KissMeData/088910/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194300	19547220	1973	1973	1973	1973	277
3	20250502	194200	19547220	1973	1973	1973	1973	0
4	20250502	194100	19547220	1973	1973	1973	1973	0
5	20250502	194000	19547220	1973	1973	1973	1973	0
6	20250502	193900	19547220	1973	1973	1973	1973	0
7	20250502	193800	19547220	1973	1973	1973	1973	0
8	20250502	193700	19547220	1973	1973	1973	1973	0
9	20250502	193600	19547220	1973	1973	1973	1973	0
10	20250502	193500	19547220	1973	1973	1973	1973	0
11	20250502	193400	19547220	1973	1973	1973	1973	0
12	20250502	193300	19547220	1973	1973	1973	1973	0
13	20250502	193200	19547220	1973	1973	1973	1973	0
14	20250502	193100	19547220	1973	1973	1973	1973	0
15	20250502	193000	19547220	1973	1973	1973	1973	0
16	20250502	192900	19547220	1973	1973	1973	1973	0
17	20250502	192800	19547220	1973	1973	1973	1973	0
18	20250502	192700	19547220	1973	1973	1973	1973	0
19	20250502	192600	19547220	1973	1973	1973	1973	0
20	20250502	192500	19547220	1973	1973	1973	1973	0
21	20250502	192400	19547220	1973	1973	1973	1973	0
22	20250502	192300	19547220	1973	1973	1973	1973	0
23	20250502	192200	19547220	1973	1973	1973	1973	0
24	20250502	192100	19547220	1973	1973	1973	1973	0
25	20250502	192000	19547220	1973	1973	1973	1973	0
26	20250502	191900	19547220	1973	1973	1973	1973	0
27	20250502	191800	19547220	1973	1973	1973	1973	0
28	20250502	191700	19547220	1973	1973	1973	1973	0
29	20250502	191600	19547220	1973	1973	1973	1973	0
30	20250502	191500	19547220	1973	1973	1973	1973	0
31	20250502	191400	19547220	1973	1973	1973	1973	0
32	20250502	191300	19547220	1973	1973	1973	1973	277
33	20250502	191200	19547220	1973	1973	1973	1973	0
34	20250502	191100	19547220	1973	1973	1973	1973	0
35	20250502	191000	19547220	1973	1973	1973	1973	0
36	20250502	190900	19547220	1973	1973	1973	1973	0
37	20250502	190800	19547220	1973	1973	1973	1973	0
38	20250502	190700	19547220	1973	1973	1973	1973	0
39	20250502	190600	19547220	1973	1973	1973	1973	0
40	20250502	190500	19547220	1973	1973	1973	1973	0
41	20250502	190400	19547220	1973	1973	1973	1973	0
42	20250502	190300	19547220	1973	1973	1973	1973	0
43	20250502	190200	19547220	1973	1973	1973	1973	0
44	20250502	190100	19547220	1973	1973	1973	1973	0
45	20250502	190000	19547220	1973	1973	1973	1973	0
46	20250502	185900	19547220	1973	1973	1973	1973	0
47	20250502	185800	19547220	1973	1973	1973	1973	0
48	20250502	185700	19547220	1973	1973	1973	1973	0
49	20250502	185600	19547220	1973	1973	1973	1973	0
50	20250502	185500	19547220	1973	1973	1973	1973	0
51	20250502	185400	19547220	1973	1973	1973	1973	0
52	20250502	185300	19547220	1973	1973	1973	1973	0
53	20250502	185200	19547220	1973	1973	1973	1973	0
54	20250502	185100	19547220	1973	1973	1973	1973	0
55	20250502	185000	19547220	1973	1973	1973	1973	0
56	20250502	184900	19547220	1973	1973	1973	1973	0
57	20250502	184800	19547220	1973	1973	1973	1973	0
58	20250502	184700	19547220	1973	1973	1973	1973	0
59	20250502	184600	19547220	1973	1973	1973	1973	0
60	20250502	184500	19547220	1973	1973	1973	1973	0
61	20250502	184400	19547220	1973	1973	1973	1973	0
62	20250502	184300	19547220	1973	1973	1973	1973	277
63	20250502	184200	19547220	1973	1973	1973	1973	0
64	20250502	184100	19547220	1973	1973	1973	1973	0
65	20250502	184000	19547220	1973	1973	1973	1973	0
66	20250502	183900	19547220	1973	1973	1973	1973	0
67	20250502	183800	19547220	1973	1973	1973	1973	0
68	20250502	183700	19547220	1973	1973	1973	1973	0
69	20250502	183600	19547220	1973	1973	1973	1973	0
70	20250502	183500	19547220	1973	1973	1973	1973	0
71	20250502	183400	19547220	1973	1973	1973	1973	0
72	20250502	183300	19547220	1973	1973	1973	1973	0
73	20250502	183200	19547220	1973	1973	1973	1973	0
74	20250502	183100	19547220	1973	1973	1973	1973	0
75	20250502	183000	19547220	1973	1973	1973	1973	0
76	20250502	182900	19547220	1973	1973	1973	1973	0
77	20250502	182800	19547220	1973	1973	1973	1973	0
78	20250502	182700	19547220	1973	1973	1973	1973	0
79	20250502	182600	19547220	1973	1973	1973	1973	0
80	20250502	182500	19547220	1973	1973	1973	1973	0
81	20250502	182400	19547220	1973	1973	1973	1973	0
82	20250502	182300	19547220	1973	1973	1973	1973	0
83	20250502	182200	19547220	1973	1973	1973	1973	0
84	20250502	182100	19547220	1973	1973	1973	1973	0
85	20250502	182000	19547220	1973	1973	1973	1973	0
86	20250502	181900	19547220	1973	1973	1973	1973	0
87	20250502	181800	19547220	1973	1973	1973	1973	0
88	20250502	181700	19547220	1973	1973	1973	1973	0
89	20250502	181600	19547220	1973	1973	1973	1973	0
90	20250502	181500	19547220	1973	1973	1973	1973	0
91	20250502	181400	19547220	1973	1973	1973	1973	0
92	20250502	181300	19547220	1973	1973	1973	1973	277
93	20250502	181200	19547220	1973	1973	1973	1973	0
94	20250502	181100	19547220	1973	1973	1973	1973	0
95	20250502	181000	19547220	1973	1973	1973	1973	0
96	20250502	180900	19547220	1973	1973	1973	1973	0
97	20250502	180800	19547220	1973	1973	1973	1973	0
98	20250502	180700	19547220	1973	1973	1973	1973	0
99	20250502	180600	19547220	1973	1973	1973	1973	0
100	20250502	180500	19547220	1973	1973	1973	1973	0
101	20250502	180400	19547220	1973	1973	1973	1973	0
102	20250502	180300	19547220	1973	1973	1973	1973	0
103	20250502	180200	19547220	1973	1973	1973	1973	0
104	20250502	180100	19547220	1973	1973	1973	1973	0
105	20250502	180000	19547220	1973	1973	1973	1973	0
106	20250502	175900	19547220	1973	1973	1973	1973	0
107	20250502	175800	19547220	1973	1973	1973	1973	0
108	20250502	175700	19547220	1973	1973	1973	1973	0
109	20250502	175600	19547220	1973	1973	1973	1973	0
110	20250502	175500	19547220	1973	1973	1973	1973	0
111	20250502	175400	19547220	1973	1973	1973	1973	0
112	20250502	175300	19547220	1973	1973	1973	1973	0
113	20250502	175200	19547220	1973	1973	1973	1973	0
114	20250502	175100	19547220	1973	1973	1973	1973	0
115	20250502	175000	19547220	1973	1973	1973	1973	0
116	20250502	174900	19547220	1973	1973	1973	1973	0
117	20250502	174800	19547220	1973	1973	1973	1973	0
118	20250502	174700	19547220	1973	1973	1973	1973	0
119	20250502	174600	19547220	1973	1973	1973	1973	0
120	20250502	174500	19547220	1973	1973	1973	1973	0
121	20250502	174400	19547220	1973	1973	1973	1973	0
122	20250502	174300	19547220	1973	1973	1973	1973	277
123	20250502	174200	19547220	1973	1973	1973	1973	0
124	20250502	174100	19547220	1973	1973	1973	1973	0
125	20250502	174000	19547220	1973	1973	1973	1973	0
126	20250502	173900	19547220	1973	1973	1973	1973	0
127	20250502	173800	19547220	1973	1973	1973	1973	0
128	20250502	173700	19547220	1973	1973	1973	1973	0
129	20250502	173600	19547220	1973	1973	1973	1973	0
130	20250502	173500	19547220	1973	1973	1973	1973	0
131	20250502	173400	19547220	1973	1973	1973	1973	0
132	20250502	173300	19547220	1973	1973	1973	1973	0
133	20250502	173200	19547220	1973	1973	1973	1973	0
134	20250502	173100	19547220	1973	1973	1973	1973	0
135	20250502	173000	19547220	1973	1973	1973	1973	0
136	20250502	172900	19547220	1973	1973	1973	1973	0
137	20250502	172800	19547220	1973	1973	1973	1973	0
138	20250502	172700	19547220	1973	1973	1973	1973	0
139	20250502	172600	19547220	1973	1973	1973	1973	0
140	20250502	172500	19547220	1973	1973	1973	1973	0
141	20250502	172400	19547220	1973	1973	1973	1973	0
142	20250502	172300	19547220	1973	1973	1973	1973	0
143	20250502	172200	19547220	1973	1973	1973	1973	0
144	20250502	172100	19547220	1973	1973	1973	1973	0
145	20250502	172000	19547220	1973	1973	1973	1973	0
146	20250502	171900	19547220	1973	1973	1973	1973	0
147	20250502	171800	19547220	1973	1973	1973	1973	0
148	20250502	171700	19547220	1973	1973	1973	1973	0
149	20250502	171600	19547220	1973	1973	1973	1973	0
150	20250502	171500	19547220	1973	1973	1973	1973	0
151	20250502	171400	19547220	1973	1973	1973	1973	0
152	20250502	171300	19547220	1973	1973	1973	1973	277
153	20250502	171200	19547220	1973	1973	1973	1973	0
154	20250502	171100	19547220	1973	1973	1973	1973	0
155	20250502	171000	19547220	1973	1973	1973	1973	0
156	20250502	170900	19547220	1973	1973	1973	1973	0
157	20250502	170800	19547220	1973	1973	1973	1973	0
158	20250502	170700	19547220	1973	1973	1973	1973	0
159	20250502	170600	19547220	1973	1973	1973	1973	0
160	20250502	170500	19547220	1973	1973	1973	1973	0
161	20250502	170400	19547220	1973	1973	1973	1973	0
162	20250502	170300	19547220	1973	1973	1973	1973	0
163	20250502	170200	19547220	1973	1973	1973	1973	0
164	20250502	170100	19547220	1973	1973	1973	1973	0
165	20250502	170000	19547220	1973	1973	1973	1973	0
166	20250502	165900	19547220	1973	1973	1973	1973	0
167	20250502	165800	19547220	1973	1973	1973	1973	0
168	20250502	165700	19547220	1973	1973	1973	1973	0
169	20250502	165600	19547220	1973	1973	1973	1973	0
170	20250502	165500	19547220	1973	1973	1973	1973	0
171	20250502	165400	19547220	1973	1973	1973	1973	0
172	20250502	165300	19547220	1973	1973	1973	1973	0
173	20250502	165200	19547220	1973	1973	1973	1973	0
174	20250502	165100	19547220	1973	1973	1973	1973	0
175	20250502	165000	19547220	1973	1973	1973	1973	0
176	20250502	164900	19547220	1973	1973	1973	1973	0
177	20250502	164800	19547220	1973	1973	1973	1973	0
178	20250502	164700	19547220	1973	1973	1973	1973	0
179	20250502	164600	19547220	1973	1973	1973	1973	0
180	20250502	164500	19547220	1973	1973	1973	1973	0
181	20250502	164400	19547220	1973	1973	1973	1973	0
182	20250502	164300	19547220	1973	1973	1973	1973	277
183	20250502	164200	19547220	1973	1973	1973	1973	0
184	20250502	164100	19547220	1973	1973	1973	1973	0
185	20250502	164000	19547220	1973	1973	1973	1973	0
186	20250502	163900	19547220	1973	1973	1973	1973	0
187	20250502	163800	19547220	1973	1973	1973	1973	0
188	20250502	163700	19547220	1973	1973	1973	1973	0
189	20250502	163600	19547220	1973	1973	1973	1973	0
190	20250502	163500	19547220	1973	1973	1973	1973	0
191	20250502	163400	19547220	1973	1973	1973	1973	0
192	20250502	163300	19547220	1973	1973	1973	1973	0
193	20250502	163200	19547220	1973	1973	1973	1973	0
194	20250502	163100	19547220	1973	1973	1973	1973	0
195	20250502	163000	19547220	1973	1973	1973	1973	0
196	20250502	162900	19547220	1973	1973	1973	1973	0
197	20250502	162800	19547220	1973	1973	1973	1973	0
198	20250502	162700	19547220	1973	1973	1973	1973	0
199	20250502	162600	19547220	1973	1973	1973	1973	0
200	20250502	162500	19547220	1973	1973	1973	1973	0
201	20250502	162400	19547220	1973	1973	1973	1973	0
202	20250502	162300	19547220	1973	1973	1973	1973	0
203	20250502	162200	19547220	1973	1973	1973	1973	0
204	20250502	162100	19547220	1973	1973	1973	1973	0
205	20250502	162000	19547220	1973	1973	1973	1973	0
206	20250502	161900	19547220	1973	1973	1973	1973	0
207	20250502	161800	19547220	1973	1973	1973	1973	0
208	20250502	161700	19547220	1973	1973	1973	1973	0
209	20250502	161600	19547220	1973	1973	1973	1973	0
210	20250502	161500	19547220	1973	1973	1973	1973	0
211	20250502	161400	19547220	1973	1973	1973	1973	0
212	20250502	161300	19547220	1973	1973	1973	1973	277
213	20250502	161200	19547220	1973	1973	1973	1973	0
214	20250502	161100	19547220	1973	1973	1973	1973	0
215	20250502	161000	19547220	1973	1973	1973	1973	0
216	20250502	160900	19547220	1973	1973	1973	1973	0
217	20250502	160800	19547220	1973	1973	1973	1973	0
218	20250502	160700	19547220	1973	1973	1973	1973	0
219	20250502	160600	19547220	1973	1973	1973	1973	0
220	20250502	160500	19547220	1973	1973	1973	1973	0
221	20250502	160400	19547220	1973	1973	1973	1973	0
222	20250502	160300	19547220	1973	1973	1973	1973	0
223	20250502	160200	19547220	1973	1973	1973	1973	0
224	20250502	160100	19547220	1973	1973	1973	1973	0
225	20250502	160000	19547220	1973	1973	1973	1973	0
226	20250502	155900	19547220	1973	1973	1973	1973	0
227	20250502	155800	19547220	1973	1973	1973	1973	0
228	20250502	155700	19547220	1973	1973	1973	1973	0
229	20250502	155600	19547220	1973	1973	1973	1973	0
230	20250502	155500	19547220	1973	1973	1973	1973	0
231	20250502	155400	19547220	1973	1973	1973	1973	0
232	20250502	155300	19547220	1973	1973	1973	1973	0
233	20250502	155200	19547220	1973	1973	1973	1973	0
234	20250502	155100	19547220	1973	1973	1973	1973	0
235	20250502	155000	19547220	1973	1973	1973	1973	0
236	20250502	154900	19547220	1973	1973	1973	1973	0
237	20250502	154800	19547220	1973	1973	1973	1973	0
238	20250502	154700	19547220	1973	1973	1973	1973	0
239	20250502	154600	19547220	1973	1973	1973	1973	0
240	20250502	154500	19547220	1973	1973	1973	1973	0
241	20250502	154400	19547220	1973	1973	1973	1973	0
242	20250502	154300	19547220	1973	1973	1973	1973	277
243	20250502	154200	19547220	1973	1973	1973	1973	0
244	20250502	154100	19547220	1973	1973	1973	1973	0
245	20250502	154000	19547220	1973	1973	1973	1973	0
246	20250502	153900	19547220	1973	1973	1973	1973	0
247	20250502	153800	19547220	1973	1973	1973	1973	0
248	20250502	153700	19547220	1973	1973	1973	1973	0
249	20250502	153600	19547220	1973	1973	1973	1973	0
250	20250502	153500	19547220	1973	1973	1973	1973	0
251	20250502	153400	19547220	1973	1973	1973	1973	0
252	20250502	153300	19547220	1973	1973	1973	1973	0
253	20250502	153200	19547220	1973	1973	1973	1973	0
254	20250502	153100	19547220	1973	1973	1973	1973	0
255	20250502	153000	19547220	1973	1973	1973	1973	277
256	20250502	152900	19000699	1968	1968	1968	1968	0
257	20250502	152800	19000699	1968	1968	1968	1968	0
258	20250502	152700	19000699	1968	1968	1968	1968	0
259	20250502	152600	19000699	1968	1968	1968	1968	0
260	20250502	152500	19000699	1968	1968	1968	1968	0
261	20250502	152400	19000699	1968	1968	1968	1968	0
262	20250502	152300	19000699	1968	1968	1968	1968	0
263	20250502	152200	19000699	1968	1968	1968	1968	0
264	20250502	152100	19000699	1968	1968	1968	1968	0
265	20250502	152000	19000699	1968	1968	1968	1968	0
266	20250502	151900	19000699	1968	1968	1968	1968	0
267	20250502	151800	19000699	1968	1968	1968	1968	0
268	20250502	151700	19000699	1968	1968	1968	1968	0
269	20250502	151600	19000699	1968	1968	1968	1968	5
270	20250502	151500	18990859	1971	1971	1971	1971	0
271	20250502	151400	18990859	1971	1971	1971	1971	0
272	20250502	151300	18990859	1971	1971	1971	1971	0
273	20250502	151200	18990859	1971	1971	1971	1971	0
274	20250502	151100	18990859	1971	1971	1971	1971	0
275	20250502	151000	18990859	1971	1971	1971	1971	0
276	20250502	150900	18990859	1971	1971	1971	1971	0
277	20250502	150800	18990859	1971	1971	1971	1971	0
278	20250502	150700	18990859	1971	1971	1971	1971	0
279	20250502	150600	18990859	1971	1971	1971	1971	0
280	20250502	150500	18990859	1971	1971	1971	1971	0
281	20250502	150400	18990859	1971	1958	1971	1958	20
282	20250502	150300	18951585	1958	1958	1958	1958	0
283	20250502	150200	18951585	1958	1958	1958	1958	0
284	20250502	150100	18951585	1958	1958	1958	1958	0
285	20250502	150000	18951585	1958	1958	1958	1958	1
286	20250502	145900	18949627	1957	1957	1957	1957	0
287	20250502	145800	18949627	1957	1957	1957	1957	1
288	20250502	145700	18947670	1957	1957	1957	1957	0
289	20250502	145600	18947670	1957	1957	1957	1957	1
290	20250502	145500	18945713	1958	1958	1958	1958	0
291	20250502	145400	18945713	1958	1958	1958	1958	0
292	20250502	145300	18945713	1958	1958	1958	1958	0
293	20250502	145200	18945713	1958	1958	1958	1958	0
294	20250502	145100	18945713	1958	1958	1958	1958	0
295	20250502	145000	18945713	1958	1958	1958	1958	0
296	20250502	144900	18945713	1958	1958	1958	1958	0
297	20250502	144800	18945713	1958	1958	1958	1958	0
298	20250502	144700	18945713	1958	1958	1958	1958	0
299	20250502	144600	18945713	1958	1958	1958	1958	0
300	20250502	144500	18945713	1958	1958	1958	1958	0
301	20250502	144400	18945713	1958	1958	1958	1958	200
302	20250502	144300	18554113	1958	1958	1958	1958	0
303	20250502	144200	18554113	1958	1958	1958	1958	0
304	20250502	144100	18554113	1958	1958	1958	1958	0
305	20250502	144000	18554113	1958	1958	1958	1958	0
306	20250502	143900	18554113	1958	1958	1958	1958	0
307	20250502	143800	18554113	1958	1958	1958	1958	0
308	20250502	143700	18554113	1958	1958	1958	1958	0
309	20250502	143600	18554113	1958	1958	1958	1958	0
310	20250502	143500	18554113	1958	1958	1958	1958	0
311	20250502	143400	18554113	1958	1958	1958	1958	0
312	20250502	143300	18554113	1958	1958	1958	1958	0
313	20250502	143200	18554113	1958	1958	1958	1958	0
314	20250502	143100	18554113	1958	1958	1958	1958	0
315	20250502	143000	18554113	1958	1958	1958	1958	1
316	20250502	142900	18552155	1958	1958	1958	1958	0
317	20250502	142800	18552155	1958	1958	1958	1958	0
318	20250502	142700	18552155	1958	1958	1958	1958	0
319	20250502	142600	18552155	1958	1958	1958	1958	0
320	20250502	142500	18552155	1958	1958	1958	1958	0
321	20250502	142400	18552155	1958	1958	1958	1958	0
322	20250502	142300	18552155	1958	1958	1958	1958	0
323	20250502	142200	18552155	1958	1958	1958	1958	0
324	20250502	142100	18552155	1958	1958	1958	1958	0
325	20250502	142000	18552155	1958	1958	1958	1958	0
326	20250502	141900	18552155	1958	1958	1958	1958	0
327	20250502	141800	18552155	1958	1958	1958	1958	0
328	20250502	141700	18552155	1958	1958	1958	1958	0
329	20250502	141600	18552155	1958	1958	1958	1958	30
330	20250502	141500	18493415	1958	1960	1960	1958	936
331	20250502	141400	16660122	1960	1960	1960	1960	0
332	20250502	141300	16660122	1960	1960	1960	1960	0
333	20250502	141200	16660122	1960	1960	1960	1960	0
334	20250502	141100	16660122	1960	1960	1960	1960	0
335	20250502	141000	16660122	1960	1960	1960	1960	0
336	20250502	140900	16660122	1960	1960	1960	1960	0
337	20250502	140800	16660122	1960	1960	1960	1960	0
338	20250502	140700	16660122	1960	1960	1960	1960	2
339	20250502	140600	16656202	1960	1960	1960	1960	0
340	20250502	140500	16656202	1960	1960	1960	1960	1
341	20250502	140400	16654242	1966	1966	1966	1966	0
342	20250502	140300	16654242	1966	1966	1966	1966	0
343	20250502	140200	16654242	1966	1966	1966	1966	0
344	20250502	140100	16654242	1966	1966	1966	1966	0
345	20250502	140000	16654242	1966	1966	1966	1966	0
346	20250502	135900	16654242	1966	1966	1966	1966	0
347	20250502	135800	16654242	1966	1966	1966	1966	0
348	20250502	135700	16654242	1966	1966	1966	1966	0
349	20250502	135600	16654242	1966	1966	1966	1966	0
350	20250502	135500	16654242	1966	1966	1966	1966	0
351	20250502	135400	16654242	1966	1966	1966	1966	0
352	20250502	135300	16654242	1966	1966	1966	1966	0
353	20250502	135200	16654242	1966	1966	1966	1966	0
354	20250502	135100	16654242	1966	1966	1966	1966	0
355	20250502	135000	16654242	1966	1966	1966	1966	0
356	20250502	134900	16654242	1966	1966	1966	1966	0
357	20250502	134800	16654242	1966	1966	1966	1966	0
358	20250502	134700	16654242	1966	1966	1966	1966	0
359	20250502	134600	16654242	1966	1966	1966	1966	0
360	20250502	134500	16654242	1966	1966	1966	1966	0
361	20250502	134400	16654242	1966	1966	1966	1966	0
362	20250502	134300	16654242	1966	1966	1966	1966	0
363	20250502	134200	16654242	1966	1966	1966	1966	0
364	20250502	134100	16654242	1966	1966	1966	1966	0
365	20250502	134000	16654242	1966	1966	1966	1966	0
366	20250502	133900	16654242	1966	1966	1966	1966	0
367	20250502	133800	16654242	1966	1966	1966	1966	1
368	20250502	133700	16652276	1959	1959	1959	1959	0
369	20250502	133600	16652276	1959	1959	1959	1959	0
370	20250502	133500	16652276	1959	1959	1959	1959	0
371	20250502	133400	16652276	1959	1959	1959	1959	0
372	20250502	133300	16652276	1959	1959	1959	1959	0
373	20250502	133200	16652276	1959	1959	1959	1959	0
374	20250502	133100	16652276	1959	1959	1959	1959	0
375	20250502	133000	16652276	1959	1959	1959	1959	0
376	20250502	132900	16652276	1959	1959	1959	1959	0
377	20250502	132800	16652276	1959	1959	1959	1959	0
378	20250502	132700	16652276	1959	1959	1959	1959	0
379	20250502	132600	16652276	1959	1959	1959	1959	0
380	20250502	132500	16652276	1959	1959	1959	1959	0
381	20250502	132400	16652276	1959	1959	1959	1959	0
382	20250502	132300	16652276	1959	1959	1959	1959	0
383	20250502	132200	16652276	1959	1959	1959	1959	0
384	20250502	132100	16652276	1959	1959	1959	1959	0
385	20250502	132000	16652276	1959	1959	1959	1959	0
386	20250502	131900	16652276	1959	1959	1959	1959	0
387	20250502	131800	16652276	1959	1959	1959	1959	0
388	20250502	131700	16652276	1959	1959	1959	1959	0
389	20250502	131600	16652276	1959	1959	1959	1959	290
390	20250502	131500	16084166	1960	1960	1960	1960	0
391	20250502	131400	16084166	1960	1960	1960	1960	110
392	20250502	131300	15868566	1960	1960	1960	1960	907
393	20250502	131200	14090846	1960	1960	1960	1960	93
394	20250502	131100	13908566	1958	1958	1958	1958	0
395	20250502	131000	13908566	1958	1958	1958	1958	0
396	20250502	130900	13908566	1958	1958	1958	1958	0
397	20250502	130800	13908566	1958	1958	1958	1958	0
398	20250502	130700	13908566	1958	1958	1958	1958	0
399	20250502	130600	13908566	1958	1958	1958	1958	0
400	20250502	130500	13908566	1958	1958	1958	1958	0
401	20250502	130400	13908566	1958	1958	1958	1958	0
402	20250502	130300	13908566	1958	1958	1958	1958	0
403	20250502	130200	13908566	1958	1958	1958	1958	0
404	20250502	130100	13908566	1958	1958	1958	1958	0
405	20250502	130000	13908566	1958	1958	1958	1958	0
406	20250502	125900	13908566	1958	1958	1958	1958	0
407	20250502	125800	13908566	1958	1958	1958	1958	0
408	20250502	125700	13908566	1958	1958	1958	1958	0
409	20250502	125600	13908566	1958	1958	1958	1958	0
410	20250502	125500	13908566	1958	1958	1958	1958	0
411	20250502	125400	13908566	1958	1958	1958	1958	0
412	20250502	125300	13908566	1958	1958	1958	1958	0
413	20250502	125200	13908566	1958	1958	1958	1958	0
414	20250502	125100	13908566	1958	1958	1958	1958	0
415	20250502	125000	13908566	1958	1958	1958	1958	0
416	20250502	124900	13908566	1958	1958	1958	1958	0
417	20250502	124800	13908566	1958	1958	1958	1958	0
418	20250502	124700	13908566	1958	1958	1958	1958	0
419	20250502	124600	13908566	1958	1958	1958	1958	0
420	20250502	124500	13908566	1958	1958	1958	1958	0
421	20250502	124400	13908566	1958	1958	1958	1958	0
422	20250502	124300	13908566	1958	1958	1958	1958	0
423	20250502	124200	13908566	1958	1958	1958	1958	0
424	20250502	124100	13908566	1958	1958	1958	1958	0
425	20250502	124000	13908566	1958	1958	1958	1958	0
426	20250502	123900	13908566	1958	1958	1958	1958	0
427	20250502	123800	13908566	1958	1958	1958	1958	0
428	20250502	123700	13908566	1958	1958	1958	1958	0
429	20250502	123600	13908566	1958	1958	1958	1958	0
430	20250502	123500	13908566	1958	1958	1958	1958	0
431	20250502	123400	13908566	1958	1958	1958	1958	0
432	20250502	123300	13908566	1958	1958	1958	1958	0
433	20250502	123200	13908566	1958	1958	1958	1958	0
434	20250502	123100	13908566	1958	1958	1958	1958	0
435	20250502	123000	13908566	1958	1958	1958	1958	0
436	20250502	122900	13908566	1958	1958	1958	1958	0
437	20250502	122800	13908566	1958	1958	1958	1958	0
438	20250502	122700	13908566	1958	1958	1958	1958	0
439	20250502	122600	13908566	1958	1958	1958	1958	0
440	20250502	122500	13908566	1958	1958	1958	1958	0
441	20250502	122400	13908566	1958	1958	1958	1958	0
442	20250502	122300	13908566	1958	1958	1958	1958	0
443	20250502	122200	13908566	1958	1958	1958	1958	0
444	20250502	122100	13908566	1958	1958	1958	1958	0
445	20250502	122000	13908566	1958	1958	1958	1958	0
446	20250502	121900	13908566	1958	1958	1958	1958	0
447	20250502	121800	13908566	1958	1958	1958	1958	0
448	20250502	121700	13908566	1958	1958	1958	1958	0
449	20250502	121600	13908566	1958	1958	1958	1958	0
450	20250502	121500	13908566	1958	1958	1958	1958	0
451	20250502	121400	13908566	1958	1958	1958	1958	0
452	20250502	121300	13908566	1958	1958	1958	1958	196
453	20250502	121200	13524798	1958	1958	1958	1958	0
454	20250502	121100	13524798	1958	1958	1958	1958	0
455	20250502	121000	13524798	1958	1958	1958	1958	0
456	20250502	120900	13524798	1958	1958	1958	1958	0
457	20250502	120800	13524798	1958	1958	1958	1958	0
458	20250502	120700	13524798	1958	1958	1958	1958	1
459	20250502	120600	13522840	1958	1958	1958	1958	0
460	20250502	120500	13522840	1958	1958	1958	1958	0
461	20250502	120400	13522840	1958	1958	1958	1958	0
462	20250502	120300	13522840	1958	1958	1958	1958	0
463	20250502	120200	13522840	1958	1958	1958	1958	0
464	20250502	120100	13522840	1958	1958	1958	1958	0
465	20250502	120000	13522840	1958	1958	1958	1958	0
466	20250502	115900	13522840	1958	1958	1958	1958	0
467	20250502	115800	13522840	1958	1958	1958	1958	0
468	20250502	115700	13522840	1958	1958	1958	1958	0
469	20250502	115600	13522840	1958	1958	1958	1958	0
470	20250502	115500	13522840	1958	1958	1958	1958	0
471	20250502	115400	13522840	1958	1958	1958	1958	1
472	20250502	115300	13520882	1957	1957	1957	1957	0
473	20250502	115200	13520882	1957	1957	1957	1957	0
474	20250502	115100	13520882	1957	1957	1957	1957	0
475	20250502	115000	13520882	1957	1957	1957	1957	0
476	20250502	114900	13520882	1957	1957	1957	1957	0
477	20250502	114800	13520882	1957	1957	1957	1957	0
478	20250502	114700	13520882	1957	1957	1957	1957	0
479	20250502	114600	13520882	1957	1957	1957	1957	0
480	20250502	114500	13520882	1957	1957	1957	1957	0
481	20250502	114400	13520882	1957	1957	1957	1957	0
482	20250502	114300	13520882	1957	1957	1957	1957	0
483	20250502	114200	13520882	1957	1957	1957	1957	0
484	20250502	114100	13520882	1957	1957	1957	1957	0
485	20250502	114000	13520882	1957	1963	1963	1957	480
486	20250502	113900	12580903	1973	1973	1973	1973	0
487	20250502	113800	12580903	1973	1973	1973	1973	0
488	20250502	113700	12580903	1973	1973	1973	1973	0
489	20250502	113600	12580903	1973	1973	1973	1973	0
490	20250502	113500	12580903	1973	1972	1973	1972	164
491	20250502	113400	12257441	1973	1973	1973	1973	0
492	20250502	113300	12257441	1973	1973	1973	1973	0
493	20250502	113200	12257441	1973	1973	1973	1973	0
494	20250502	113100	12257441	1973	1973	1973	1973	0
495	20250502	113000	12257441	1973	1973	1973	1973	0
496	20250502	112900	12257441	1973	1973	1973	1973	0
497	20250502	112800	12257441	1973	1973	1973	1973	0
498	20250502	112700	12257441	1973	1973	1973	1973	0
499	20250502	112600	12257441	1973	1973	1973	1973	0
500	20250502	112500	12257441	1973	1973	1973	1973	0
501	20250502	112400	12257441	1973	1973	1973	1973	0
502	20250502	112300	12257441	1973	1973	1973	1973	0
503	20250502	112200	12257441	1973	1973	1973	1973	0
504	20250502	112100	12257441	1973	1973	1973	1973	0
505	20250502	112000	12257441	1973	1973	1973	1973	0
506	20250502	111900	12257441	1973	1973	1973	1973	0
507	20250502	111800	12257441	1973	1973	1973	1973	0
508	20250502	111700	12257441	1973	1973	1973	1973	20
509	20250502	111600	12217981	1973	1973	1973	1973	0
510	20250502	111500	12217981	1973	1973	1973	1973	0
511	20250502	111400	12217981	1973	1973	1973	1973	0
512	20250502	111300	12217981	1973	1973	1973	1973	0
513	20250502	111200	12217981	1973	1973	1973	1973	0
514	20250502	111100	12217981	1973	1973	1973	1973	0
515	20250502	111000	12217981	1973	1973	1973	1973	0
516	20250502	110900	12217981	1973	1973	1973	1973	20
517	20250502	110800	12178521	1973	1973	1973	1973	0
518	20250502	110700	12178521	1973	1973	1973	1973	0
519	20250502	110600	12178521	1973	1973	1973	1973	0
520	20250502	110500	12178521	1973	1973	1973	1973	0
521	20250502	110400	12178521	1973	1973	1973	1973	0
522	20250502	110300	12178521	1973	1973	1973	1973	0
523	20250502	110200	12178521	1973	1973	1973	1973	0
524	20250502	110100	12178521	1973	1973	1973	1973	0
525	20250502	110000	12178521	1973	1973	1973	1973	0
526	20250502	105900	12178521	1973	1973	1973	1973	0
527	20250502	105800	12178521	1973	1973	1973	1973	0
528	20250502	105700	12178521	1973	1972	1973	1972	2
529	20250502	105600	12174576	1965	1965	1965	1965	0
530	20250502	105500	12174576	1965	1965	1965	1965	0
531	20250502	105400	12174576	1965	1965	1965	1965	1
532	20250502	105300	12172611	1975	1975	1975	1975	0
533	20250502	105200	12172611	1975	1975	1975	1975	0
534	20250502	105100	12172611	1975	1975	1975	1975	0
535	20250502	105000	12172611	1975	1975	1975	1975	0
536	20250502	104900	12172611	1975	1975	1975	1975	0
537	20250502	104800	12172611	1975	1975	1975	1975	0
538	20250502	104700	12172611	1975	1975	1975	1975	0
539	20250502	104600	12172611	1975	1975	1975	1975	0
540	20250502	104500	12172611	1975	1975	1975	1975	0
541	20250502	104400	12172611	1975	1975	1975	1975	0
542	20250502	104300	12172611	1975	1975	1975	1975	0
543	20250502	104200	12172611	1975	1975	1975	1975	0
544	20250502	104100	12172611	1975	1975	1975	1975	0
545	20250502	104000	12172611	1975	1975	1975	1975	0
546	20250502	103900	12172611	1975	1975	1975	1975	0
547	20250502	103800	12172611	1975	1975	1975	1975	0
548	20250502	103700	12172611	1975	1975	1975	1975	5
549	20250502	103600	12162736	1975	1968	1975	1968	5010
550	20250502	103500	2277793	1962	1962	1962	1962	0
551	20250502	103400	2277793	1962	1962	1962	1962	0
552	20250502	103300	2277793	1962	1962	1962	1962	0
553	20250502	103200	2277793	1962	1962	1962	1962	0
554	20250502	103100	2277793	1962	1962	1962	1962	0
555	20250502	103000	2277793	1962	1962	1962	1962	0
556	20250502	102900	2277793	1962	1962	1962	1962	0
557	20250502	102800	2277793	1962	1962	1962	1962	0
558	20250502	102700	2277793	1962	1962	1962	1962	0
559	20250502	102600	2277793	1962	1962	1962	1962	0
560	20250502	102500	2277793	1962	1962	1962	1962	0
561	20250502	102400	2277793	1962	1962	1962	1962	0
562	20250502	102300	2277793	1962	1962	1962	1962	0
563	20250502	102200	2277793	1962	1962	1962	1962	0
564	20250502	102100	2277793	1962	1962	1962	1962	0
565	20250502	102000	2277793	1962	1962	1962	1962	0
566	20250502	101900	2277793	1962	1962	1962	1962	0
567	20250502	101800	2277793	1962	1962	1962	1962	0
568	20250502	101700	2277793	1962	1962	1962	1962	0
569	20250502	101600	2277793	1962	1962	1962	1962	0
570	20250502	101500	2277793	1962	1962	1962	1962	0
571	20250502	101400	2277793	1962	1968	1968	1962	2
572	20250502	101300	2273863	1968	1968	1968	1968	200
573	20250502	101200	1880263	1968	1968	1968	1968	0
574	20250502	101100	1880263	1968	1968	1968	1968	0
575	20250502	101000	1880263	1968	1968	1968	1968	0
576	20250502	100900	1880263	1968	1968	1968	1968	0
577	20250502	100800	1880263	1968	1968	1968	1968	0
578	20250502	100700	1880263	1968	1968	1968	1968	0
579	20250502	100600	1880263	1968	1968	1968	1968	1
580	20250502	100500	1878295	1955	1955	1955	1955	0
581	20250502	100400	1878295	1955	1955	1955	1955	0
582	20250502	100300	1878295	1955	1955	1955	1955	0
583	20250502	100200	1878295	1955	1955	1955	1955	0
584	20250502	100100	1878295	1955	1955	1955	1955	0
585	20250502	100000	1878295	1955	1955	1955	1955	0
586	20250502	095900	1878295	1955	1955	1955	1955	0
587	20250502	095800	1878295	1955	1955	1955	1955	0
588	20250502	095700	1878295	1955	1955	1955	1955	0
589	20250502	095600	1878295	1955	1955	1955	1955	9
590	20250502	095500	1860700	1955	1955	1955	1955	1
591	20250502	095400	1858745	1975	1975	1975	1975	0
592	20250502	095300	1858745	1975	1975	1975	1975	0
593	20250502	095200	1858745	1975	1975	1975	1975	0
594	20250502	095100	1858745	1975	1975	1975	1975	5
595	20250502	095000	1848870	1975	1975	1975	1975	5
596	20250502	094900	1838995	1976	1975	1976	1975	5
597	20250502	094800	1829117	1977	1977	1977	1977	0
598	20250502	094700	1829117	1977	1977	1977	1977	0
599	20250502	094600	1829117	1977	1977	1977	1977	0
600	20250502	094500	1829117	1977	1977	1977	1977	0
601	20250502	094400	1829117	1977	1977	1977	1977	0
602	20250502	094300	1829117	1977	1977	1977	1977	0
603	20250502	094200	1829117	1977	1977	1977	1977	0
604	20250502	094100	1829117	1977	1977	1977	1977	0
605	20250502	094000	1829117	1977	1977	1977	1977	0
606	20250502	093900	1829117	1977	1969	1977	1969	105
607	20250502	093800	1621945	1969	1969	1969	1969	0
608	20250502	093700	1621945	1969	1952	1969	1952	100
609	20250502	093600	1426448	1952	1952	1952	1952	0
610	20250502	093500	1426448	1952	1952	1952	1952	0
611	20250502	093400	1426448	1952	1952	1952	1952	0
612	20250502	093300	1426448	1952	1952	1952	1952	0
613	20250502	093200	1426448	1952	1952	1952	1952	5
614	20250502	093100	1416688	1946	1946	1946	1946	0
615	20250502	093000	1416688	1946	1946	1946	1946	0
616	20250502	092900	1416688	1946	1946	1946	1946	0
617	20250502	092800	1416688	1946	1946	1946	1946	0
618	20250502	092700	1416688	1946	1946	1946	1946	0
619	20250502	092600	1416688	1946	1946	1946	1946	0
620	20250502	092500	1416688	1946	1946	1946	1946	0
621	20250502	092400	1416688	1946	1946	1946	1946	0
622	20250502	092300	1416688	1946	1946	1946	1946	75
623	20250502	092200	1270738	1946	1946	1946	1946	2
624	20250502	092100	1266846	1946	1946	1946	1946	0
625	20250502	092000	1266846	1946	1946	1946	1946	0
626	20250502	091900	1266846	1946	1946	1946	1946	0
627	20250502	091800	1266846	1946	1946	1946	1946	0
628	20250502	091700	1266846	1946	1946	1946	1946	23
629	20250502	091600	1222088	1946	1946	1946	1946	10
630	20250502	091500	1202628	1946	1946	1946	1946	0
631	20250502	091400	1202628	1946	1946	1946	1946	0
632	20250502	091300	1202628	1946	1946	1946	1946	0
633	20250502	091200	1202628	1946	1946	1946	1946	0
634	20250502	091100	1202628	1946	1946	1946	1946	0
635	20250502	091000	1202628	1946	1946	1946	1946	0
636	20250502	090900	1202628	1946	1946	1946	1946	500
637	20250502	090800	229628	1946	1946	1946	1946	0
638	20250502	090700	229628	1946	1946	1946	1946	0
639	20250502	090600	229628	1946	1946	1946	1946	0
640	20250502	090500	229628	1946	1946	1946	1946	0
641	20250502	090400	229628	1946	1946	1946	1946	0
642	20250502	090300	229628	1946	1946	1946	1946	0
643	20250502	090200	229628	1946	1946	1946	1946	0
644	20250502	090100	229628	1946	1946	1946	1946	0
645	20250502	090000	229628	1946	1946	1946	1946	118