	1893	1893	0
158	20250502	180200	101576169	1893	1893	1893	1893	0
159	20250502	180100	101576169	1893	1893	1893	1893	0
160	20250502	180000	101576169	1893	1893	1893	1893	0
161	20250502	175900	101576169	1893	1893	1893	1893	0
162	20250502	175800	101576169	1893	1893	1893	1893	0
163	20250502	175700	101576169	1893	1893	1893	1893	0
164	20250502	175600	101576169	1893	1893	1893	1893	0
165	20250502	175500	101576169	1893	1893	1893	1893	0
166	20250502	175400	101576169	1893	1893	1893	1893	0
167	20250502	175300	101576169	1893	1893	1893	1893	0
168	20250502	175200	101576169	1893	1893	1893	1893	0
169	20250502	175100	101576169	1893	1893	1893	1893	0
170	20250502	175000	101576169	1893	1893	1893	1893	0
171	20250502	174900	101576169	1893	1893	1893	1893	0
172	20250502	174800	101576169	1893	1893	1893	1893	0
173	20250502	174700	101576169	1893	1893	1893	1893	0
174	20250502	174600	101576169	1893	1893	1893	1893	0
175	20250502	174500	101576169	1893	1893	1893	1893	0
176	20250502	174400	101576169	1893	1893	1893	1893	0
177	20250502	174300	101576169	1893	1893	1893	1893	0
178	20250502	174200	101576169	1893	1893	1893	1893	0
179	20250502	174100	101576169	1893	1893	1893	1893	0
180	20250502	174000	101576169	1893	1893	1893	1893	0
181	20250502	173900	101576169	1893	1893	1893	1893	0
182	20250502	173800	101576169	1893	1893	1893	1893	510
183	20250502	173700	101576169	1893	1893	1893	1893	0
184	20250502	173600	101576169	1893	1893	1893	1893	0
185	20250502	173500	101576169	1893	1893	1893	1893	0
186	20250502	173400	101576169	1893	1893	1893	1893	0
187	20250502	173300	101576169	1893	1893	1893	1893	0
188	20250502	173200	101576169	1893	1893	1893	1893	0
189	20250502	173100	101576169	1893	1893	1893	1893	0
190	20250502	173000	101576169	1893	1893	1893	1893	0
191	20250502	172900	101576169	1893	1893	1893	1893	0
192	20250502	172800	101576169	1893	1893	1893	1893	0
193	20250502	172700	101576169	1893	1893	1893	1893	0
194	20250502	172600	101576169	1893	1893	1893	1893	0
195	20250502	172500	101576169	1893	1893	1893	1893	0
196	20250502	172400	101576169	1893	1893	1893	1893	0
197	20250502	172300	101576169	1893	1893	1893	1893	0
198	20250502	172200	101576169	1893	1893	1893	1893	0
199	20250502	172100	101576169	1893	1893	1893	1893	0
200	20250502	172000	101576169	1893	1893	1893	1893	0
201	20250502	171900	101576169	1893	1893	1893	1893	0
202	20250502	171800	101576169	1893	1893	1893	1893	0
203	20250502	171700	101576169	1893	1893	1893	1893	0
204	20250502	171600	101576169	1893	1893	1893	1893	0
205	20250502	171500	101576169	1893	1893	1893	1893	0
206	20250502	171400	101576169	1893	1893	1893	1893	0
207	20250502	171300	101576169	1893	1893	1893	1893	0
208	20250502	171200	101576169	1893	1893	1893	1893	0
209	20250502	171100	101576169	1893	1893	1893	1893	0
210	20250502	171000	101576169	1893	1893	1893	1893	0
211	20250502	170900	101576169	1893	1893	1893	1893	0
212	20250502	170800	101576169	1893	1893	1893	1893	510
213	20250502	170700	101576169	1893	1893	1893	1893	0
214	20250502	170600	101576169	1893	1893	1893	1893	0
215	20250502	170500	101576169	1893	1893	1893	1893	0
216	20250502	170400	101576169	1893	1893	1893	1893	0
217	20250502	170300	101576169	1893	1893	1893	1893	0
218	20250502	170200	101576169	1893	1893	1893	1893	0
219	20250502	170100	101576169	1893	1893	1893	1893	0
220	20250502	170000	101576169	1893	1893	1893	1893	0
221	20250502	165900	101576169	1893	1893	1893	1893	0
222	20250502	165800	101576169	1893	1893	1893	1893	0
223	20250502	165700	101576169	1893	1893	1893	1893	0
224	20250502	165600	101576169	1893	1893	1893	1893	0
225	20250502	165500	101576169	1893	1893	1893	1893	0
226	20250502	165400	101576169	1893	1893	1893	1893	0
227	20250502	165300	101576169	1893	1893	1893	1893	0
228	20250502	165200	101576169	1893	1893	1893	1893	0
229	20250502	165100	101576169	1893	1893	1893	1893	0
230	20250502	165000	101576169	1893	1893	1893	1893	0
231	20250502	164900	101576169	1893	1893	1893	1893	0
232	20250502	164800	101576169	1893	1893	1893	1893	0
233	20250502	164700	101576169	1893	1893	1893	1893	0
234	20250502	164600	101576169	1893	1893	1893	1893	0
235	20250502	164500	101576169	1893	1893	1893	1893	0
236	20250502	164400	101576169	1893	1893	1893	1893	0
237	20250502	164300	101576169	1893	1893	1893	1893	0
238	20250502	164200	101576169	1893	1893	1893	1893	0
239	20250502	164100	101576169	1893	1893	1893	1893	0
240	20250502	164000	101576169	1893	1893	1893	1893	0
241	20250502	163900	101576169	1893	1893	1893	1893	0
242	20250502	163800	101576169	1893	1893	1893	1893	510
243	20250502	163700	101576169	1893	1893	1893	1893	0
244	20250502	163600	101576169	1893	1893	1893	1893	0
245	20250502	163500	101576169	1893	1893	1893	1893	0
246	20250502	163400	101576169	1893	1893	1893	1893	0
247	20250502	163300	101576169	1893	1893	1893	1893	0
248	20250502	163200	101576169	1893	1893	1893	1893	0
249	20250502	163100	101576169	1893	1893	1893	1893	0
250	20250502	163000	101576169	1893	1893	1893	1893	0
251	20250502	162900	101576169	1893	1893	1893	1893	0
252	20250502	162800	101576169	1893	1893	1893	1893	0
253	20250502	162700	101576169	1893	1893	1893	1893	0
254	20250502	162600	101576169	1893	1893	1893	1893	0
255	20250502	162500	101576169	1893	1893	1893	1893	0
256	20250502	162400	101576169	1893	1893	1893	1893	0
257	20250502	162300	101576169	1893	1893	1893	1893	0
258	20250502	162200	101576169	1893	1893	1893	1893	0
259	20250502	162100	101576169	1893	1893	1893	1893	0
260	20250502	162000	101576169	1893	1893	1893	1893	0
261	20250502	161900	101576169	1893	1893	1893	1893	0
262	20250502	161800	101576169	1893	1893	1893	1893	0
263	20250502	161700	101576169	1893	1893	1893	1893	0
264	20250502	161600	101576169	1893	1893	1893	1893	0
265	20250502	161500	101576169	1893	1893	1893	1893	0
266	20250502	161400	101576169	1893	1893	1893	1893	0
267	20250502	161300	101576169	1893	1893	1893	1893	0
268	20250502	161200	101576169	1893	1893	1893	1893	0
269	20250502	161100	101576169	1893	1893	1893	1893	0
270	20250502	161000	101576169	1893	1893	1893	1893	0
271	20250502	160900	101576169	1893	1893	1893	1893	0
272	20250502	160800	101576169	1893	1893	1893	1893	510
273	20250502	160700	101576169	1893	1893	1893	1893	0
274	20250502	160600	101576169	1893	1893	1893	1893	0
275	20250502	160500	101576169	1893	1893	1893	1893	0
276	20250502	160400	101576169	1893	1893	1893	1893	0
277	20250502	160300	101576169	1893	1893	1893	1893	0
278	20250502	160200	101576169	1893	1893	1893	1893	0
279	20250502	160100	101576169	1893	1893	1893	1893	0
280	20250502	160000	101576169	1893	1893	1893	1893	0
281	20250502	155900	101576169	1893	1893	1893	1893	0
282	20250502	155800	101576169	1893	1893	1893	1893	0
283	20250502	155700	101576169	1893	1893	1893	1893	0
284	20250502	155600	101576169	1893	1893	1893	1893	0
285	20250502	155500	101576169	1893	1893	1893	1893	0
286	20250502	155400	101576169	1893	1893	1893	1893	0
287	20250502	155300	101576169	1893	1893	1893	1893	0
288	20250502	155200	101576169	1893	1893	1893	1893	0
289	20250502	155100	101576169	1893	1893	1893	1893	0
290	20250502	155000	101576169	1893	1893	1893	1893	0
291	20250502	154900	101576169	1893	1893	1893	1893	0
292	20250502	154800	101576169	1893	1893	1893	1893	0
293	20250502	154700	101576169	1893	1893	1893	1893	0
294	20250502	154600	101576169	1893	1893	1893	1893	0
295	20250502	154500	101576169	1893	1893	1893	1893	0
296	20250502	154400	101576169	1893	1893	1893	1893	0
297	20250502	154300	101576169	1893	1893	1893	1893	0
298	20250502	154200	101576169	1893	1893	1893	1893	0
299	20250502	154100	101576169	1893	1893	1893	1893	0
300	20250502	154000	101576169	1893	1893	1893	1893	0
301	20250502	153900	101576169	1893	1893	1893	1893	0
302	20250502	153800	101576169	1893	1893	1893	1893	510
303	20250502	153700	101576169	1893	1893	1893	1893	0
304	20250502	153600	101576169	1893	1893	1893	1893	0
305	20250502	153500	101576169	1893	1893	1893	1893	0
306	20250502	153400	101576169	1893	1893	1893	1893	0
307	20250502	153300	101576169	1893	1893	1893	1893	0
308	20250502	153200	101576169	1893	1893	1893	1893	0
309	20250502	153100	101576169	1893	1893	1893	1893	0
310	20250502	153000	101576169	1893	1893	1893	1893	510
311	20250502	152900	100610739	1880	1880	1880	1880	0
312	20250502	152800	100610739	1880	1880	1880	1880	0
313	20250502	152700	100610739	1880	1880	1880	1880	0
314	20250502	152600	100610739	1880	1880	1880	1880	0
315	20250502	152500	100610739	1880	1880	1880	1880	0
316	20250502	152400	100610739	1880	1880	1880	1880	0
317	20250502	152300	100610739	1880	1880	1880	1880	0
318	20250502	152200	100610739	1880	1880	1880	1880	0
319	20250502	152100	100610739	1880	1880	1880	1880	0
320	20250502	152000	100610739	1880	1880	1880	1880	0
321	20250502	151900	100610739	1880	1870	1880	1870	285
322	20250502	151800	100076313	1879	1879	1879	1879	0
323	20250502	151700	100076313	1879	1875	1879	1875	11
324	20250502	151600	100055684	1875	1875	1875	1875	1814
325	20250502	151500	96654434	1880	1876	1880	1876	41
326	20250502	151400	96577514	1880	1880	1880	1880	0
327	20250502	151300	96577514	1880	1880	1880	1880	20
328	20250502	151200	96539914	1890	1890	1890	1890	0
329	20250502	151100	96539914	1890	1881	1890	1881	137
330	20250502	151000	96282208	1893	1888	1893	1888	48
331	20250502	150900	96191575	1894	1894	1894	1894	0
332	20250502	150800	96191575	1894	1894	1894	1894	0
333	20250502	150700	96191575	1894	1894	1894	1894	16
334	20250502	150600	96161271	1896	1876	1896	1875	726
335	20250502	150500	94796524	1889	1889	1889	1889	0
336	20250502	150400	94796524	1889	1882	1889	1882	1983
337	20250502	150300	91064511	1883	1883	1883	1883	26
338	20250502	150200	91015553	1891	1891	1891	1891	0
339	20250502	150100	91015553	1891	1891	1891	1891	1
340	20250502	150000	91013662	1882	1882	1882	1882	0
341	20250502	145900	91013662	1882	1883	1885	1882	167
342	20250502	145800	90699115	1882	1882	1882	1882	0
343	20250502	145700	90699115	1882	1882	1882	1882	8
344	20250502	145600	90684059	1882	1881	1882	1881	500
345	20250502	145500	89743068	1882	1882	1882	1882	0
346	20250502	145400	89743068	1882	1882	1882	1882	0
347	20250502	145300	89743068	1882	1881	1882	1876	1214
348	20250502	145200	87461165	1892	1892	1892	1892	0
349	20250502	145100	87461165	1892	1892	1892	1892	0
350	20250502	145000	87461165	1892	1892	1892	1892	0
351	20250502	144900	87461165	1892	1892	1892	1892	0
352	20250502	144800	87461165	1892	1892	1892	1892	20
353	20250502	144700	87423325	1894	1883	1894	1880	1016
354	20250502	144600	85512984	1892	1892	1892	1892	0
355	20250502	144500	85512984	1892	1892	1892	1892	5
356	20250502	144400	85503524	1898	1898	1898	1898	0
357	20250502	144300	85503524	1898	1898	1898	1898	0
358	20250502	144200	85503524	1898	1898	1898	1898	0
359	20250502	144100	85503524	1898	1898	1898	1898	0
360	20250502	144000	85503524	1898	1897	1898	1897	66
361	20250502	143900	85378283	1887	1887	1887	1887	200
362	20250502	143800	85000883	1897	1897	1897	1897	44
363	20250502	143700	84917415	1897	1897	1897	1897	0
364	20250502	143600	84917415	1897	1897	1897	1897	0
365	20250502	143500	84917415	1897	1897	1897	1897	0
366	20250502	143400	84917415	1897	1897	1897	1897	0
367	20250502	143300	84917415	1897	1897	1897	1897	0
368	20250502	143200	84917415	1897	1897	1897	1897	0
369	20250502	143100	84917415	1897	1897	1897	1897	20
370	20250502	143000	84879475	1898	1898	1898	1898	0
371	20250502	142900	84879475	1898	1898	1898	1898	0
372	20250502	142800	84879475	1898	1898	1898	1898	0
373	20250502	142700	84879475	1898	1898	1898	1898	0
374	20250502	142600	84879475	1898	1898	1898	1898	0
375	20250502	142500	84879475	1898	1898	1898	1898	0
376	20250502	142400	84879475	1898	1898	1898	1898	0
377	20250502	142300	84879475	1898	1898	1898	1898	10
378	20250502	142200	84860495	1898	1895	1898	1895	245
379	20250502	142100	84395903	1884	1884	1884	1884	0
380	20250502	142000	84395903	1884	1884	1884	1884	2
381	20250502	141900	84392135	1895	1895	1895	1895	2
382	20250502	141800	84388345	1896	1895	1896	1895	47
383	20250502	141700	84299246	1895	1895	1895	1895	0
384	20250502	141600	84299246	1895	1895	1895	1895	0
385	20250502	141500	84299246	1895	1895	1895	1895	0
386	20250502	141400	84299246	1895	1895	1895	1895	1
387	20250502	141300	84297351	1899	1899	1899	1899	0
388	20250502	141200	84297351	1899	1899	1899	1899	0
389	20250502	141100	84297351	1899	1899	1899	1899	0
390	20250502	141000	84297351	1899	1899	1899	1899	0
391	20250502	140900	84297351	1899	1899	1899	1899	0
392	20250502	140800	84297351	1899	1899	1899	1899	0
393	20250502	140700	84297351	1899	1899	1899	1899	0
394	20250502	140600	84297351	1899	1899	1899	1899	0
395	20250502	140500	84297351	1899	1899	1899	1899	0
396	20250502	140400	84297351	1899	1899	1899	1899	0
397	20250502	140300	84297351	1899	1899	1899	1899	0
398	20250502	140200	84297351	1899	1899	1899	1899	0
399	20250502	140100	84297351	1899	1899	1899	1899	0
400	20250502	140000	84297351	1899	1899	1899	1899	0
401	20250502	135900	84297351	1899	1897	1899	1897	18
402	20250502	135800	84263192	1899	1899	1899	1899	0
403	20250502	135700	84263192	1899	1899	1899	1899	0
404	20250502	135600	84263192	1899	1897	1899	1897	26
405	20250502	135500	84213851	1900	1900	1900	1900	0
406	20250502	135400	84213851	1900	1900	1900	1900	0
407	20250502	135300	84213851	1900	1896	1900	1896	320
408	20250502	135200	83606168	1896	1895	1896	1895	177
409	20250502	135100	83270621	1898	1898	1898	1898	0
410	20250502	135000	83270621	1898	1898	1898	1898	0
411	20250502	134900	83270621	1898	1898	1898	1898	0
412	20250502	134800	83270621	1898	1892	1898	1892	333
413	20250502	134700	82640531	1892	1892	1892	1892	0
414	20250502	134600	82640531	1892	1892	1892	1892	0
415	20250502	134500	82640531	1892	1892	1892	1892	11
416	20250502	134400	82619719	1891	1891	1891	1891	0
417	20250502	134300	82619719	1891	1891	1891	1891	0
418	20250502	134200	82619719	1891	1890	1892	1890	377
419	20250502	134100	81906757	1891	1891	1891	1891	0
420	20250502	134000	81906757	1891	1890	1891	1890	501
421	20250502	133900	80959866	1890	1875	1890	1875	223
422	20250502	133800	80538869	1899	1858	1899	1852	769
423	20250502	133700	79109768	1850	1850	1850	1850	3347
424	20250502	133600	72917818	1850	1850	1850	1850	0
425	20250502	133500	72917818	1850	1850	1850	1850	0
426	20250502	133400	72917818	1850	1850	1850	1850	26
427	20250502	133300	72869718	1850	1850	1850	1850	0
428	20250502	133200	72869718	1850	1850	1850	1850	0
429	20250502	133100	72869718	1850	1850	1850	1850	0
430	20250502	133000	72869718	1850	1850	1850	1850	0
431	20250502	132900	72869718	1850	1850	1850	1850	0
432	20250502	132800	72869718	1850	1850	1850	1850	0
433	20250502	132700	72869718	1850	1850	1850	1850	10
434	20250502	132600	72851218	1850	1850	1850	1850	0
435	20250502	132500	72851218	1850	1850	1850	1850	0
436	20250502	132400	72851218	1850	1850	1850	1850	0
437	20250502	132300	72851218	1850	1850	1850	1850	0
438	20250502	132200	72851218	1850	1850	1850	1850	0
439	20250502	132100	72851218	1850	1850	1850	1850	0
440	20250502	132000	72851218	1850	1850	1850	1850	0
441	20250502	131900	72851218	1850	1850	1850	1850	0
442	20250502	131800	72851218	1850	1850	1850	1850	0
443	20250502	131700	72851218	1850	1850	1850	1850	0
444	20250502	131600	72851218	1850	1850	1850	1850	0
445	20250502	131500	72851218	1850	1850	1850	1850	0
446	20250502	131400	72851218	1850	1850	1850	1850	0
447	20250502	131300	72851218	1850	1850	1850	1850	0
448	20250502	131200	72851218	1850	1850	1850	1850	26
449	20250502	131100	72803118	1850	1850	1850	1850	0
450	20250502	131000	72803118	1850	1849	1850	1849	4
451	20250502	130900	72795721	1839	1839	1839	1839	0
452	20250502	130800	72795721	1839	1839	1839	1839	5
453	20250502	130700	72786526	1850	1850	1850	1850	0
454	20250502	130600	72786526	1850	1850	1850	1850	0
455	20250502	130500	72786526	1850	1850	1850	1850	0
456	20250502	130400	72786526	1850	1850	1850	1850	0
457	20250502	130300	72786526	1850	1850	1850	1850	0
458	20250502	130200	72786526	1850	1850	1850	1850	0
459	20250502	130100	72786526	1850	1850	1850	1850	0
460	20250502	130000	72786526	1850	1850	1850	1850	0
461	20250502	125900	72786526	1850	1850	1850	1850	0
462	20250502	125800	72786526	1850	1850	1850	1850	0
463	20250502	125700	72786526	1850	1850	1850	1850	0
464	20250502	125600	72786526	1850	1850	1850	1850	0
465	20250502	125500	72786526	1850	1850	1850	1850	0
466	20250502	125400	72786526	1850	1850	1850	1850	0
467	20250502	125300	72786526	1850	1850	1850	1850	0
468	20250502	125200	72786526	1850	1850	1850	1850	0
469	20250502	125100	72786526	1850	1850	1850	1850	0
470	20250502	125000	72786526	1850	1850	1850	1850	26
471	20250502	124900	72738426	1839	1839	1839	1839	0
472	20250502	124800	72738426	1839	1839	1839	1839	0
473	20250502	124700	72738426	1839	1839	1839	1839	0
474	20250502	124600	72738426	1839	1839	1839	1839	0
475	20250502	124500	72738426	1839	1839	1839	1839	0
476	20250502	124400	72738426	1839	1839	1839	1839	0
477	20250502	124300	72738426	1839	1839	1839	1839	0
478	20250502	124200	72738426	1839	1839	1839	1839	0
479	20250502	124100	72738426	1839	1839	1839	1839	0
480	20250502	124000	72738426	1839	1839	1839	1839	0
481	20250502	123900	72738426	1839	1839	1839	1839	0
482	20250502	123800	72738426	1839	1839	1839	1839	0
483	20250502	123700	72738426	1839	1839	1839	1839	0
484	20250502	123600	72738426	1839	1839	1839	1839	0
485	20250502	123500	72738426	1839	1839	1839	1839	0
486	20250502	123400	72738426	1839	1839	1839	1839	3
487	20250502	123300	72732909	1834	1834	1834	1834	0
488	20250502	123200	72732909	1834	1829	1834	1829	2884
489	20250502	123100	67456667	1829	1829	1829	1829	0
490	20250502	123000	67456667	1829	1829	1829	1829	0
491	20250502	122900	67456667	1829	1829	1829	1829	0
492	20250502	122800	67456667	1829	1829	1829	1829	27
493	20250502	122700	67407284	1829	1829	1829	1829	0
494	20250502	122600	67407284	1829	1829	1829	1829	0
495	20250502	122500	67407284	1829	1829	1829	1829	0
496	20250502	122400	67407284	1829	1829	1829	1829	0
497	20250502	122300	67407284	1829	1829	1829	1829	0
498	20250502	122200	67407284	1829	1829	1829	1829	0
499	20250502	122100	67407284	1829	1829	1829	1829	0
500	20250502	122000	67407284	1829	1829	1829	1829	0
501	20250502	121900	67407284	1829	1829	1829	1829	0
502	20250502	121800	67407284	1829	1829	1829	1829	0
503	20250502	121700	67407284	1829	1829	1829	1829	0
504	20250502	121600	67407284	1829	1829	1829	1829	0
505	20250502	121500	67407284	1829	1829	1829	1829	0
506	20250502	121400	67407284	1829	1829	1829	1829	0
507	20250502	121300	67407284	1829	1829	1829	1829	1
508	20250502	121200	67405455	1823	1823	1823	1823	0
509	20250502	121100	67405455	1823	1823	1823	1823	0
510	20250502	121000	67405455	1823	1823	1823	1823	0
511	20250502	120900	67405455	1823	1823	1823	1823	0
512	20250502	120800	67405455	1823	1819	1823	1819	2304
513	20250502	120700	63206283	1819	1819	1819	1819	0
514	20250502	120600	63206283	1819	1819	1819	1819	27
515	20250502	120500	63157170	1818	1818	1818	1818	0
516	20250502	120400	63157170	1818	1818	1818	1818	0
517	20250502	120300	63157170	1818	1818	1818	1818	0
518	20250502	120200	63157170	1818	1818	1818	1818	144
519	20250502	120100	62895378	1818	1818	1818	1818	0
520	20250502	120000	62895378	1818	1818	1818	1818	3
521	20250502	115900	62889924	1829	1829	1829	1829	0
522	20250502	115800	62889924	1829	1829	1829	1829	0
523	20250502	115700	62889924	1829	1829	1829	1829	0
524	20250502	115600	62889924	1829	1829	1829	1829	0
525	20250502	115500	62889924	1829	1829	1829	1829	0
526	20250502	115400	62889924	1829	1829	1829	1829	0
527	20250502	115300	62889924	1829	1829	1829	1829	0
528	20250502	115200	62889924	1829	1829	1829	1829	0
529	20250502	115100	62889924	1829	1829	1829	1829	0
530	20250502	115000	62889924	1829	1829	1829	1829	0
531	20250502	114900	62889924	1829	1829	1829	1829	0
532	20250502	114800	62889924	1829	1829	1829	1829	0
533	20250502	114700	62889924	1829	1829	1829	1829	0
534	20250502	114600	62889924	1829	1829	1829	1829	0
535	20250502	114500	62889924	1829	1829	1829	1829	0
536	20250502	114400	62889924	1829	1829	1829	1829	33
537	20250502	114300	62829567	1830	1830	1830	1830	0
538	20250502	114200	62829567	1830	1830	1830	1830	0
539	20250502	114100	62829567	1830	1830	1830	1830	0
540	20250502	114000	62829567	1830	1830	1830	1830	0
541	20250502	113900	62829567	1830	1830	1830	1830	0
542	20250502	113800	62829567	1830	1830	1830	1830	0
543	20250502	113700	62829567	1830	1830	1830	1830	0
544	20250502	113600	62829567	1830	1830	1830	1830	0
545	20250502	113500	62829567	1830	1830	1830	1830	0
546	20250502	113400	62829567	1830	1830	1830	1830	0
547	20250502	113300	62829567	1830	1830	1830	1830	0
548	20250502	113200	62829567	1830	1830	1830	1830	0
549	20250502	113100	62829567	1830	1830	1830	1830	0
550	20250502	113000	62829567	1830	1830	1830	1830	0
551	20250502	112900	62829567	1830	1830	1830	1830	0
552	20250502	112800	62829567	1830	1830	1830	1830	0
553	20250502	112700	62829567	1830	1830	1830	1830	62
554	20250502	112600	62716107	1828	1817	1829	1817	285
555	20250502	112500	62196699	1817	1817	1817	1817	0
556	20250502	112400	62196699	1817	1817	1817	1817	0
557	20250502	112300	62196699	1817	1817	1817	1817	10
558	20250502	112200	62178529	1817	1817	1817	1817	27
559	20250502	112100	62129470	1821	1821	1821	1821	0
560	20250502	112000	62129470	1821	1821	1821	1821	0
561	20250502	111900	62129470	1821	1821	1821	1821	0
562	20250502	111800	62129470	1821	1821	1821	1821	0
563	20250502	111700	62129470	1821	1821	1821	1821	0
564	20250502	111600	62129470	1821	1821	1821	1821	0
565	20250502	111500	62129470	1821	1821	1821	1821	0
566	20250502	111400	62129470	1821	1818	1821	1818	7
567	20250502	111300	62116741	1825	1825	1825	1825	0
568	20250502	111200	62116741	1825	1825	1825	1825	0
569	20250502	111100	62116741	1825	1825	1825	1825	0
570	20250502	111000	62116741	1825	1825	1825	1825	0
571	20250502	110900	62116741	1825	1827	1827	1825	537
572	20250502	110800	61135810	1827	1827	1827	1827	3
573	20250502	110700	61130329	1834	1834	1834	1834	0
574	20250502	110600	61130329	1834	1834	1834	1834	0
575	20250502	110500	61130329	1834	1834	1834	1834	0
576	20250502	110400	61130329	1834	1834	1834	1834	0
577	20250502	110300	61130329	1834	1834	1834	1834	0
578	20250502	110200	61130329	1834	1834	1834	1834	0
579	20250502	110100	61130329	1834	1834	1834	1834	8
580	20250502	110000	61115657	1834	1834	1834	1834	27
581	20250502	105900	61066139	1834	1834	1834	1834	0
582	20250502	105800	61066139	1834	1834	1834	1834	0
583	20250502	105700	61066139	1834	1834	1834	1834	0
584	20250502	105600	61066139	1834	1834	1834	1834	0
585	20250502	105500	61066139	1834	1834	1834	1834	1
586	20250502	105400	61064305	1834	1834	1834	1800	1001
587	20250502	105300	59257029	1850	1850	1850	1850	0
588	20250502	105200	59257029	1850	1850	1850	1850	1
589	20250502	105100	59255179	1850	1850	1850	1850	1
590	20250502	105000	59253329	1850	1850	1850	1850	0
591	20250502	104900	59253329	1850	1850	1850	1850	0
592	20250502	104800	59253329	1850	1850	1850	1850	2
593	20250502	104700	59249629	1850	1850	1850	1850	0
594	20250502	104600	59249629	1850	1848	1850	1848	2000
595	20250502	104500	55550501	1847	1847	1847	1847	4
596	20250502	104400	55543113	1849	1835	1849	1835	300
597	20250502	104300	54991710	1837	1837	1837	1837	0
598	20250502	104200	54991710	1837	1831	1837	1831	21
599	20250502	104100	54953168	1830	1822	1830	1822	1439
600	20250502	104000	52326958	1822	1820	1822	1820	262
601	20250502	103900	51849794	1820	1815	1820	1815	2576
602	20250502	103800	47162797	1815	1811	1815	1800	6028
603	20250502	103700	36299300	1812	1812	1812	1812	0
604	20250502	103600	36299300	1812	1812	1812	1812	168
605	20250502	103500	35994884	1823	1823	1823	1823	0
606	20250502	103400	35994884	1823	1823	1823	1823	0
607	20250502	103300	35994884	1823	1823	1823	1823	0
608	20250502	103200	35994884	1823	1823	1823	1823	0
609	20250502	103100	35994884	1823	1823	1823	1823	0
610	20250502	103000	35994884	1823	1823	1823	1823	0
611	20250502	102900	35994884	1823	1823	1823	1823	0
612	20250502	102800	35994884	1823	1823	1823	1823	0
613	20250502	102700	35994884	1823	1823	1823	1823	0
614	20250502	102600	35994884	1823	1823	1823	1823	0
615	20250502	102500	35994884	1823	1813	1823	1813	98
616	20250502	102400	35817200	1823	1823	1823	1823	0
617	20250502	102300	35817200	1823	1823	1823	1823	0
618	20250502	102200	35817200	1823	1823	1823	1823	0
619	20250502	102100	35817200	1823	1823	1823	1823	0
620	20250502	102000	35817200	1823	1823	1823	1823	0
621	20250502	101900	35817200	1823	1823	1823	1823	0
622	20250502	101800	35817200	1823	1823	1823	1823	0
623	20250502	101700	35817200	1823	1823	1823	1823	0
624	20250502	101600	35817200	1823	1823	1823	1823	27
625	20250502	101500	35767979	1823	1823	1823	1823	200
626	20250502	101400	35403379	1823	1823	1823	1823	0
627	20250502	101300	35403379	1823	1823	1823	1823	1
628	20250502	101200	35401556	1823	1823	1823	1823	0
629	20250502	101100	35401556	1823	1823	1823	1823	0
630	20250502	101000	35401556	1823	1823	1823	1823	0
631	20250502	100900	35401556	1823	1823	1823	1823	1
632	20250502	100800	35399733	1823	1813	1823	1813	152
633	20250502	100700	35124137	1815	1815	1815	1815	0
634	20250502	100600	35124137	1815	1815	1815	1815	416
635	20250502	100500	34369097	1809	1809	1809	1809	706
636	20250502	100400	33091943	1808	1808	1808	1808	0
637	20250502	100300	33091943	1808	1808	1808	1808	0
638	20250502	100200	33091943	1808	1808	1808	1808	0
639	20250502	100100	33091943	1808	1808	1808	1808	0
640	20250502	100000	33091943	1808	1808	1808	1808	0
641	20250502	095900	33091943	1808	1808	1808	1808	0
642	20250502	095800	33091943	1808	1808	1808	1808	0
643	20250502	095700	33091943	1808	1808	1808	1808	0
644	20250502	095600	33091943	1808	1808	1808	1808	0
645	20250502	095500	33091943	1808	1808	1808	1808	0
646	20250502	095400	33091943	1808	1807	1808	1807	27
647	20250502	095300	33043152	1806	1806	1806	1806	0
648	20250502	095200	33043152	1806	1806	1806	1806	0
649	20250502	095100	33043152	1806	1806	1806	1806	320
650	20250502	095000	32465232	1808	1808	1808	1808	0
651	20250502	094900	32465232	1808	1808	1808	1808	160
652	20250502	094800	32175952	1786	1809	1811	1785	1220
653	20250502	094700	29984270	1800	1799	1800	1799	914
654	20250502	094600	28339873	1795	1795	1795	1795	62
655	20250502	094500	28228583	1795	1805	1805	1795	6116
656	20250502	094400	17217533	1816	1816	1816	1816	0
657	20250502	094300	17217533	1816	1816	1816	1816	0
658	20250502	094200	17217533	1816	1809	1816	1802	682
659	20250502	094100	15987729	1811	1813	1813	1811	47
660	20250502	094000	15902585	1823	1823	1823	1823	0
661	20250502	093900	15902585	1823	1823	1823	1823	0
662	20250502	093800	15902585	1823	1825	1825	1823	327
663	20250502	093700	15306222	1825	1825	1825	1825	0
664	20250502	093600	15306222	1825	1825	1825	1825	0
665	20250502	093500	15306222	1825	1825	1825	1825	0
666	20250502	093400	15306222	1825	1825	1825	1825	0
667	20250502	093300	15306222	1825	1825	1825	1825	0
668	20250502	093200	15306222	1825	1824	1825	1824	398
669	20250502	093100	14579881	1823	1823	1823	1823	0
670	20250502	093000	14579881	1823	1823	1823	1823	411
671	20250502	092900	13830628	1825	1820	1825	1820	45
672	20250502	092800	13748620	1820	1820	1820	1820	1
673	20250502	092700	13746800	1802	1802	1802	1802	0
674	20250502	092600	13746800	1802	1802	1802	1802	0
675	20250502	092500	13746800	1802	1802	1802	1802	0
676	20250502	092400	13746800	1802	1802	1802	1802	10
677	20250502	092300	13728780	1800	1805	1805	1800	1006
678	20250502	092200	11917824	1806	1806	1806	1806	0
679	20250502	092100	11917824	1806	1806	1806	1806	294
680	20250502	092000	11386860	1806	1806	1806	1806	0
681	20250502	091900	11386860	1806	1806	1806	1806	0
682	20250502	091800	11386860	1806	1806	1806	1806	0
683	20250502	091700	11386860	1806	1806	1806	1806	81
684	20250502	091600	11240574	1806	1806	1806	1806	0
685	20250502	091500	11240574	1806	1806	1806	1806	1
686	20250502	091400	11238768	1806	1806	1806	1806	0
687	20250502	091300	11238768	1806	1806	1806	1806	260
688	20250502	091200	10769208	1806	1806	1806	1806	0
689	20250502	091100	10769208	1806	1806	1806	1806	10
690	20250502	091000	10751148	1795	1801	1801	1788	3168
691	20250502	090900	5070652	1806	1805	1806	1801	379
692	20250502	090800	4387424	1806	1807	1807	1806	347
693	20250502	090700	3760442	1807	1816	1816	1805	523
694	20250502	090600	2813900	1817	1825	1825	1817	7
695	20250502	090500	2801133	1836	1836	1836	1836	873
696	20250502	090400	1198305	1825	1837	1837	1825	265
697	20250502	090300	714593	1837	1837	1837	1837	1
698	20250502	090200	712756	1837	1837	1837	1837	0
699	20250502	090100	712756	1837	1837	1837	1837	150
700	20250502	090000	437206	1837	1837	1837	1837	238