KissMeData/344860/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210400	44108903	1934	1934	1934	1934	351
3	20250508	210300	44108903	1934	1934	1934	1934	0
4	20250508	210200	44108903	1934	1934	1934	1934	0
5	20250508	210100	44108903	1934	1934	1934	1934	0
6	20250508	210000	44108903	1934	1934	1934	1934	0
7	20250508	205900	44108903	1934	1934	1934	1934	0
8	20250508	205800	44108903	1934	1934	1934	1934	0
9	20250508	205700	44108903	1934	1934	1934	1934	0
10	20250508	205600	44108903	1934	1934	1934	1934	0
11	20250508	205500	44108903	1934	1934	1934	1934	0
12	20250508	205400	44108903	1934	1934	1934	1934	0
13	20250508	205300	44108903	1934	1934	1934	1934	0
14	20250508	205200	44108903	1934	1934	1934	1934	0
15	20250508	205100	44108903	1934	1934	1934	1934	0
16	20250508	205000	44108903	1934	1934	1934	1934	0
17	20250508	204900	44108903	1934	1934	1934	1934	0
18	20250508	204800	44108903	1934	1934	1934	1934	0
19	20250508	204700	44108903	1934	1934	1934	1934	0
20	20250508	204600	44108903	1934	1934	1934	1934	0
21	20250508	204500	44108903	1934	1934	1934	1934	0
22	20250508	204400	44108903	1934	1934	1934	1934	0
23	20250508	204300	44108903	1934	1934	1934	1934	0
24	20250508	204200	44108903	1934	1934	1934	1934	0
25	20250508	204100	44108903	1934	1934	1934	1934	0
26	20250508	204000	44108903	1934	1934	1934	1934	0
27	20250508	203900	44108903	1934	1934	1934	1934	0
28	20250508	203800	44108903	1934	1934	1934	1934	0
29	20250508	203700	44108903	1934	1934	1934	1934	0
30	20250508	203600	44108903	1934	1934	1934	1934	0
31	20250508	203500	44108903	1934	1934	1934	1934	0
32	20250508	203400	44108903	1934	1934	1934	1934	351
33	20250508	203300	44108903	1934	1934	1934	1934	0
34	20250508	203200	44108903	1934	1934	1934	1934	0
35	20250508	203100	44108903	1934	1934	1934	1934	0
36	20250508	203000	44108903	1934	1934	1934	1934	0
37	20250508	202900	44108903	1934	1934	1934	1934	0
38	20250508	202800	44108903	1934	1934	1934	1934	0
39	20250508	202700	44108903	1934	1934	1934	1934	0
40	20250508	202600	44108903	1934	1934	1934	1934	0
41	20250508	202500	44108903	1934	1934	1934	1934	0
42	20250508	202400	44108903	1934	1934	1934	1934	0
43	20250508	202300	44108903	1934	1934	1934	1934	0
44	20250508	202200	44108903	1934	1934	1934	1934	0
45	20250508	202100	44108903	1934	1934	1934	1934	0
46	20250508	202000	44108903	1934	1934	1934	1934	0
47	20250508	201900	44108903	1934	1934	1934	1934	0
48	20250508	201800	44108903	1934	1934	1934	1934	0
49	20250508	201700	44108903	1934	1934	1934	1934	0
50	20250508	201600	44108903	1934	1934	1934	1934	0
51	20250508	201500	44108903	1934	1934	1934	1934	0
52	20250508	201400	44108903	1934	1934	1934	1934	0
53	20250508	201300	44108903	1934	1934	1934	1934	0
54	20250508	201200	44108903	1934	1934	1934	1934	0
55	20250508	201100	44108903	1934	1934	1934	1934	0
56	20250508	201000	44108903	1934	1934	1934	1934	0
57	20250508	200900	44108903	1934	1934	1934	1934	0
58	20250508	200800	44108903	1934	1934	1934	1934	0
59	20250508	200700	44108903	1934	1934	1934	1934	0
60	20250508	200600	44108903	1934	1934	1934	1934	0
61	20250508	200500	44108903	1934	1934	1934	1934	0
62	20250508	200400	44108903	1934	1934	1934	1934	351
63	20250508	200300	44108903	1934	1934	1934	1934	0
64	20250508	200200	44108903	1934	1934	1934	1934	0
65	20250508	200100	44108903	1934	1934	1934	1934	0
66	20250508	200000	44108903	1934	1934	1934	1934	0
67	20250508	195900	44108903	1934	1934	1934	1934	0
68	20250508	195800	44108903	1934	1934	1934	1934	0
69	20250508	195700	44108903	1934	1934	1934	1934	0
70	20250508	195600	44108903	1934	1934	1934	1934	0
71	20250508	195500	44108903	1934	1934	1934	1934	0
72	20250508	195400	44108903	1934	1934	1934	1934	0
73	20250508	195300	44108903	1934	1934	1934	1934	0
74	20250508	195200	44108903	1934	1934	1934	1934	0
75	20250508	195100	44108903	1934	1934	1934	1934	0
76	20250508	195000	44108903	1934	1934	1934	1934	0
77	20250508	194900	44108903	1934	1934	1934	1934	0
78	20250508	194800	44108903	1934	1934	1934	1934	0
79	20250508	194700	44108903	1934	1934	1934	1934	0
80	20250508	194600	44108903	1934	1934	1934	1934	0
81	20250508	194500	44108903	1934	1934	1934	1934	0
82	20250508	194400	44108903	1934	1934	1934	1934	0
83	20250508	194300	44108903	1934	1934	1934	1934	0
84	20250508	194200	44108903	1934	1934	1934	1934	0
85	20250508	194100	44108903	1934	1934	1934	1934	0
86	20250508	194000	44108903	1934	1934	1934	1934	0
87	20250508	193900	44108903	1934	1934	1934	1934	0
88	20250508	193800	44108903	1934	1934	1934	1934	0
89	20250508	193700	44108903	1934	1934	1934	1934	0
90	20250508	193600	44108903	1934	1934	1934	1934	0
91	20250508	193500	44108903	1934	1934	1934	1934	0
92	20250508	193400	44108903	1934	1934	1934	1934	351
93	20250508	193300	44108903	1934	1934	1934	1934	0
94	20250508	193200	44108903	1934	1934	1934	1934	0
95	20250508	193100	44108903	1934	1934	1934	1934	0
96	20250508	193000	44108903	1934	1934	1934	1934	0
97	20250508	192900	44108903	1934	1934	1934	1934	0
98	20250508	192800	44108903	1934	1934	1934	1934	0
99	20250508	192700	44108903	1934	1934	1934	1934	0
100	20250508	192600	44108903	1934	1934	1934	1934	0
101	20250508	192500	44108903	1934	1934	1934	1934	0
102	20250508	192400	44108903	1934	1934	1934	1934	0
103	20250508	192300	44108903	1934	1934	1934	1934	0
104	20250508	192200	44108903	1934	1934	1934	1934	0
105	20250508	192100	44108903	1934	1934	1934	1934	0
106	20250508	192000	44108903	1934	1934	1934	1934	0
107	20250508	191900	44108903	1934	1934	1934	1934	0
108	20250508	191800	44108903	1934	1934	1934	1934	0
109	20250508	191700	44108903	1934	1934	1934	1934	0
110	20250508	191600	44108903	1934	1934	1934	1934	0
111	20250508	191500	44108903	1934	1934	1934	1934	0
112	20250508	191400	44108903	1934	1934	1934	1934	0
113	20250508	191300	44108903	1934	1934	1934	1934	0
114	20250508	191200	44108903	1934	1934	1934	1934	0
115	20250508	191100	44108903	1934	1934	1934	1934	0
116	20250508	191000	44108903	1934	1934	1934	1934	0
117	20250508	190900	44108903	1934	1934	1934	1934	0
118	20250508	190800	44108903	1934	1934	1934	1934	0
119	20250508	190700	44108903	1934	1934	1934	1934	0
120	20250508	190600	44108903	1934	1934	1934	1934	0
121	20250508	190500	44108903	1934	1934	1934	1934	0
122	20250508	190400	44108903	1934	1934	1934	1934	351
123	20250508	190300	44108903	1934	1934	1934	1934	0
124	20250508	190200	44108903	1934	1934	1934	1934	0
125	20250508	190100	44108903	1934	1934	1934	1934	0
126	20250508	190000	44108903	1934	1934	1934	1934	0
127	20250508	185900	44108903	1934	1934	1934	1934	0
128	20250508	185800	44108903	1934	1934	1934	1934	0
129	20250508	185700	44108903	1934	1934	1934	1934	0
130	20250508	185600	44108903	1934	1934	1934	1934	0
131	20250508	185500	44108903	1934	1934	1934	1934	0
132	20250508	185400	44108903	1934	1934	1934	1934	0
133	20250508	185300	44108903	1934	1934	1934	1934	0
134	20250508	185200	44108903	1934	1934	1934	1934	0
135	20250508	185100	44108903	1934	1934	1934	1934	0
136	20250508	185000	44108903	1934	1934	1934	1934	0
137	20250508	184900	44108903	1934	1934	1934	1934	0
138	20250508	184800	44108903	1934	1934	1934	1934	0
139	20250508	184700	44108903	1934	1934	1934	1934	0
140	20250508	184600	44108903	1934	1934	1934	1934	0
141	20250508	184500	44108903	1934	1934	1934	1934	0
142	20250508	184400	44108903	1934	1934	1934	1934	0
143	20250508	184300	44108903	1934	1934	1934	1934	0
144	20250508	184200	44108903	1934	1934	1934	1934	0
145	20250508	184100	44108903	1934	1934	1934	1934	0
146	20250508	184000	44108903	1934	1934	1934	1934	0
147	20250508	183900	44108903	1934	1934	1934	1934	0
148	20250508	183800	44108903	1934	1934	1934	1934	0
149	20250508	183700	44108903	1934	1934	1934	1934	0
150	20250508	183600	44108903	1934	1934	1934	1934	0
151	20250508	183500	44108903	1934	1934	1934	1934	0
152	20250508	183400	44108903	1934	1934	1934	1934	351
153	20250508	183300	44108903	1934	1934	1934	1934	0
154	20250508	183200	44108903	1934	1934	1934	1934	0
155	20250508	183100	44108903	1934	1934	1934	1934	0
156	20250508	183000	44108903	1934	1934	1934	1934	0
157	20250508	182900	44108903	1934	1934	1934	1934	0
158	20250508	182800	44108903	1934	1934	1934	1934	0
159	20250508	182700	44108903	1934	1934	1934	1934	0
160	20250508	182600	44108903	1934	1934	1934	1934	0
161	20250508	182500	44108903	1934	1934	1934	1934	0
162	20250508	182400	44108903	1934	1934	1934	1934	0
163	20250508	182300	44108903	1934	1934	1934	1934	0
164	20250508	182200	44108903	1934	1934	1934	1934	0
165	20250508	182100	44108903	1934	1934	1934	1934	0
166	20250508	182000	44108903	1934	1934	1934	1934	0
167	20250508	181900	44108903	1934	1934	1934	1934	0
168	20250508	181800	44108903	1934	1934	1934	1934	0
169	20250508	181700	44108903	1934	1934	1934	1934	0
170	20250508	181600	44108903	1934	1934	1934	1934	0
171	20250508	181500	44108903	1934	1934	1934	1934	0
172	20250508	181400	44108903	1934	1934	1934	1934	0
173	20250508	181300	44108903	1934	1934	1934	1934	0
174	20250508	181200	44108903	1934	1934	1934	1934	0
175	20250508	181100	44108903	1934	1934	1934	1934	0
176	20250508	181000	44108903	1934	1934	1934	1934	0
177	20250508	180900	44108903	1934	1934	1934	1934	0
178	20250508	180800	44108903	1934	1934	1934	1934	0
179	20250508	180700	44108903	1934	1934	1934	1934	0
180	20250508	180600	44108903	1934	1934	1934	1934	0
181	20250508	180500	44108903	1934	1934	1934	1934	0
182	20250508	180400	44108903	1934	1934	1934	1934	351
183	20250508	180300	44108903	1934	1934	1934	1934	0
184	20250508	180200	44108903	1934	1934	1934	1934	0
185	20250508	180100	44108903	1934	1934	1934	1934	0
186	20250508	180000	44108903	1934	1934	1934	1934	0
187	20250508	175900	44108903	1934	1934	1934	1934	0
188	20250508	175800	44108903	1934	1934	1934	1934	0
189	20250508	175700	44108903	1934	1934	1934	1934	0
190	20250508	175600	44108903	1934	1934	1934	1934	0
191	20250508	175500	44108903	1934	1934	1934	1934	0
192	20250508	175400	44108903	1934	1934	1934	1934	0
193	20250508	175300	44108903	1934	1934	1934	1934	0
194	20250508	175200	44108903	1934	1934	1934	1934	0
195	20250508	175100	44108903	1934	1934	1934	1934	0
196	20250508	175000	44108903	1934	1934	1934	1934	0
197	20250508	174900	44108903	1934	1934	1934	1934	0
198	20250508	174800	44108903	1934	1934	1934	1934	0
199	20250508	174700	44108903	1934	1934	1934	1934	0
200	20250508	174600	44108903	1934	1934	1934	1934	0
201	20250508	174500	44108903	1934	1934	1934	1934	0
202	20250508	174400	44108903	1934	1934	1934	1934	0
203	20250508	174300	44108903	1934	1934	1934	1934	0
204	20250508	174200	44108903	1934	1934	1934	1934	0
205	20250508	174100	44108903	1934	1934	1934	1934	0
206	20250508	174000	44108903	1934	1934	1934	1934	0
207	20250508	173900	44108903	1934	1934	1934	1934	0
208	20250508	173800	44108903	1934	1934	1934	1934	0
209	20250508	173700	44108903	1934	1934	1934	1934	0
210	20250508	173600	44108903	1934	1934	1934	1934	0
211	20250508	173500	44108903	1934	1934	1934	1934	0
212	20250508	173400	44108903	1934	1934	1934	1934	351
213	20250508	173300	44108903	1934	1934	1934	1934	0
214	20250508	173200	44108903	1934	1934	1934	1934	0
215	20250508	173100	44108903	1934	1934	1934	1934	0
216	20250508	173000	44108903	1934	1934	1934	1934	0
217	20250508	172900	44108903	1934	1934	1934	1934	0
218	20250508	172800	44108903	1934	1934	1934	1934	0
219	20250508	172700	44108903	1934	1934	1934	1934	0
220	20250508	172600	44108903	1934	1934	1934	1934	0
221	20250508	172500	44108903	1934	1934	1934	1934	0
222	20250508	172400	44108903	1934	1934	1934	1934	0
223	20250508	172300	44108903	1934	1934	1934	1934	0
224	20250508	172200	44108903	1934	1934	1934	1934	0
225	20250508	172100	44108903	1934	1934	1934	1934	0
226	20250508	172000	44108903	1934	1934	1934	1934	0
227	20250508	171900	44108903	1934	1934	1934	1934	0
228	20250508	171800	44108903	1934	1934	1934	1934	0
229	20250508	171700	44108903	1934	1934	1934	1934	0
230	20250508	171600	44108903	1934	1934	1934	1934	0
231	20250508	171500	44108903	1934	1934	1934	1934	0
232	20250508	171400	44108903	1934	1934	1934	1934	0
233	20250508	171300	44108903	1934	1934	1934	1934	0
234	20250508	171200	44108903	1934	1934	1934	1934	0
235	20250508	171100	44108903	1934	1934	1934	1934	0
236	20250508	171000	44108903	1934	1934	1934	1934	0
237	20250508	170900	44108903	1934	1934	1934	1934	0
238	20250508	170800	44108903	1934	1934	1934	1934	0
239	20250508	170700	44108903	1934	1934	1934	1934	0
240	20250508	170600	44108903	1934	1934	1934	1934	0
241	20250508	170500	44108903	1934	1934	1934	1934	0
242	20250508	170400	44108903	1934	1934	1934	1934	351
243	20250508	170300	44108903	1934	1934	1934	1934	0
244	20250508	170200	44108903	1934	1934	1934	1934	0
245	20250508	170100	44108903	1934	1934	1934	1934	0
246	20250508	170000	44108903	1934	1934	1934	1934	0
247	20250508	165900	44108903	1934	1934	1934	1934	0
248	20250508	165800	44108903	1934	1934	1934	1934	0
249	20250508	165700	44108903	1934	1934	1934	1934	0
250	20250508	165600	44108903	1934	1934	1934	1934	0
251	20250508	165500	44108903	1934	1934	1934	1934	0
252	20250508	165400	44108903	1934	1934	1934	1934	0
253	20250508	165300	44108903	1934	1934	1934	1934	0
254	20250508	165200	44108903	1934	1934	1934	1934	0
255	20250508	165100	44108903	1934	1934	1934	1934	0
256	20250508	165000	44108903	1934	1934	1934	1934	0
257	20250508	164900	44108903	1934	1934	1934	1934	0
258	20250508	164800	44108903	1934	1934	1934	1934	0
259	20250508	164700	44108903	1934	1934	1934	1934	0
260	20250508	164600	44108903	1934	1934	1934	1934	0
261	20250508	164500	44108903	1934	1934	1934	1934	0
262	20250508	164400	44108903	1934	1934	1934	1934	0
263	20250508	164300	44108903	1934	1934	1934	1934	0
264	20250508	164200	44108903	1934	1934	1934	1934	0
265	20250508	164100	44108903	1934	1934	1934	1934	0
266	20250508	164000	44108903	1934	1934	1934	1934	0
267	20250508	163900	44108903	1934	1934	1934	1934	0
268	20250508	163800	44108903	1934	1934	1934	1934	0
269	20250508	163700	44108903	1934	1934	1934	1934	0
270	20250508	163600	44108903	1934	1934	1934	1934	0
271	20250508	163500	44108903	1934	1934	1934	1934	0
272	20250508	163400	44108903	1934	1934	1934	1934	351
273	20250508	163300	44108903	1934	1934	1934	1934	0
274	20250508	163200	44108903	1934	1934	1934	1934	0
275	20250508	163100	44108903	1934	1934	1934	1934	0
276	20250508	163000	44108903	1934	1934	1934	1934	0
277	20250508	162900	44108903	1934	1934	1934	1934	0
278	20250508	162800	44108903	1934	1934	1934	1934	0
279	20250508	162700	44108903	1934	1934	1934	1934	0
280	20250508	162600	44108903	1934	1934	1934	1934	0
281	20250508	162500	44108903	1934	1934	1934	1934	0
282	20250508	162400	44108903	1934	1934	1934	1934	0
283	20250508	162300	44108903	1934	1934	1934	1934	0
284	20250508	162200	44108903	1934	1934	1934	1934	0
285	20250508	162100	44108903	1934	1934	1934	1934	0
286	20250508	162000	44108903	1934	1934	1934	1934	0
287	20250508	161900	44108903	1934	1934	1934	1934	0
288	20250508	161800	44108903	1934	1934	1934	1934	0
289	20250508	161700	44108903	1934	1934	1934	1934	0
290	20250508	161600	44108903	1934	1934	1934	1934	0
291	20250508	161500	44108903	1934	1934	1934	1934	0
292	20250508	161400	44108903	1934	1934	1934	1934	0
293	20250508	161300	44108903	1934	1934	1934	1934	0
294	20250508	161200	44108903	1934	1934	1934	1934	0
295	20250508	161100	44108903	1934	1934	1934	1934	0
296	20250508	161000	44108903	1934	1934	1934	1934	0
297	20250508	160900	44108903	1934	1934	1934	1934	0
298	20250508	160800	44108903	1934	1934	1934	1934	0
299	20250508	160700	44108903	1934	1934	1934	1934	0
300	20250508	160600	44108903	1934	1934	1934	1934	0
301	20250508	160500	44108903	1934	1934	1934	1934	0
302	20250508	160400	44108903	1934	1934	1934	1934	351
303	20250508	160300	44108903	1934	1934	1934	1934	0
304	20250508	160200	44108903	1934	1934	1934	1934	0
305	20250508	160100	44108903	1934	1934	1934	1934	0
306	20250508	160000	44108903	1934	1934	1934	1934	0
307	20250508	155900	44108903	1934	1934	1934	1934	0
308	20250508	155800	44108903	1934	1934	1934	1934	0
309	20250508	155700	44108903	1934	1934	1934	1934	0
310	20250508	155600	44108903	1934	1934	1934	1934	0
311	20250508	155500	44108903	1934	1934	1934	1934	0
312	20250508	155400	44108903	1934	1934	1934	1934	0
313	20250508	155300	44108903	1934	1934	1934	1934	0
314	20250508	155200	44108903	1934	1934	1934	1934	0
315	20250508	155100	44108903	1934	1934	1934	1934	0
316	20250508	155000	44108903	1934	1934	1934	1934	0
317	20250508	154900	44108903	1934	1934	1934	1934	0
318	20250508	154800	44108903	1934	1934	1934	1934	0
319	20250508	154700	44108903	1934	1934	1934	1934	0
320	20250508	154600	44108903	1934	1934	1934	1934	0
321	20250508	154500	44108903	1934	1934	1934	1934	0
322	20250508	154400	44108903	1934	1934	1934	1934	0
323	20250508	154300	44108903	1934	1934	1934	1934	0
324	20250508	154200	44108903	1934	1934	1934	1934	0
325	20250508	154100	44108903	1934	1934	1934	1934	0
326	20250508	154000	44108903	1934	1934	1934	1934	0
327	20250508	153900	44108903	1934	1934	1934	1934	0
328	20250508	153800	44108903	1934	1934	1934	1934	0
329	20250508	153700	44108903	1934	1934	1934	1934	0
330	20250508	153600	44108903	1934	1934	1934	1934	0
331	20250508	153500	44108903	1934	1934	1934	1934	0
332	20250508	153400	44108903	1934	1934	1934	1934	351
333	20250508	153300	44108903	1934	1934	1934	1934	0
334	20250508	153200	44108903	1934	1934	1934	1934	0
335	20250508	153100	44108903	1934	1934	1934	1934	0
336	20250508	153000	44108903	1934	1934	1934	1934	351
337	20250508	152900	43430069	1931	1931	1931	1931	0
338	20250508	152800	43430069	1931	1931	1931	1931	0
339	20250508	152700	43430069	1931	1931	1931	1931	0
340	20250508	152600	43430069	1931	1931	1931	1931	0
341	20250508	152500	43430069	1931	1931	1931	1931	0
342	20250508	152400	43430069	1931	1931	1931	1931	0
343	20250508	152300	43430069	1931	1931	1931	1931	0
344	20250508	152200	43430069	1931	1931	1931	1931	0
345	20250508	152100	43430069	1931	1931	1931	1931	0
346	20250508	152000	43430069	1931	1931	1931	1931	0
347	20250508	151900	43430069	1931	1931	1931	1931	0
348	20250508	151800	43430069	1931	1931	1931	1931	0
349	20250508	151700	43430069	1931	1931	1931	1931	0
350	20250508	151600	43430069	1931	1930	1931	1930	2
351	20250508	151500	43426208	1931	1931	1931	1931	299
352	20250508	151400	42848839	1931	1931	1931	1931	0
353	20250508	151300	42848839	1931	1931	1931	1931	1
354	20250508	151200	42846908	1931	1931	1931	1931	0
355	20250508	151100	42846908	1931	1931	1931	1931	2
356	20250508	151000	42843046	1934	1934	1934	1934	1
357	20250508	150900	42841112	1931	1931	1931	1931	1
358	20250508	150800	42839181	1934	1934	1934	1934	0
359	20250508	150700	42839181	1934	1934	1934	1934	5
360	20250508	150600	42829511	1934	1934	1934	1934	0
361	20250508	150500	42829511	1934	1934	1934	1934	1
362	20250508	150400	42827577	1933	1932	1933	1931	13
363	20250508	150300	42802471	1933	1931	1933	1931	3
364	20250508	150200	42796675	1931	1931	1931	1931	1
365	20250508	150100	42794744	1930	1930	1930	1930	0
366	20250508	150000	42794744	1930	1930	1930	1930	100
367	20250508	145900	42601744	1930	1930	1930	1930	0
368	20250508	145800	42601744	1930	1930	1930	1930	1
369	20250508	145700	42599814	1923	1923	1923	1923	1
370	20250508	145600	42597891	1922	1930	1930	1922	301
371	20250508	145500	42019360	1935	1930	1935	1922	108
372	20250508	145400	41811222	1930	1920	1930	1920	2734
373	20250508	145300	36543910	1922	1909	1922	1909	499
374	20250508	145200	35585646	1904	1901	1904	1901	505
375	20250508	145100	34624823	1901	1901	1901	1901	0
376	20250508	145000	34624823	1901	1901	1901	1901	0
377	20250508	144900	34624823	1901	1901	1901	1901	1
378	20250508	144800	34622922	1896	1896	1896	1896	0
379	20250508	144700	34622922	1896	1896	1896	1896	0
380	20250508	144600	34622922	1896	1896	1896	1896	0
381	20250508	144500	34622922	1896	1900	1900	1896	305
382	20250508	144400	34043636	1901	1901	1901	1901	4
383	20250508	144300	34036032	1900	1900	1900	1900	0
384	20250508	144200	34036032	1900	1900	1900	1900	0
385	20250508	144100	34036032	1900	1900	1900	1900	0
386	20250508	144000	34036032	1900	1900	1900	1900	69
387	20250508	143900	33904932	1900	1900	1900	1900	4
388	20250508	143800	33897332	1900	1900	1900	1900	0
389	20250508	143700	33897332	1900	1900	1900	1900	0
390	20250508	143600	33897332	1900	1900	1900	1900	0
391	20250508	143500	33897332	1900	1900	1900	1900	0
392	20250508	143400	33897332	1900	1900	1900	1900	70
393	20250508	143300	33764332	1900	1900	1900	1900	0
394	20250508	143200	33764332	1900	1900	1900	1900	0
395	20250508	143100	33764332	1900	1900	1900	1900	4
396	20250508	143000	33756732	1900	1900	1900	1900	0
397	20250508	142900	33756732	1900	1900	1900	1900	218
398	20250508	142800	33342532	1899	1899	1899	1899	0
399	20250508	142700	33342532	1899	1899	1899	1899	0
400	20250508	142600	33342532	1899	1899	1899	1899	0
401	20250508	142500	33342532	1899	1899	1899	1899	0
402	20250508	142400	33342532	1899	1899	1899	1899	0
403	20250508	142300	33342532	1899	1899	1899	1899	0
404	20250508	142200	33342532	1899	1899	1899	1899	0
405	20250508	142100	33342532	1899	1899	1899	1899	0
406	20250508	142000	33342532	1899	1899	1899	1899	0
407	20250508	141900	33342532	1899	1899	1899	1899	0
408	20250508	141800	33342532	1899	1899	1899	1899	0
409	20250508	141700	33342532	1899	1899	1899	1899	0
410	20250508	141600	33342532	1899	1899	1899	1899	5
411	20250508	141500	33333037	1899	1899	1899	1899	5
412	20250508	141400	33323542	1898	1898	1898	1898	0
413	20250508	141300	33323542	1898	1898	1898	1898	0
414	20250508	141200	33323542	1898	1898	1898	1898	0
415	20250508	141100	33323542	1898	1898	1898	1898	0
416	20250508	141000	33323542	1898	1898	1898	1898	0
417	20250508	140900	33323542	1898	1898	1898	1898	0
418	20250508	140800	33323542	1898	1898	1898	1898	0
419	20250508	140700	33323542	1898	1901	1901	1898	19
420	20250508	140600	33287476	1898	1899	1899	1898	171
421	20250508	140500	32962763	1898	1898	1898	1898	0
422	20250508	140400	32962763	1898	1898	1898	1898	0
423	20250508	140300	32962763	1898	1898	1898	1898	0
424	20250508	140200	32962763	1898	1900	1900	1898	13
425	20250508	140100	32938072	1900	1900	1900	1900	0
426	20250508	140000	32938072	1900	1900	1900	1900	0
427	20250508	135900	32938072	1900	1900	1900	1900	0
428	20250508	135800	32938072	1900	1900	1900	1900	4
429	20250508	135700	32930472	1899	1900	1900	1899	12
430	20250508	135600	32907673	1901	1901	1901	1901	9
431	20250508	135500	32890564	1902	1902	1902	1902	7
432	20250508	135400	32877250	1903	1903	1903	1903	0
433	20250508	135300	32877250	1903	1903	1903	1903	0
434	20250508	135200	32877250	1903	1903	1903	1903	0
435	20250508	135100	32877250	1903	1903	1903	1903	4
436	20250508	135000	32869638	1903	1903	1903	1903	0
437	20250508	134900	32869638	1903	1903	1903	1903	0
438	20250508	134800	32869638	1903	1903	1903	1903	0
439	20250508	134700	32869638	1903	1903	1903	1903	1
440	20250508	134600	32867735	1903	1903	1903	1903	4
441	20250508	134500	32860123	1903	1903	1903	1903	0
442	20250508	134400	32860123	1903	1903	1903	1903	0
443	20250508	134300	32860123	1903	1903	1903	1903	0
444	20250508	134200	32860123	1903	1903	1903	1903	4
445	20250508	134100	32852511	1903	1903	1903	1903	0
446	20250508	134000	32852511	1903	1903	1903	1903	4
447	20250508	133900	32844899	1903	1903	1903	1903	0
448	20250508	133800	32844899	1903	1903	1903	1903	0
449	20250508	133700	32844899	1903	1903	1903	1903	0
450	20250508	133600	32844899	1903	1903	1903	1903	0
451	20250508	133500	32844899	1903	1903	1903	1903	0
452	20250508	133400	32844899	1903	1903	1903	1903	5
453	20250508	133300	32835384	1903	1903	1903	1903	0
454	20250508	133200	32835384	1903	1903	1903	1903	0
455	20250508	133100	32835384	1903	1903	1903	1903	14
456	20250508	133000	32808742	1903	1903	1903	1903	0
457	20250508	132900	32808742	1903	1903	1903	1903	0
458	20250508	132800	32808742	1903	1903	1903	1903	0
459	20250508	132700	32808742	1903	1903	1903	1903	0
460	20250508	132600	32808742	1903	1903	1903	1903	4
461	20250508	132500	32801130	1903	1903	1903	1903	0
462	20250508	132400	32801130	1903	1903	1903	1903	2
463	20250508	132300	32797324	1903	1903	1903	1903	0
464	20250508	132200	32797324	1903	1903	1903	1903	0
465	20250508	132100	32797324	1903	1903	1903	1903	4
466	20250508	132000	32789712	1903	1903	1903	1903	0
467	20250508	131900	32789712	1903	1903	1903	1903	0
468	20250508	131800	32789712	1903	1903	1903	1903	0
469	20250508	131700	32789712	1903	1903	1903	1903	0
470	20250508	131600	32789712	1903	1903	1903	1903	0
471	20250508	131500	32789712	1903	1903	1903	1903	0
472	20250508	131400	32789712	1903	1903	1903	1903	0
473	20250508	131300	32789712	1903	1903	1903	1903	0
474	20250508	131200	32789712	1903	1903	1903	1903	0
475	20250508	131100	32789712	1903	1903	1903	1903	0
476	20250508	131000	32789712	1903	1903	1903	1903	0
477	20250508	130900	32789712	1903	1903	1903	1903	0
478	20250508	130800	32789712	1903	1903	1903	1903	0
479	20250508	130700	32789712	1903	1903	1903	1903	0
480	20250508	130600	32789712	1903	1903	1903	1903	0
481	20250508	130500	32789712	1903	1903	1903	1903	9
482	20250508	130400	32772585	1902	1903	1903	1902	96
483	20250508	130300	32589947	1903	1903	1903	1903	0
484	20250508	130200	32589947	1903	1903	1903	1903	0
485	20250508	130100	32589947	1903	1903	1903	1903	0
486	20250508	130000	32589947	1903	1903	1903	1903	0
487	20250508	125900	32589947	1903	1903	1903	1903	0
488	20250508	125800	32589947	1903	1903	1903	1903	0
489	20250508	125700	32589947	1903	1903	1903	1903	0
490	20250508	125600	32589947	1903	1903	1903	1903	0
491	20250508	125500	32589947	1903	1903	1903	1903	0
492	20250508	125400	32589947	1903	1903	1903	1903	0
493	20250508	125300	32589947	1903	1903	1903	1903	0
494	20250508	125200	32589947	1903	1903	1903	1903	1
495	20250508	125100	32588044	1902	1902	1902	1902	1
496	20250508	125000	32586142	1900	1900	1900	1900	0
497	20250508	124900	32586142	1900	1900	1900	1900	0
498	20250508	124800	32586142	1900	1900	1900	1900	0
499	20250508	124700	32586142	1900	1900	1900	1900	0
500	20250508	124600	32586142	1900	1900	1900	1900	0
501	20250508	124500	32586142	1900	1900	1900	1900	0
502	20250508	124400	32586142	1900	1900	1900	1900	0
503	20250508	124300	32586142	1900	1900	1900	1900	1
504	20250508	124200	32584242	1900	1900	1900	1900	0
505	20250508	124100	32584242	1900	1900	1900	1900	1
506	20250508	124000	32582342	1910	1910	1910	1910	0
507	20250508	123900	32582342	1910	1910	1910	1910	0
508	20250508	123800	32582342	1910	1910	1910	1910	0
509	20250508	123700	32582342	1910	1910	1910	1910	0
510	20250508	123600	32582342	1910	1910	1910	1910	18
511	20250508	123500	32547962	1900	1900	1900	1900	0
512	20250508	123400	32547962	1900	1900	1900	1900	0
513	20250508	123300	32547962	1900	1900	1900	1900	0
514	20250508	123200	32547962	1900	1900	1900	1900	0
515	20250508	123100	32547962	1900	1900	1900	1900	1
516	20250508	123000	32546062	1899	1899	1899	1899	1
517	20250508	122900	32544163	1895	1895	1895	1895	0
518	20250508	122800	32544163	1895	1895	1895	1895	0
519	20250508	122700	32544163	1895	1895	1895	1895	0
520	20250508	122600	32544163	1895	1895	1895	1895	0
521	20250508	122500	32544163	1895	1895	1895	1895	0
522	20250508	122400	32544163	1895	1895	1895	1895	0
523	20250508	122300	32544163	1895	1895	1895	1895	0
524	20250508	122200	32544163	1895	1895	1895	1895	0
525	20250508	122100	32544163	1895	1895	1895	1895	0
526	20250508	122000	32544163	1895	1895	1895	1895	0
527	20250508	121900	32544163	1895	1895	1895	1895	0
528	20250508	121800	32544163	1895	1895	1895	1895	1
529	20250508	121700	32542268	1894	1894	1894	1894	0
530	20250508	121600	32542268	1894	1894	1894	1894	0
531	20250508	121500	32542268	1894	1894	1894	1894	0
532	20250508	121400	32542268	1894	1894	1894	1894	0
533	20250508	121300	32542268	1894	1894	1894	1894	0
534	20250508	121200	32542268	1894	1894	1894	1894	0
535	20250508	121100	32542268	1894	1894	1894	1894	0
536	20250508	121000	32542268	1894	1894	1894	1894	500
537	20250508	120900	31595268	1895	1895	1895	1895	0
538	20250508	120800	31595268	1895	1895	1895	1895	0
539	20250508	120700	31595268	1895	1895	1895	1895	0
540	20250508	120600	31595268	1895	1896	1896	1895	103
541	20250508	120500	31399992	1910	1900	1910	1900	8
542	20250508	120400	31384732	1895	1895	1895	1895	0
543	20250508	120300	31384732	1895	1895	1895	1895	0
544	20250508	120200	31384732	1895	1895	1895	1895	0
545	20250508	120100	31384732	1895	1895	1895	1895	1
546	20250508	120000	31382837	1895	1895	1895	1895	0
547	20250508	115900	31382837	1895	1895	1895	1895	0
548	20250508	115800	31382837	1895	1895	1895	1895	0
549	20250508	115700	31382837	1895	1895	1895	1895	0
550	20250508	115600	31382837	1895	1895	1895	1895	10
551	20250508	115500	31363887	1894	1894	1894	1894	374
552	20250508	115400	30655531	1872	1872	1872	1872	0
553	20250508	115300	30655531	1872	1872	1872	1872	0
554	20250508	115200	30655531	1872	1872	1872	1872	0
555	20250508	115100	30655531	1872	1872	1872	1872	0
556	20250508	115000	30655531	1872	1872	1872	1872	0
557	20250508	114900	30655531	1872	1872	1872	1872	0
558	20250508	114800	30655531	1872	1872	1872	1872	0
559	20250508	114700	30655531	1872	1872	1872	1872	0
560	20250508	114600	30655531	1872	1872	1872	1872	0
561	20250508	114500	30655531	1872	1872	1872	1872	0
562	20250508	114400	30655531	1872	1872	1872	1872	0
563	20250508	114300	30655531	1872	1872	1872	1872	0
564	20250508	114200	30655531	1872	1872	1872	1872	0
565	20250508	114100	30655531	1872	1872	1872	1872	0
566	20250508	114000	30655531	1872	1872	1872	1872	0
567	20250508	113900	30655531	1872	1872	1872	1872	0
568	20250508	113800	30655531	1872	1872	1872	1872	0
569	20250508	113700	30655531	1872	1872	1872	1872	11
570	20250508	113600	30634939	1870	1870	1870	1870	0
571	20250508	113500	30634939	1870	1870	1870	1870	606
572	20250508	113400	29501719	1870	1870	1870	1870	0
573	20250508	113300	29501719	1870	1870	1870	1870	0
574	20250508	113200	29501719	1870	1870	1870	1870	0
575	20250508	113100	29501719	1870	1870	1870	1870	4
576	20250508	113000	29494239	1870	1870	1870	1870	0
577	20250508	112900	29494239	1870	1870	1870	1870	0
578	20250508	112800	29494239	1870	1870	1870	1870	0
579	20250508	112700	29494239	1870	1870	1870	1870	0
580	20250508	112600	29494239	1870	1870	1870	1870	4
581	20250508	112500	29486759	1870	1870	1870	1870	0
582	20250508	112400	29486759	1870	1870	1870	1870	0
583	20250508	112300	29486759	1870	1870	1870	1870	0
584	20250508	112200	29486759	1870	1870	1870	1870	0
585	20250508	112100	29486759	1870	1870	1870	1870	5
586	20250508	112000	29477409	1870	1870	1870	1870	0
587	20250508	111900	29477409	1870	1870	1870	1870	1
588	20250508	111800	29475539	1868	1868	1868	1868	0
589	20250508	111700	29475539	1868	1868	1868	1868	0
590	20250508	111600	29475539	1868	1868	1868	1868	0
591	20250508	111500	29475539	1868	1868	1868	1868	4
592	20250508	111400	29468067	1866	1866	1866	1866	0
593	20250508	111300	29468067	1866	1866	1866	1866	0
594	20250508	111200	29468067	1866	1866	1866	1866	0
595	20250508	111100	29468067	1866	1866	1866	1866	0
596	20250508	111000	29468067	1866	1866	1866	1866	0
597	20250508	110900	29468067	1866	1866	1866	1866	0
598	20250508	110800	29468067	1866	1866	1866	1866	0
599	20250508	110700	29468067	1866	1866	1866	1866	0
600	20250508	110600	29468067	1866	1866	1866	1866	0
601	20250508	110500	29468067	1866	1866	1866	1866	0
602	20250508	110400	29468067	1866	1866	1866	1866	0
603	20250508	110300	29468067	1866	1866	1866	1866	0
604	20250508	110200	29468067	1866	1866	1866	1866	0
605	20250508	110100	29468067	1866	1866	1866	1866	0
606	20250508	110000	29468067	1866	1866	1866	1866	0
607	20250508	105900	29468067	1866	1866	1866	1866	0
608	20250508	105800	29468067	1866	1866	1866	1866	0
609	20250508	105700	29468067	1866	1866	1866	1866	0
610	20250508	105600	29468067	1866	1866	1866	1866	0
611	20250508	105500	29468067	1866	1866	1866	1866	0
612	20250508	105400	29468067	1866	1866	1866	1866	0
613	20250508	105300	29468067	1866	1866	1866	1866	0
614	20250508	105200	29468067	1866	1866	1866	1866	0
615	20250508	105100	29468067	1866	1866	1866	1866	0
616	20250508	105000	29468067	1866	1866	1866	1866	0
617	20250508	104900	29468067	1866	1866	1866	1866	0
618	20250508	104800	29468067	1866	1866	1866	1866	0
619	20250508	104700	29468067	1866	1866	1866	1866	0
620	20250508	104600	29468067	1866	1866	1866	1866	0
621	20250508	104500	29468067	1866	1866	1866	1866	0
622	20250508	104400	29468067	1866	1866	1866	1866	0
623	20250508	104300	29468067	1866	1866	1866	1866	0
624	20250508	104200	29468067	1866	1866	1866	1866	0
625	20250508	104100	29468067	1866	1870	1870	1866	15
626	20250508	104000	29440021	1870	1870	1870	1870	0
627	20250508	103900	29440021	1870	1870	1870	1870	0
628	20250508	103800	29440021	1870	1870	1870	1870	0
629	20250508	103700	29440021	1870	1870	1870	1870	0
630	20250508	103600	29440021	1870	1870	1870	1870	0
631	20250508	103500	29440021	1870	1870	1870	1870	0
632	20250508	103400	29440021	1870	1870	1870	1870	0
633	20250508	103300	29440021	1870	1870	1870	1870	0
634	20250508	103200	29440021	1870	1870	1870	1870	0
635	20250508	103100	29440021	1870	1870	1870	1870	0
636	20250508	103000	29440021	1870	1870	1870	1870	0
637	20250508	102900	29440021	1870	1870	1870	1870	2
638	20250508	102800	29436281	1870	1870	1870	1870	0
639	20250508	102700	29436281	1870	1870	1870	1870	0
640	20250508	102600	29436281	1870	1870	1870	1870	2
641	20250508	102500	29432541	1870	1870	1870	1870	0
642	20250508	102400	29432541	1870	1870	1870	1870	28
643	20250508	102300	29380181	1870	1870	1870	1870	0
644	20250508	102200	29380181	1870	1870	1870	1870	0
645	20250508	102100	29380181	1870	1870	1870	1870	1
646	20250508	102000	29378311	1870	1870	1870	1870	0
647	20250508	101900	29378311	1870	1870	1870	1870	0
648	20250508	101800	29378311	1870	1870	1870	1870	0
649	20250508	101700	29378311	1870	1870	1870	1870	20
650	20250508	101600	29340911	1870	1870	1870	1870	0
651	20250508	101500	29340911	1870	1870	1870	1870	0
652	20250508	101400	29340911	1870	1870	1870	1870	0
653	20250508	101300	29340911	1870	1870	1870	1870	13
654	20250508	101200	29316601	1865	1865	1865	1865	0
655	20250508	101100	29316601	1865	1865	1865	1865	1319
656	20250508	101000	26856666	1865	1869	1869	1865	6648
657	20250508	100900	14457456	1870	1870	1870	1870	1
658	20250508	100800	14455586	1867	1867	1867	1867	0
659	20250508	100700	14455586	1867	1867	1867	1867	0
660	20250508	100600	14455586	1867	1867	1867	1867	0
661	20250508	100500	14455586	1867	1867	1867	1867	0
662	20250508	100400	14455586	1867	1867	1867	1867	0
663	20250508	100300	14455586	1867	1867	1867	1867	0
664	20250508	100200	14455586	1867	1867	1867	1867	1
665	20250508	100100	14453719	1871	1871	1871	1871	0
666	20250508	100000	14453719	1871	1871	1871	1871	0
667	20250508	095900	14453719	1871	1871	1871	1871	0
668	20250508	095800	14453719	1871	1871	1871	1871	0
669	20250508	095700	14453719	1871	1871	1871	1871	15
670	20250508	095600	14425654	1872	1872	1872	1872	0
671	20250508	095500	14425654	1872	1872	1872	1872	0
672	20250508	095400	14425654	1872	1872	1872	1872	0
673	20250508	095300	14425654	1872	1872	1872	1872	0
674	20250508	095200	14425654	1872	1872	1872	1872	0
675	20250508	095100	14425654	1872	1872	1872	1872	0
676	20250508	095000	14425654	1872	1872	1872	1872	0
677	20250508	094900	14425654	1872	1872	1872	1872	0
678	20250508	094800	14425654	1872	1872	1872	1872	0
679	20250508	094700	14425654	1872	1872	1872	1872	0
680	20250508	094600	14425654	1872	1872	1872	1872	0
681	20250508	094500	14425654	1872	1872	1872	1872	1
682	20250508	094400	14423782	1872	1872	1872	1872	0
683	20250508	094300	14423782	1872	1872	1872	1872	1
684	20250508	094200	14421910	1872	1872	1872	1872	0
685	20250508	094100	14421910	1872	1872	1872	1872	500
686	20250508	094000	13485910	1872	1872	1872	1872	0
687	20250508	093900	13485910	1872	1872	1872	1872	0
688	20250508	093800	13485910	1872	1872	1872	1872	0
689	20250508	093700	13485910	1872	1872	1872	1872	1
690	20250508	093600	13484038	1862	1863	1863	1862	87
691	20250508	093500	13322032	1863	1863	1863	1863	0
692	20250508	093400	13322032	1863	1863	1863	1863	7
693	20250508	093300	13308991	1863	1863	1863	1863	1000
694	20250508	093200	11445991	1863	1863	1863	1863	0
695	20250508	093100	11445991	1863	1863	1863	1863	0
696	20250508	093000	11445991	1863	1863	1863	1863	0
697	20250508	092900	11445991	1863	1863	1863	1863	2
698	20250508	092800	11442265	1862	1862	1862	1862	9
699	20250508	092700	11425507	1872	1872	1872	1872	100
700	20250508	092600	11238307	1872	1872	1872	1872	0
701	20250508	092500	11238307	1872	1872	1872	1872	0
702	20250508	092400	11238307	1872	1872	1872	1872	0
703	20250508	092300	11238307	1872	1872	1872	1872	0
704	20250508	092200	11238307	1872	1872	1872	1872	0
705	20250508	092100	11238307	1872	1872	1872	1872	0
706	20250508	092000	11238307	1872	1872	1872	1872	0
707	20250508	091900	11238307	1872	1872	1872	1872	0
708	20250508	091800	11238307	1872	1872	1872	1872	0
709	20250508	091700	11238307	1872	1872	1872	1872	3469
710	20250508	091600	4744339	1872	1872	1872	1872	0
711	20250508	091500	4744339	1872	1872	1872	1872	7
712	20250508	091400	4731235	1872	1872	1872	1872	0
713	20250508	091300	4731235	1872	1872	1872	1872	0
714	20250508	091200	4731235	1872	1872	1872	1872	0
715	20250508	091100	4731235	1872	1872	1872	1872	0
716	20250508	091000	4731235	1872	1872	1872	1872	0
717	20250508	090900	4731235	1872	1872	1872	1872	0
718	20250508	090800	4731235	1872	1872	1872	1872	0
719	20250508	090700	4731235	1872	1872	1872	1872	0
720	20250508	090600	4731235	1872	1872	1872	1872	42
721	20250508	090500	4652611	1872	1872	1872	1872	50
722	20250508	090400	4559011	1872	1872	1872	1872	1
723	20250508	090300	4557139	1871	1871	1871	1871	32
724	20250508	090200	4497267	1871	1853	1871	1820	2357
725	20250508	090100	177792	1852	1852	1852	1852	0
726	20250508	090000	177792	1852	1852	1852	1852	96