KissMeData/128540/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200600	203825729	1896	1896	1896	1896	388
3	20250508	200500	203825729	1896	1896	1896	1896	0
4	20250508	200400	203825729	1896	1896	1896	1896	0
5	20250508	200300	203825729	1896	1896	1896	1896	0
6	20250508	200200	203825729	1896	1896	1896	1896	0
7	20250508	200100	203825729	1896	1896	1896	1896	0
8	20250508	200000	203825729	1896	1896	1896	1896	0
9	20250508	195900	203825729	1896	1896	1896	1896	0
10	20250508	195800	203825729	1896	1896	1896	1896	0
11	20250508	195700	203825729	1896	1896	1896	1896	0
12	20250508	195600	203825729	1896	1896	1896	1896	0
13	20250508	195500	203825729	1896	1896	1896	1896	0
14	20250508	195400	203825729	1896	1896	1896	1896	0
15	20250508	195300	203825729	1896	1896	1896	1896	0
16	20250508	195200	203825729	1896	1896	1896	1896	0
17	20250508	195100	203825729	1896	1896	1896	1896	0
18	20250508	195000	203825729	1896	1896	1896	1896	0
19	20250508	194900	203825729	1896	1896	1896	1896	0
20	20250508	194800	203825729	1896	1896	1896	1896	0
21	20250508	194700	203825729	1896	1896	1896	1896	0
22	20250508	194600	203825729	1896	1896	1896	1896	0
23	20250508	194500	203825729	1896	1896	1896	1896	0
24	20250508	194400	203825729	1896	1896	1896	1896	0
25	20250508	194300	203825729	1896	1896	1896	1896	0
26	20250508	194200	203825729	1896	1896	1896	1896	0
27	20250508	194100	203825729	1896	1896	1896	1896	0
28	20250508	194000	203825729	1896	1896	1896	1896	0
29	20250508	193900	203825729	1896	1896	1896	1896	0
30	20250508	193800	203825729	1896	1896	1896	1896	0
31	20250508	193700	203825729	1896	1896	1896	1896	0
32	20250508	193600	203825729	1896	1896	1896	1896	388
33	20250508	193500	203825729	1896	1896	1896	1896	0
34	20250508	193400	203825729	1896	1896	1896	1896	0
35	20250508	193300	203825729	1896	1896	1896	1896	0
36	20250508	193200	203825729	1896	1896	1896	1896	0
37	20250508	193100	203825729	1896	1896	1896	1896	0
38	20250508	193000	203825729	1896	1896	1896	1896	0
39	20250508	192900	203825729	1896	1896	1896	1896	0
40	20250508	192800	203825729	1896	1896	1896	1896	0
41	20250508	192700	203825729	1896	1896	1896	1896	0
42	20250508	192600	203825729	1896	1896	1896	1896	0
43	20250508	192500	203825729	1896	1896	1896	1896	0
44	20250508	192400	203825729	1896	1896	1896	1896	0
45	20250508	192300	203825729	1896	1896	1896	1896	0
46	20250508	192200	203825729	1896	1896	1896	1896	0
47	20250508	192100	203825729	1896	1896	1896	1896	0
48	20250508	192000	203825729	1896	1896	1896	1896	0
49	20250508	191900	203825729	1896	1896	1896	1896	0
50	20250508	191800	203825729	1896	1896	1896	1896	0
51	20250508	191700	203825729	1896	1896	1896	1896	0
52	20250508	191600	203825729	1896	1896	1896	1896	0
53	20250508	191500	203825729	1896	1896	1896	1896	0
54	20250508	191400	203825729	1896	1896	1896	1896	0
55	20250508	191300	203825729	1896	1896	1896	1896	0
56	20250508	191200	203825729	1896	1896	1896	1896	0
57	20250508	191100	203825729	1896	1896	1896	1896	0
58	20250508	191000	203825729	1896	1896	1896	1896	0
59	20250508	190900	203825729	1896	1896	1896	1896	0
60	20250508	190800	203825729	1896	1896	1896	1896	0
61	20250508	190700	203825729	1896	1896	1896	1896	0
62	20250508	190600	203825729	1896	1896	1896	1896	388
63	20250508	190500	203825729	1896	1896	1896	1896	0
64	20250508	190400	203825729	1896	1896	1896	1896	0
65	20250508	190300	203825729	1896	1896	1896	1896	0
66	20250508	190200	203825729	1896	1896	1896	1896	0
67	20250508	190100	203825729	1896	1896	1896	1896	0
68	20250508	190000	203825729	1896	1896	1896	1896	0
69	20250508	185900	203825729	1896	1896	1896	1896	0
70	20250508	185800	203825729	1896	1896	1896	1896	0
71	20250508	185700	203825729	1896	1896	1896	1896	0
72	20250508	185600	203825729	1896	1896	1896	1896	0
73	20250508	185500	203825729	1896	1896	1896	1896	0
74	20250508	185400	203825729	1896	1896	1896	1896	0
75	20250508	185300	203825729	1896	1896	1896	1896	0
76	20250508	185200	203825729	1896	1896	1896	1896	0
77	20250508	185100	203825729	1896	1896	1896	1896	0
78	20250508	185000	203825729	1896	1896	1896	1896	0
79	20250508	184900	203825729	1896	1896	1896	1896	0
80	20250508	184800	203825729	1896	1896	1896	1896	0
81	20250508	184700	203825729	1896	1896	1896	1896	0
82	20250508	184600	203825729	1896	1896	1896	1896	0
83	20250508	184500	203825729	1896	1896	1896	1896	0
84	20250508	184400	203825729	1896	1896	1896	1896	0
85	20250508	184300	203825729	1896	1896	1896	1896	0
86	20250508	184200	203825729	1896	1896	1896	1896	0
87	20250508	184100	203825729	1896	1896	1896	1896	0
88	20250508	184000	203825729	1896	1896	1896	1896	0
89	20250508	183900	203825729	1896	1896	1896	1896	0
90	20250508	183800	203825729	1896	1896	1896	1896	0
91	20250508	183700	203825729	1896	1896	1896	1896	0
92	20250508	183600	203825729	1896	1896	1896	1896	388
93	20250508	183500	203825729	1896	1896	1896	1896	0
94	20250508	183400	203825729	1896	1896	1896	1896	0
95	20250508	183300	203825729	1896	1896	1896	1896	0
96	20250508	183200	203825729	1896	1896	1896	1896	0
97	20250508	183100	203825729	1896	1896	1896	1896	0
98	20250508	183000	203825729	1896	1896	1896	1896	0
99	20250508	182900	203825729	1896	1896	1896	1896	0
100	20250508	182800	203825729	1896	1896	1896	1896	0
101	20250508	182700	203825729	1896	1896	1896	1896	0
102	20250508	182600	203825729	1896	1896	1896	1896	0
103	20250508	182500	203825729	1896	1896	1896	1896	0
104	20250508	182400	203825729	1896	1896	1896	1896	0
105	20250508	182300	203825729	1896	1896	1896	1896	0
106	20250508	182200	203825729	1896	1896	1896	1896	0
107	20250508	182100	203825729	1896	1896	1896	1896	0
108	20250508	182000	203825729	1896	1896	1896	1896	0
109	20250508	181900	203825729	1896	1896	1896	1896	0
110	20250508	181800	203825729	1896	1896	1896	1896	0
111	20250508	181700	203825729	1896	1896	1896	1896	0
112	20250508	181600	203825729	1896	1896	1896	1896	0
113	20250508	181500	203825729	1896	1896	1896	1896	0
114	20250508	181400	203825729	1896	1896	1896	1896	0
115	20250508	181300	203825729	1896	1896	1896	1896	0
116	20250508	181200	203825729	1896	1896	1896	1896	0
117	20250508	181100	203825729	1896	1896	1896	1896	0
118	20250508	181000	203825729	1896	1896	1896	1896	0
119	20250508	180900	203825729	1896	1896	1896	1896	0
120	20250508	180800	203825729	1896	1896	1896	1896	0
121	20250508	180700	203825729	1896	1896	1896	1896	0
122	20250508	180600	203825729	1896	1896	1896	1896	388
123	20250508	180500	203825729	1896	1896	1896	1896	0
124	20250508	180400	203825729	1896	1896	1896	1896	0
125	20250508	180300	203825729	1896	1896	1896	1896	0
126	20250508	180200	203825729	1896	1896	1896	1896	0
127	20250508	180100	203825729	1896	1896	1896	1896	0
128	20250508	180000	203825729	1896	1896	1896	1896	0
129	20250508	175900	203825729	1896	1896	1896	1896	0
130	20250508	175800	203825729	1896	1896	1896	1896	0
131	20250508	175700	203825729	1896	1896	1896	1896	0
132	20250508	175600	203825729	1896	1896	1896	1896	0
133	20250508	175500	203825729	1896	1896	1896	1896	0
134	20250508	175400	203825729	1896	1896	1896	1896	0
135	20250508	175300	203825729	1896	1896	1896	1896	0
136	20250508	175200	203825729	1896	1896	1896	1896	0
137	20250508	175100	203825729	1896	1896	1896	1896	0
138	20250508	175000	203825729	1896	1896	1896	1896	0
139	20250508	174900	203825729	1896	1896	1896	1896	0
140	20250508	174800	203825729	1896	1896	1896	1896	0
141	20250508	174700	203825729	1896	1896	1896	1896	0
142	20250508	174600	203825729	1896	1896	1896	1896	0
143	20250508	174500	203825729	1896	1896	1896	1896	0
144	20250508	174400	203825729	1896	1896	1896	1896	0
145	20250508	174300	203825729	1896	1896	1896	1896	0
146	20250508	174200	203825729	1896	1896	1896	1896	0
147	20250508	174100	203825729	1896	1896	1896	1896	0
148	20250508	174000	203825729	1896	1896	1896	1896	0
149	20250508	173900	203825729	1896	1896	1896	1896	0
150	20250508	173800	203825729	1896	1896	1896	1896	0
151	20250508	173700	203825729	1896	1896	1896	1896	0
152	20250508	173600	203825729	1896	1896	1896	1896	388
153	20250508	173500	203825729	1896	1896	1896	1896	0
154	20250508	173400	203825729	1896	1896	1896	1896	0
155	20250508	173300	203825729	1896	1896	1896	1896	0
156	20250508	173200	203825729	1896	1896	1896	1896	0
157	20250508	173100	203825729	1896	1896	1896	1896	0
158	20250508	173000	203825729	1896	1896	1896	1896	0
159	20250508	172900	203825729	1896	1896	1896	1896	0
160	20250508	172800	203825729	1896	1896	1896	1896	0
161	20250508	172700	203825729	1896	1896	1896	1896	0
162	20250508	172600	203825729	1896	1896	1896	1896	0
163	20250508	172500	203825729	1896	1896	1896	1896	0
164	20250508	172400	203825729	1896	1896	1896	1896	0
165	20250508	172300	203825729	1896	1896	1896	1896	0
166	20250508	172200	203825729	1896	1896	1896	1896	0
167	20250508	172100	203825729	1896	1896	1896	1896	0
168	20250508	172000	203825729	1896	1896	1896	1896	0
169	20250508	171900	203825729	1896	1896	1896	1896	0
170	20250508	171800	203825729	1896	1896	1896	1896	0
171	20250508	171700	203825729	1896	1896	1896	1896	0
172	20250508	171600	203825729	1896	1896	1896	1896	0
173	20250508	171500	203825729	1896	1896	1896	1896	0
174	20250508	171400	203825729	1896	1896	1896	1896	0
175	20250508	171300	203825729	1896	1896	1896	1896	0
176	20250508	171200	203825729	1896	1896	1896	1896	0
177	20250508	171100	203825729	1896	1896	1896	1896	0
178	20250508	171000	203825729	1896	1896	1896	1896	0
179	20250508	170900	203825729	1896	1896	1896	1896	0
180	20250508	170800	203825729	1896	1896	1896	1896	0
181	20250508	170700	203825729	1896	1896	1896	1896	0
182	20250508	170600	203825729	1896	1896	1896	1896	388
183	20250508	170500	203825729	1896	1896	1896	1896	0
184	20250508	170400	203825729	1896	1896	1896	1896	0
185	20250508	170300	203825729	1896	1896	1896	1896	0
186	20250508	170200	203825729	1896	1896	1896	1896	0
187	20250508	170100	203825729	1896	1896	1896	1896	0
188	20250508	170000	203825729	1896	1896	1896	1896	0
189	20250508	165900	203825729	1896	1896	1896	1896	0
190	20250508	165800	203825729	1896	1896	1896	1896	0
191	20250508	165700	203825729	1896	1896	1896	1896	0
192	20250508	165600	203825729	1896	1896	1896	1896	0
193	20250508	165500	203825729	1896	1896	1896	1896	0
194	20250508	165400	203825729	1896	1896	1896	1896	0
195	20250508	165300	203825729	1896	1896	1896	1896	0
196	20250508	165200	203825729	1896	1896	1896	1896	0
197	20250508	165100	203825729	1896	1896	1896	1896	0
198	20250508	165000	203825729	1896	1896	1896	1896	0
199	20250508	164900	203825729	1896	1896	1896	1896	0
200	20250508	164800	203825729	1896	1896	1896	1896	0
201	20250508	164700	203825729	1896	1896	1896	1896	0
202	20250508	164600	203825729	1896	1896	1896	1896	0
203	20250508	164500	203825729	1896	1896	1896	1896	0
204	20250508	164400	203825729	1896	1896	1896	1896	0
205	20250508	164300	203825729	1896	1896	1896	1896	0
206	20250508	164200	203825729	1896	1896	1896	1896	0
207	20250508	164100	203825729	1896	1896	1896	1896	0
208	20250508	164000	203825729	1896	1896	1896	1896	0
209	20250508	163900	203825729	1896	1896	1896	1896	0
210	20250508	163800	203825729	1896	1896	1896	1896	0
211	20250508	163700	203825729	1896	1896	1896	1896	0
212	20250508	163600	203825729	1896	1896	1896	1896	388
213	20250508	163500	203825729	1896	1896	1896	1896	0
214	20250508	163400	203825729	1896	1896	1896	1896	0
215	20250508	163300	203825729	1896	1896	1896	1896	0
216	20250508	163200	203825729	1896	1896	1896	1896	0
217	20250508	163100	203825729	1896	1896	1896	1896	0
218	20250508	163000	203825729	1896	1896	1896	1896	0
219	20250508	162900	203825729	1896	1896	1896	1896	0
220	20250508	162800	203825729	1896	1896	1896	1896	0
221	20250508	162700	203825729	1896	1896	1896	1896	0
222	20250508	162600	203825729	1896	1896	1896	1896	0
223	20250508	162500	203825729	1896	1896	1896	1896	0
224	20250508	162400	203825729	1896	1896	1896	1896	0
225	20250508	162300	203825729	1896	1896	1896	1896	0
226	20250508	162200	203825729	1896	1896	1896	1896	0
227	20250508	162100	203825729	1896	1896	1896	1896	0
228	20250508	162000	203825729	1896	1896	1896	1896	0
229	20250508	161900	203825729	1896	1896	1896	1896	0
230	20250508	161800	203825729	1896	1896	1896	1896	0
231	20250508	161700	203825729	1896	1896	1896	1896	0
232	20250508	161600	203825729	1896	1896	1896	1896	0
233	20250508	161500	203825729	1896	1896	1896	1896	0
234	20250508	161400	203825729	1896	1896	1896	1896	0
235	20250508	161300	203825729	1896	1896	1896	1896	0
236	20250508	161200	203825729	1896	1896	1896	1896	0
237	20250508	161100	203825729	1896	1896	1896	1896	0
238	20250508	161000	203825729	1896	1896	1896	1896	0
239	20250508	160900	203825729	1896	1896	1896	1896	0
240	20250508	160800	203825729	1896	1896	1896	1896	0
241	20250508	160700	203825729	1896	1896	1896	1896	0
242	20250508	160600	203825729	1896	1896	1896	1896	388
243	20250508	160500	203825729	1896	1896	1896	1896	0
244	20250508	160400	203825729	1896	1896	1896	1896	0
245	20250508	160300	203825729	1896	1896	1896	1896	0
246	20250508	160200	203825729	1896	1896	1896	1896	0
247	20250508	160100	203825729	1896	1896	1896	1896	0
248	20250508	160000	203825729	1896	1896	1896	1896	0
249	20250508	155900	203825729	1896	1896	1896	1896	0
250	20250508	155800	203825729	1896	1896	1896	1896	0
251	20250508	155700	203825729	1896	1896	1896	1896	0
252	20250508	155600	203825729	1896	1896	1896	1896	0
253	20250508	155500	203825729	1896	1896	1896	1896	0
254	20250508	155400	203825729	1896	1896	1896	1896	0
255	20250508	155300	203825729	1896	1896	1896	1896	0
256	20250508	155200	203825729	1896	1896	1896	1896	0
257	20250508	155100	203825729	1896	1896	1896	1896	0
258	20250508	155000	203825729	1896	1896	1896	1896	0
259	20250508	154900	203825729	1896	1896	1896	1896	0
260	20250508	154800	203825729	1896	1896	1896	1896	0
261	20250508	154700	203825729	1896	1896	1896	1896	0
262	20250508	154600	203825729	1896	1896	1896	1896	0
263	20250508	154500	203825729	1896	1896	1896	1896	0
264	20250508	154400	203825729	1896	1896	1896	1896	0
265	20250508	154300	203825729	1896	1896	1896	1896	0
266	20250508	154200	203825729	1896	1896	1896	1896	0
267	20250508	154100	203825729	1896	1896	1896	1896	0
268	20250508	154000	203825729	1896	1896	1896	1896	0
269	20250508	153900	203825729	1896	1896	1896	1896	0
270	20250508	153800	203825729	1896	1896	1896	1896	0
271	20250508	153700	203825729	1896	1896	1896	1896	0
272	20250508	153600	203825729	1896	1896	1896	1896	388
273	20250508	153500	203825729	1896	1896	1896	1896	0
274	20250508	153400	203825729	1896	1896	1896	1896	0
275	20250508	153300	203825729	1896	1896	1896	1896	0
276	20250508	153200	203825729	1896	1896	1896	1896	0
277	20250508	153100	203825729	1896	1896	1896	1896	0
278	20250508	153000	203825729	1896	1896	1896	1896	388
279	20250508	152900	203090081	1892	1892	1892	1892	0
280	20250508	152800	203090081	1892	1892	1892	1892	0
281	20250508	152700	203090081	1892	1892	1892	1892	0
282	20250508	152600	203090081	1892	1892	1892	1892	0
283	20250508	152500	203090081	1892	1892	1892	1892	0
284	20250508	152400	203090081	1892	1892	1892	1892	0
285	20250508	152300	203090081	1892	1892	1892	1892	0
286	20250508	152200	203090081	1892	1892	1892	1892	0
287	20250508	152100	203090081	1892	1892	1892	1892	0
288	20250508	152000	203090081	1892	1892	1892	1892	0
289	20250508	151900	203090081	1892	1892	1892	1892	4
290	20250508	151800	203082513	1896	1894	1896	1894	240
291	20250508	151700	202627673	1893	1893	1893	1893	3
292	20250508	151600	202621994	1892	1892	1892	1892	0
293	20250508	151500	202621994	1892	1892	1892	1892	10
294	20250508	151400	202603074	1892	1893	1893	1892	320
295	20250508	151300	201997530	1893	1893	1893	1893	1
296	20250508	151200	201995637	1893	1892	1893	1891	226
297	20250508	151100	201568154	1892	1892	1892	1892	1
298	20250508	151000	201566262	1890	1890	1890	1890	0
299	20250508	150900	201566262	1890	1894	1894	1890	263
300	20250508	150800	201068423	1894	1895	1895	1894	118
301	20250508	150700	200844887	1895	1895	1895	1895	56
302	20250508	150600	200738767	1895	1895	1895	1895	356
303	20250508	150500	200064147	1899	1899	1899	1899	192
304	20250508	150400	199699539	1899	1899	1900	1899	311
305	20250508	150300	199108796	1900	1900	1900	1900	0
306	20250508	150200	199108796	1900	1900	1900	1900	5
307	20250508	150100	199099296	1904	1904	1904	1904	0
308	20250508	150000	199099296	1904	1901	1904	1901	1316
309	20250508	145900	196594457	1899	1900	1900	1899	50
310	20250508	145800	196499487	1899	1899	1899	1899	0
311	20250508	145700	196499487	1899	1899	1899	1899	0
312	20250508	145600	196499487	1899	1899	1899	1899	0
313	20250508	145500	196499487	1899	1899	1899	1899	0
314	20250508	145400	196499487	1899	1899	1899	1899	299
315	20250508	145300	195931686	1899	1899	1899	1899	0
316	20250508	145200	195931686	1899	1899	1899	1899	315
317	20250508	145100	195333501	1903	1903	1903	1903	0
318	20250508	145000	195333501	1903	1903	1903	1903	929
319	20250508	144900	193565614	1903	1903	1903	1903	0
320	20250508	144800	193565614	1903	1896	1903	1896	50
321	20250508	144700	193470486	1897	1897	1897	1897	0
322	20250508	144600	193470486	1897	1897	1897	1897	0
323	20250508	144500	193470486	1897	1897	1897	1897	0
324	20250508	144400	193470486	1897	1897	1897	1897	0
325	20250508	144300	193470486	1897	1897	1897	1897	0
326	20250508	144200	193470486	1897	1897	1897	1897	0
327	20250508	144100	193470486	1897	1891	1898	1890	230
328	20250508	144000	193035341	1904	1900	1904	1899	288
329	20250508	143900	192488055	1903	1903	1903	1903	1907
330	20250508	143800	188859034	1903	1903	1903	1903	1419
331	20250508	143700	186158677	1903	1902	1903	1902	5565
332	20250508	143600	175568982	1902	1903	1903	1902	851
333	20250508	143500	173949555	1903	1903	1903	1903	2200
334	20250508	143400	169762955	1903	1898	1903	1898	2334
335	20250508	143300	165324134	1903	1891	1903	1891	14245
336	20250508	143200	138363659	1889	1889	1889	1889	71
337	20250508	143100	138229540	1891	1891	1891	1891	0
338	20250508	143000	138229540	1891	1891	1891	1891	0
339	20250508	142900	138229540	1891	1891	1891	1891	1
340	20250508	142800	138227649	1889	1889	1889	1889	0
341	20250508	142700	138227649	1889	1889	1889	1889	0
342	20250508	142600	138227649	1889	1889	1889	1889	0
343	20250508	142500	138227649	1889	1889	1889	1889	0
344	20250508	142400	138227649	1889	1889	1889	1889	0
345	20250508	142300	138227649	1889	1890	1891	1889	30
346	20250508	142200	138170949	1891	1887	1895	1887	5489
347	20250508	142100	127792058	1887	1887	1887	1887	0
348	20250508	142000	127792058	1887	1887	1887	1887	0
349	20250508	141900	127792058	1887	1887	1887	1887	0
350	20250508	141800	127792058	1887	1887	1887	1887	28
351	20250508	141700	127739222	1886	1886	1886	1886	0
352	20250508	141600	127739222	1886	1886	1886	1886	0
353	20250508	141500	127739222	1886	1886	1886	1886	5
354	20250508	141400	127729792	1887	1887	1887	1887	384
355	20250508	141300	127005184	1886	1886	1886	1886	0
356	20250508	141200	127005184	1886	1886	1886	1886	0
357	20250508	141100	127005184	1886	1886	1886	1886	0
358	20250508	141000	127005184	1886	1886	1886	1886	0
359	20250508	140900	127005184	1886	1886	1886	1886	0
360	20250508	140800	127005184	1886	1886	1886	1886	0
361	20250508	140700	127005184	1886	1886	1886	1886	0
362	20250508	140600	127005184	1886	1886	1886	1886	0
363	20250508	140500	127005184	1886	1886	1886	1886	0
364	20250508	140400	127005184	1886	1886	1886	1886	0
365	20250508	140300	127005184	1886	1886	1886	1886	0
366	20250508	140200	127005184	1886	1886	1886	1886	0
367	20250508	140100	127005184	1886	1886	1886	1886	63
368	20250508	140000	126886366	1885	1885	1885	1885	1617
369	20250508	135900	123838321	1885	1885	1885	1885	0
370	20250508	135800	123838321	1885	1885	1885	1885	0
371	20250508	135700	123838321	1885	1885	1885	1885	0
372	20250508	135600	123838321	1885	1884	1885	1884	88
373	20250508	135500	123672492	1885	1885	1885	1885	0
374	20250508	135400	123672492	1885	1885	1885	1885	0
375	20250508	135300	123672492	1885	1885	1885	1885	0
376	20250508	135200	123672492	1885	1885	1885	1885	0
377	20250508	135100	123672492	1885	1885	1885	1885	0
378	20250508	135000	123672492	1885	1885	1885	1885	0
379	20250508	134900	123672492	1885	1885	1885	1885	0
380	20250508	134800	123672492	1885	1885	1885	1885	741
381	20250508	134700	122275707	1885	1885	1885	1885	791
382	20250508	134600	120784672	1884	1884	1884	1884	0
383	20250508	134500	120784672	1884	1884	1884	1884	0
384	20250508	134400	120784672	1884	1884	1884	1884	0
385	20250508	134300	120784672	1884	1884	1884	1884	0
386	20250508	134200	120784672	1884	1884	1884	1884	569
387	20250508	134100	119712676	1885	1885	1885	1885	0
388	20250508	134000	119712676	1885	1885	1885	1885	0
389	20250508	133900	119712676	1885	1886	1886	1885	16
390	20250508	133800	119682514	1885	1885	1885	1885	571
391	20250508	133700	118606179	1888	1885	1888	1885	522
392	20250508	133600	117620724	1885	1885	1885	1885	0
393	20250508	133500	117620724	1885	1885	1885	1885	0
394	20250508	133400	117620724	1885	1885	1885	1885	28
395	20250508	133300	117567944	1885	1885	1885	1885	0
396	20250508	133200	117567944	1885	1885	1885	1885	0
397	20250508	133100	117567944	1885	1885	1885	1885	4
398	20250508	133000	117560404	1882	1882	1882	1882	0
399	20250508	132900	117560404	1882	1882	1882	1882	0
400	20250508	132800	117560404	1882	1882	1882	1882	0
401	20250508	132700	117560404	1882	1882	1882	1882	0
402	20250508	132600	117560404	1882	1882	1882	1882	0
403	20250508	132500	117560404	1882	1882	1882	1882	0
404	20250508	132400	117560404	1882	1882	1882	1882	59
405	20250508	132300	117449366	1882	1882	1882	1882	0
406	20250508	132200	117449366	1882	1882	1882	1882	0
407	20250508	132100	117449366	1882	1882	1882	1882	51
408	20250508	132000	117353384	1882	1882	1882	1882	2
409	20250508	131900	117349620	1882	1882	1882	1882	0
410	20250508	131800	117349620	1882	1882	1882	1882	10
411	20250508	131700	117330800	1885	1885	1885	1885	0
412	20250508	131600	117330800	1885	1885	1885	1885	50
413	20250508	131500	117236550	1881	1881	1881	1881	8
414	20250508	131400	117221502	1885	1885	1885	1885	0
415	20250508	131300	117221502	1885	1885	1885	1885	0
416	20250508	131200	117221502	1885	1885	1885	1885	28
417	20250508	131100	117168722	1881	1884	1884	1881	300
418	20250508	131000	116604242	1884	1884	1884	1884	0
419	20250508	130900	116604242	1884	1884	1884	1884	200
420	20250508	130800	116227442	1885	1885	1885	1885	0
421	20250508	130700	116227442	1885	1885	1885	1885	0
422	20250508	130600	116227442	1885	1885	1885	1885	0
423	20250508	130500	116227442	1885	1885	1885	1885	0
424	20250508	130400	116227442	1885	1885	1885	1885	0
425	20250508	130300	116227442	1885	1885	1885	1885	39
426	20250508	130200	116153927	1885	1885	1885	1885	0
427	20250508	130100	116153927	1885	1885	1885	1885	0
428	20250508	130000	116153927	1885	1885	1885	1885	0
429	20250508	125900	116153927	1885	1885	1885	1885	0
430	20250508	125800	116153927	1885	1885	1885	1885	0
431	20250508	125700	116153927	1885	1885	1885	1885	0
432	20250508	125600	116153927	1885	1885	1885	1885	0
433	20250508	125500	116153927	1885	1885	1885	1885	0
434	20250508	125400	116153927	1885	1885	1885	1885	0
435	20250508	125300	116153927	1885	1885	1885	1885	0
436	20250508	125200	116153927	1885	1885	1885	1885	0
437	20250508	125100	116153927	1885	1885	1885	1885	0
438	20250508	125000	116153927	1885	1885	1885	1885	28
439	20250508	124900	116101147	1884	1884	1884	1884	0
440	20250508	124800	116101147	1884	1884	1884	1884	6
441	20250508	124700	116089843	1884	1884	1884	1884	10
442	20250508	124600	116071003	1884	1885	1885	1884	103
443	20250508	124500	115876924	1885	1885	1885	1885	0
444	20250508	124400	115876924	1885	1885	1885	1885	0
445	20250508	124300	115876924	1885	1885	1885	1885	0
446	20250508	124200	115876924	1885	1885	1885	1885	0
447	20250508	124100	115876924	1885	1885	1885	1885	0
448	20250508	124000	115876924	1885	1885	1885	1885	0
449	20250508	123900	115876924	1885	1885	1885	1885	1
450	20250508	123800	115875039	1885	1885	1885	1885	0
451	20250508	123700	115875039	1885	1885	1885	1885	0
452	20250508	123600	115875039	1885	1885	1885	1885	0
453	20250508	123500	115875039	1885	1885	1885	1885	50
454	20250508	123400	115780789	1885	1885	1885	1885	0
455	20250508	123300	115780789	1885	1885	1885	1885	0
456	20250508	123200	115780789	1885	1885	1885	1885	0
457	20250508	123100	115780789	1885	1885	1885	1885	0
458	20250508	123000	115780789	1885	1885	1885	1885	0
459	20250508	122900	115780789	1885	1885	1885	1885	0
460	20250508	122800	115780789	1885	1884	1885	1884	468
461	20250508	122700	114898611	1881	1881	1881	1881	0
462	20250508	122600	114898611	1881	1881	1881	1881	100
463	20250508	122500	114710511	1881	1881	1881	1881	0
464	20250508	122400	114710511	1881	1881	1881	1881	0
465	20250508	122300	114710511	1881	1881	1881	1881	0
466	20250508	122200	114710511	1881	1881	1881	1881	0
467	20250508	122100	114710511	1881	1881	1881	1881	0
468	20250508	122000	114710511	1881	1881	1881	1881	0
469	20250508	121900	114710511	1881	1881	1881	1881	0
470	20250508	121800	114710511	1881	1881	1881	1881	0
471	20250508	121700	114710511	1881	1881	1881	1881	0
472	20250508	121600	114710511	1881	1881	1881	1881	0
473	20250508	121500	114710511	1881	1881	1881	1881	115
474	20250508	121400	114494196	1885	1885	1885	1885	0
475	20250508	121300	114494196	1885	1885	1885	1885	0
476	20250508	121200	114494196	1885	1885	1885	1885	0
477	20250508	121100	114494196	1885	1885	1885	1885	0
478	20250508	121000	114494196	1885	1885	1885	1885	0
479	20250508	120900	114494196	1885	1885	1885	1885	0
480	20250508	120800	114494196	1885	1885	1885	1885	0
481	20250508	120700	114494196	1885	1885	1885	1885	0
482	20250508	120600	114494196	1885	1885	1885	1885	28
483	20250508	120500	114441416	1882	1882	1882	1882	571
484	20250508	120400	113366794	1885	1885	1885	1885	0
485	20250508	120300	113366794	1885	1885	1885	1885	0
486	20250508	120200	113366794	1885	1885	1885	1885	0
487	20250508	120100	113366794	1885	1885	1885	1885	0
488	20250508	120000	113366794	1885	1885	1885	1885	0
489	20250508	115900	113366794	1885	1885	1885	1885	1
490	20250508	115800	113364909	1885	1885	1885	1885	5
491	20250508	115700	113355484	1884	1879	1884	1879	120
492	20250508	115600	113129449	1875	1875	1875	1875	1607
493	20250508	115500	110116324	1879	1879	1879	1879	94
494	20250508	115400	109939698	1878	1878	1878	1878	0
495	20250508	115300	109939698	1878	1878	1878	1878	0
496	20250508	115200	109939698	1878	1878	1878	1878	0
497	20250508	115100	109939698	1878	1878	1878	1878	0
498	20250508	115000	109939698	1878	1878	1878	1878	0
499	20250508	114900	109939698	1878	1878	1878	1878	287
500	20250508	114800	109400712	1877	1878	1878	1877	118
501	20250508	114700	109179118	1879	1879	1879	1879	0
502	20250508	114600	109179118	1879	1879	1879	1879	0
503	20250508	114500	109179118	1879	1879	1879	1879	0
504	20250508	114400	109179118	1879	1879	1879	1879	297
505	20250508	114300	108621055	1878	1878	1878	1878	38
506	20250508	114200	108549691	1878	1878	1878	1878	0
507	20250508	114100	108549691	1878	1878	1878	1878	0
508	20250508	114000	108549691	1878	1878	1878	1878	0
509	20250508	113900	108549691	1878	1878	1878	1878	0
510	20250508	113800	108549691	1878	1878	1878	1878	17
511	20250508	113700	108517765	1878	1878	1878	1878	0
512	20250508	113600	108517765	1878	1878	1878	1878	8
513	20250508	113500	108502741	1878	1878	1878	1878	0
514	20250508	113400	108502741	1878	1878	1878	1878	0
515	20250508	113300	108502741	1878	1878	1878	1878	12
516	20250508	113200	108480205	1878	1878	1878	1878	88
517	20250508	113100	108314941	1879	1879	1879	1879	1
518	20250508	113000	108313062	1879	1877	1879	1877	11
519	20250508	112900	108292396	1880	1880	1880	1880	0
520	20250508	112800	108292396	1880	1880	1880	1880	0
521	20250508	112700	108292396	1880	1880	1880	1880	219
522	20250508	112600	107880676	1883	1882	1883	1882	3
523	20250508	112500	107875028	1881	1876	1881	1876	348
524	20250508	112400	107221826	1875	1875	1875	1875	0
525	20250508	112300	107221826	1875	1875	1875	1875	31
526	20250508	112200	107163701	1875	1876	1876	1875	189
527	20250508	112100	106809226	1876	1882	1882	1875	2203
528	20250508	112000	102673544	1892	1875	1892	1875	2687
529	20250508	111900	97625649	1875	1874	1875	1874	936
530	20250508	111800	95871435	1874	1874	1874	1874	15
531	20250508	111700	95843325	1874	1874	1874	1874	40
532	20250508	111600	95768365	1874	1874	1874	1874	10
533	20250508	111500	95749625	1875	1875	1875	1875	6
534	20250508	111400	95738375	1873	1873	1873	1873	0
535	20250508	111300	95738375	1873	1873	1873	1873	0
536	20250508	111200	95738375	1873	1873	1873	1873	0
537	20250508	111100	95738375	1873	1873	1873	1873	0
538	20250508	111000	95738375	1873	1873	1873	1873	0
539	20250508	110900	95738375	1873	1873	1873	1873	500
540	20250508	110800	94801875	1878	1880	1880	1878	632
541	20250508	110700	93614912	1882	1882	1882	1882	35
542	20250508	110600	93549042	1883	1883	1883	1883	0
543	20250508	110500	93549042	1883	1883	1883	1883	74
544	20250508	110400	93409700	1880	1881	1881	1880	9
545	20250508	110300	93392775	1883	1883	1883	1883	0
546	20250508	110200	93392775	1883	1883	1883	1883	0
547	20250508	110100	93392775	1883	1883	1883	1883	0
548	20250508	110000	93392775	1883	1883	1883	1883	29
549	20250508	105900	93338168	1883	1883	1883	1883	5
550	20250508	105800	93328753	1883	1883	1883	1883	0
551	20250508	105700	93328753	1883	1883	1883	1883	2
552	20250508	105600	93324987	1883	1883	1883	1883	5
553	20250508	105500	93315572	1883	1883	1883	1883	5
554	20250508	105400	93306157	1883	1883	1883	1883	0
555	20250508	105300	93306157	1883	1883	1883	1883	45
556	20250508	105200	93221422	1882	1882	1882	1882	0
557	20250508	105100	93221422	1882	1882	1882	1882	0
558	20250508	105000	93221422	1882	1882	1882	1882	271
559	20250508	104900	92711400	1878	1878	1878	1878	0
560	20250508	104800	92711400	1878	1878	1878	1878	0
561	20250508	104700	92711400	1878	1878	1878	1878	0
562	20250508	104600	92711400	1878	1880	1880	1878	556
563	20250508	104500	91666331	1881	1881	1881	1881	0
564	20250508	104400	91666331	1881	1881	1881	1881	0
565	20250508	104300	91666331	1881	1881	1881	1881	0
566	20250508	104200	91666331	1881	1893	1893	1880	1144
567	20250508	104100	89508187	1893	1879	1893	1879	1295
568	20250508	104000	87058719	1880	1876	1880	1876	739
569	20250508	103900	85672199	1884	1884	1884	1884	13
570	20250508	103800	85647707	1893	1883	1897	1875	1988
571	20250508	103700	81893401	1882	1879	1882	1879	206
572	20250508	103600	81506121	1879	1875	1879	1874	235
573	20250508	103500	81065315	1875	1884	1884	1874	1042
574	20250508	103400	79106808	1886	1889	1889	1886	573
575	20250508	103300	78026127	1893	1893	1893	1893	1142
576	20250508	103200	75864321	1895	1897	1897	1895	113
577	20250508	103100	75650176	1897	1897	1897	1897	103
578	20250508	103000	75454785	1897	1897	1897	1897	1
579	20250508	102900	75452888	1897	1897	1897	1897	0
580	20250508	102800	75452888	1897	1897	1897	1897	4
581	20250508	102700	75445300	1900	1900	1900	1900	571
582	20250508	102600	74360400	1904	1904	1904	1904	29
583	20250508	102500	74305184	1904	1903	1904	1903	110
584	20250508	102400	74095751	1903	1903	1903	1903	0
585	20250508	102300	74095751	1903	1900	1903	1900	1131
586	20250508	102200	71943698	1900	1900	1900	1900	7
587	20250508	102100	71930398	1897	1897	1897	1897	0
588	20250508	102000	71930398	1897	1895	1897	1895	216
589	20250508	101900	71520746	1897	1900	1900	1897	1486
590	20250508	101800	68699820	1903	1903	1903	1903	0
591	20250508	101700	68699820	1903	1903	1903	1903	0
592	20250508	101600	68699820	1903	1899	1903	1899	187
593	20250508	101500	68344595	1899	1896	1899	1896	2182
594	20250508	101400	64203736	1898	1903	1903	1895	1919
595	20250508	101300	60560614	1903	1903	1903	1903	25
596	20250508	101200	60513039	1902	1902	1902	1902	545
597	20250508	101100	59476449	1902	1902	1902	1902	409
598	20250508	101000	58698531	1902	1897	1902	1897	10000
599	20250508	100900	39712679	1897	1897	1897	1897	0
600	20250508	100800	39712679	1897	1896	1897	1896	739
601	20250508	100700	38311088	1895	1895	1895	1895	1
602	20250508	100600	38309193	1895	1895	1895	1895	2
603	20250508	100500	38305403	1895	1893	1895	1893	144
604	20250508	100400	38032582	1893	1893	1893	1893	537
605	20250508	100300	37016041	1893	1893	1893	1893	0
606	20250508	100200	37016041	1893	1893	1893	1893	0
607	20250508	100100	37016041	1893	1893	1893	1893	0
608	20250508	100000	37016041	1893	1889	1893	1889	742
609	20250508	095900	35611463	1889	1889	1889	1889	0
610	20250508	095800	35611463	1889	1889	1889	1889	111
611	20250508	095700	35401784	1893	1893	1893	1893	0
612	20250508	095600	35401784	1893	1893	1893	1893	0
613	20250508	095500	35401784	1893	1893	1893	1893	0
614	20250508	095400	35401784	1893	1893	1893	1893	29
615	20250508	095300	35346887	1893	1885	1893	1885	1682
616	20250508	095200	32165026	1884	1884	1884	1884	0
617	20250508	095100	32165026	1884	1884	1884	1884	20
618	20250508	095000	32127346	1884	1884	1884	1884	266
619	20250508	094900	31626202	1887	1887	1887	1887	0
620	20250508	094800	31626202	1887	1887	1887	1887	0
621	20250508	094700	31626202	1887	1888	1888	1887	850
622	20250508	094600	30021407	1889	1888	1889	1888	134
623	20250508	094500	29768361	1883	1883	1883	1883	0
624	20250508	094400	29768361	1883	1883	1883	1881	320
625	20250508	094300	29165823	1883	1883	1883	1883	1
626	20250508	094200	29163940	1883	1883	1883	1883	68
627	20250508	094100	29035896	1883	1883	1883	1883	273
628	20250508	094000	28521837	1882	1882	1882	1882	0
629	20250508	093900	28521837	1882	1882	1882	1882	0
630	20250508	093800	28521837	1882	1877	1882	1877	1431
631	20250508	093700	25828700	1882	1882	1882	1882	0
632	20250508	093600	25828700	1882	1882	1882	1882	294
633	20250508	093500	25275392	1882	1882	1882	1882	53
634	20250508	093400	25175646	1884	1884	1884	1884	952
635	20250508	093300	23382078	1884	1884	1884	1884	0
636	20250508	093200	23382078	1884	1881	1884	1881	29
637	20250508	093100	23327503	1881	1880	1881	1880	53
638	20250508	093000	23227812	1881	1881	1881	1881	10
639	20250508	092900	23209002	1877	1876	1877	1876	285
640	20250508	092800	22674058	1877	1878	1878	1877	2565
641	20250508	092700	17859508	1890	1890	1890	1889	175
642	20250508	092600	17528759	1889	1889	1889	1889	0
643	20250508	092500	17528759	1889	1888	1889	1888	569
644	20250508	092400	16454418	1888	1888	1888	1888	10
645	20250508	092300	16435538	1876	1876	1876	1876	104
646	20250508	092200	16240434	1876	1877	1877	1876	123
647	20250508	092100	16009685	1876	1876	1876	1876	4
648	20250508	092000	16002181	1876	1876	1876	1876	6
649	20250508	091900	15990925	1865	1870	1870	1865	53
650	20250508	091800	15891820	1864	1850	1864	1850	39
651	20250508	091700	15819138	1864	1850	1864	1850	111
652	20250508	091600	15613004	1864	1864	1864	1864	0
653	20250508	091500	15613004	1864	1870	1870	1864	1163
654	20250508	091400	13440042	1870	1870	1870	1870	0
655	20250508	091300	13440042	1870	1870	1870	1870	1700
656	20250508	091200	10261042	1870	1870	1870	1870	170
657	20250508	091100	9943142	1870	1870	1870	1870	329
658	20250508	091000	9327912	1870	1864	1876	1864	1115
659	20250508	090900	7246540	1864	1863	1864	1863	2262
660	20250508	090800	3031440	1845	1845	1845	1845	0
661	20250508	090700	3031440	1845	1847	1847	1845	200
662	20250508	090600	2662190	1845	1845	1845	1845	0
663	20250508	090500	2662190	1845	1845	1845	1845	205
664	20250508	090400	2283965	1845	1863	1863	1845	368
665	20250508	090300	1598399	1861	1861	1861	1861	111
666	20250508	090200	1391828	1845	1845	1845	1845	0
667	20250508	090100	1391828	1845	1845	1845	1845	251
668	20250508	090000	928733	1864	1865	1865	1864	498