KissMeData/214680/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	202500	332519989	1904	1904	1904	1904	2913
3	20250502	202400	332519989	1904	1904	1904	1904	0
4	20250502	202300	332519989	1904	1904	1904	1904	0
5	20250502	202200	332519989	1904	1904	1904	1904	0
6	20250502	202100	332519989	1904	1904	1904	1904	0
7	20250502	202000	332519989	1904	1904	1904	1904	0
8	20250502	201900	332519989	1904	1904	1904	1904	0
9	20250502	201800	332519989	1904	1904	1904	1904	0
10	20250502	201700	332519989	1904	1904	1904	1904	0
11	20250502	201600	332519989	1904	1904	1904	1904	0
12	20250502	201500	332519989	1904	1904	1904	1904	0
13	20250502	201400	332519989	1904	1904	1904	1904	0
14	20250502	201300	332519989	1904	1904	1904	1904	0
15	20250502	201200	332519989	1904	1904	1904	1904	0
16	20250502	201100	332519989	1904	1904	1904	1904	0
17	20250502	201000	332519989	1904	1904	1904	1904	0
18	20250502	200900	332519989	1904	1904	1904	1904	0
19	20250502	200800	332519989	1904	1904	1904	1904	0
20	20250502	200700	332519989	1904	1904	1904	1904	0
21	20250502	200600	332519989	1904	1904	1904	1904	0
22	20250502	200500	332519989	1904	1904	1904	1904	0
23	20250502	200400	332519989	1904	1904	1904	1904	0
24	20250502	200300	332519989	1904	1904	1904	1904	0
25	20250502	200200	332519989	1904	1904	1904	1904	0
26	20250502	200100	332519989	1904	1904	1904	1904	0
27	20250502	200000	332519989	1904	1904	1904	1904	0
28	20250502	195900	332519989	1904	1904	1904	1904	0
29	20250502	195800	332519989	1904	1904	1904	1904	0
30	20250502	195700	332519989	1904	1904	1904	1904	0
31	20250502	195600	332519989	1904	1904	1904	1904	0
32	20250502	195500	332519989	1904	1904	1904	1904	2913
33	20250502	195400	332519989	1904	1904	1904	1904	0
34	20250502	195300	332519989	1904	1904	1904	1904	0
35	20250502	195200	332519989	1904	1904	1904	1904	0
36	20250502	195100	332519989	1904	1904	1904	1904	0
37	20250502	195000	332519989	1904	1904	1904	1904	0
38	20250502	194900	332519989	1904	1904	1904	1904	0
39	20250502	194800	332519989	1904	1904	1904	1904	0
40	20250502	194700	332519989	1904	1904	1904	1904	0
41	20250502	194600	332519989	1904	1904	1904	1904	0
42	20250502	194500	332519989	1904	1904	1904	1904	0
43	20250502	194400	332519989	1904	1904	1904	1904	0
44	20250502	194300	332519989	1904	1904	1904	1904	0
45	20250502	194200	332519989	1904	1904	1904	1904	0
46	20250502	194100	332519989	1904	1904	1904	1904	0
47	20250502	194000	332519989	1904	1904	1904	1904	0
48	20250502	193900	332519989	1904	1904	1904	1904	0
49	20250502	193800	332519989	1904	1904	1904	1904	0
50	20250502	193700	332519989	1904	1904	1904	1904	0
51	20250502	193600	332519989	1904	1904	1904	1904	0
52	20250502	193500	332519989	1904	1904	1904	1904	0
53	20250502	193400	332519989	1904	1904	1904	1904	0
54	20250502	193300	332519989	1904	1904	1904	1904	0
55	20250502	193200	332519989	1904	1904	1904	1904	0
56	20250502	193100	332519989	1904	1904	1904	1904	0
57	20250502	193000	332519989	1904	1904	1904	1904	0
58	20250502	192900	332519989	1904	1904	1904	1904	0
59	20250502	192800	332519989	1904	1904	1904	1904	0
60	20250502	192700	332519989	1904	1904	1904	1904	0
61	20250502	192600	332519989	1904	1904	1904	1904	0
62	20250502	192500	332519989	1904	1904	1904	1904	2913
63	20250502	192400	332519989	1904	1904	1904	1904	0
64	20250502	192300	332519989	1904	1904	1904	1904	0
65	20250502	192200	332519989	1904	1904	1904	1904	0
66	20250502	192100	332519989	1904	1904	1904	1904	0
67	20250502	192000	332519989	1904	1904	1904	1904	0
68	20250502	191900	332519989	1904	1904	1904	1904	0
69	20250502	191800	332519989	1904	1904	1904	1904	0
70	20250502	191700	332519989	1904	1904	1904	1904	0
71	20250502	191600	332519989	1904	1904	1904	1904	0
72	20250502	191500	332519989	1904	1904	1904	1904	0
73	20250502	191400	332519989	1904	1904	1904	1904	0
74	20250502	191300	332519989	1904	1904	1904	1904	0
75	20250502	191200	332519989	1904	1904	1904	1904	0
76	20250502	191100	332519989	1904	1904	1904	1904	0
77	20250502	191000	332519989	1904	1904	1904	1904	0
78	20250502	190900	332519989	1904	1904	1904	1904	0
79	20250502	190800	332519989	1904	1904	1904	1904	0
80	20250502	190700	332519989	1904	1904	1904	1904	0
81	20250502	190600	332519989	1904	1904	1904	1904	0
82	20250502	190500	332519989	1904	1904	1904	1904	0
83	20250502	190400	332519989	1904	1904	1904	1904	0
84	20250502	190300	332519989	1904	1904	1904	1904	0
85	20250502	190200	332519989	1904	1904	1904	1904	0
86	20250502	190100	332519989	1904	1904	1904	1904	0
87	20250502	190000	332519989	1904	1904	1904	1904	0
88	20250502	185900	332519989	1904	1904	1904	1904	0
89	20250502	185800	332519989	1904	1904	1904	1904	0
90	20250502	185700	332519989	1904	1904	1904	1904	0
91	20250502	185600	332519989	1904	1904	1904	1904	0
92	20250502	185500	332519989	1904	1904	1904	1904	2913
93	20250502	185400	332519989	1904	1904	1904	1904	0
94	20250502	185300	332519989	1904	1904	1904	1904	0
95	20250502	185200	332519989	1904	1904	1904	1904	0
96	20250502	185100	332519989	1904	1904	1904	1904	0
97	20250502	185000	332519989	1904	1904	1904	1904	0
98	20250502	184900	332519989	1904	1904	1904	1904	0
99	20250502	184800	332519989	1904	1904	1904	1904	0
100	20250502	184700	332519989	1904	1904	1904	1904	0
101	20250502	184600	332519989	1904	1904	1904	1904	0
102	20250502	184500	332519989	1904	1904	1904	1904	0
103	20250502	184400	332519989	1904	1904	1904	1904	0
104	20250502	184300	332519989	1904	1904	1904	1904	0
105	20250502	184200	332519989	1904	1904	1904	1904	0
106	20250502	184100	332519989	1904	1904	1904	1904	0
107	20250502	184000	332519989	1904	1904	1904	1904	0
108	20250502	183900	332519989	1904	1904	1904	1904	0
109	20250502	183800	332519989	1904	1904	1904	1904	0
110	20250502	183700	332519989	1904	1904	1904	1904	0
111	20250502	183600	332519989	1904	1904	1904	1904	0
112	20250502	183500	332519989	1904	1904	1904	1904	0
113	20250502	183400	332519989	1904	1904	1904	1904	0
114	20250502	183300	332519989	1904	1904	1904	1904	0
115	20250502	183200	332519989	1904	1904	1904	1904	0
116	20250502	183100	332519989	1904	1904	1904	1904	0
117	20250502	183000	332519989	1904	1904	1904	1904	0
118	20250502	182900	332519989	1904	1904	1904	1904	0
119	20250502	182800	332519989	1904	1904	1904	1904	0
120	20250502	182700	332519989	1904	1904	1904	1904	0
121	20250502	182600	332519989	1904	1904	1904	1904	0
122	20250502	182500	332519989	1904	1904	1904	1904	2913
123	20250502	182400	332519989	1904	1904	1904	1904	0
124	20250502	182300	332519989	1904	1904	1904	1904	0
125	20250502	182200	332519989	1904	1904	1904	1904	0
126	20250502	182100	332519989	1904	1904	1904	1904	0
127	20250502	182000	332519989	1904	1904	1904	1904	0
128	20250502	181900	332519989	1904	1904	1904	1904	0
129	20250502	181800	332519989	1904	1904	1904	1904	0
130	20250502	181700	332519989	1904	1904	1904	1904	0
131	20250502	181600	332519989	1904	1904	1904	1904	0
132	20250502	181500	332519989	1904	1904	1904	1904	0
133	20250502	181400	332519989	1904	1904	1904	1904	0
134	20250502	181300	332519989	1904	1904	1904	1904	0
135	20250502	181200	332519989	1904	1904	1904	1904	0
136	20250502	181100	332519989	1904	1904	1904	1904	0
137	20250502	181000	332519989	1904	1904	1904	1904	0
138	20250502	180900	332519989	1904	1904	1904	1904	0
139	20250502	180800	332519989	1904	1904	1904	1904	0
140	20250502	180700	332519989	1904	1904	1904	1904	0
141	20250502	180600	332519989	1904	1904	1904	1904	0
142	20250502	180500	332519989	1904	1904	1904	1904	0
143	20250502	180400	332519989	1904	1904	1904	1904	0
144	20250502	180300	332519989	1904	1904	1904	1904	0
145	20250502	180200	332519989	1904	1904	1904	1904	0
146	20250502	180100	332519989	1904	1904	1904	1904	0
147	20250502	180000	332519989	1904	1904	1904	1904	0
148	20250502	175900	332519989	1904	1904	1904	1904	0
149	20250502	175800	332519989	1904	1904	1904	1904	0
150	20250502	175700	332519989	1904	1904	1904	1904	0
151	20250502	175600	332519989	1904	1904	1904	1904	0
152	20250502	175500	332519989	1904	1904	1904	1904	2913
153	20250502	175400	332519989	1904	1904	1904	1904	0
154	20250502	175300	332519989	1904	1904	1904	1904	0
155	20250502	175200	332519989	1904	1904	1904	1904	0
156	20250502	175100	332519989	1904	1904	1904	1904	0
157	20250502	175000	332519989	1904	1904	1904	1904	0
158	20250502	174900	332519989	1904	1904	1904	1904	0
159	20250502	174800	332519989	1904	1904	1904	1904	0
160	20250502	174700	332519989	1904	1904	1904	1904	0
161	20250502	174600	332519989	1904	1904	1904	1904	0
162	20250502	174500	332519989	1904	1904	1904	1904	0
163	20250502	174400	332519989	1904	1904	1904	1904	0
164	20250502	174300	332519989	1904	1904	1904	1904	0
165	20250502	174200	332519989	1904	1904	1904	1904	0
166	20250502	174100	332519989	1904	1904	1904	1904	0
167	20250502	174000	332519989	1904	1904	1904	1904	0
168	20250502	173900	332519989	1904	1904	1904	1904	0
169	20250502	173800	332519989	1904	1904	1904	1904	0
170	20250502	173700	332519989	1904	1904	1904	1904	0
171	20250502	173600	332519989	1904	1904	1904	1904	0
172	20250502	173500	332519989	1904	1904	1904	1904	0
173	20250502	173400	332519989	1904	1904	1904	1904	0
174	20250502	173300	332519989	1904	1904	1904	1904	0
175	20250502	173200	332519989	1904	1904	1904	1904	0
176	20250502	173100	332519989	1904	1904	1904	1904	0
177	20250502	173000	332519989	1904	1904	1904	1904	0
178	20250502	172900	332519989	1904	1904	1904	1904	0
179	20250502	172800	332519989	1904	1904	1904	1904	0
180	20250502	172700	332519989	1904	1904	1904	1904	0
181	20250502	172600	332519989	1904	1904	1904	1904	0
182	20250502	172500	332519989	1904	1904	1904	1904	2913
183	20250502	172400	332519989	1904	1904	1904	1904	0
184	20250502	172300	332519989	1904	1904	1904	1904	0
185	20250502	172200	332519989	1904	1904	1904	1904	0
186	20250502	172100	332519989	1904	1904	1904	1904	0
187	20250502	172000	332519989	1904	1904	1904	1904	0
188	20250502	171900	332519989	1904	1904	1904	1904	0
189	20250502	171800	332519989	1904	1904	1904	1904	0
190	20250502	171700	332519989	1904	1904	1904	1904	0
191	20250502	171600	332519989	1904	1904	1904	1904	0
192	20250502	171500	332519989	1904	1904	1904	1904	0
193	20250502	171400	332519989	1904	1904	1904	1904	0
194	20250502	171300	332519989	1904	1904	1904	1904	0
195	20250502	171200	332519989	1904	1904	1904	1904	0
196	20250502	171100	332519989	1904	1904	1904	1904	0
197	20250502	171000	332519989	1904	1904	1904	1904	0
198	20250502	170900	332519989	1904	1904	1904	1904	0
199	20250502	170800	332519989	1904	1904	1904	1904	0
200	20250502	170700	332519989	1904	1904	1904	1904	0
201	20250502	170600	332519989	1904	1904	1904	1904	0
202	20250502	170500	332519989	1904	1904	1904	1904	0
203	20250502	170400	332519989	1904	1904	1904	1904	0
204	20250502	170300	332519989	1904	1904	1904	1904	0
205	20250502	170200	332519989	1904	1904	1904	1904	0
206	20250502	170100	332519989	1904	1904	1904	1904	0
207	20250502	170000	332519989	1904	1904	1904	1904	0
208	20250502	165900	332519989	1904	1904	1904	1904	0
209	20250502	165800	332519989	1904	1904	1904	1904	0
210	20250502	165700	332519989	1904	1904	1904	1904	0
211	20250502	165600	332519989	1904	1904	1904	1904	0
212	20250502	165500	332519989	1904	1904	1904	1904	2913
213	20250502	165400	332519989	1904	1904	1904	1904	0
214	20250502	165300	332519989	1904	1904	1904	1904	0
215	20250502	165200	332519989	1904	1904	1904	1904	0
216	20250502	165100	332519989	1904	1904	1904	1904	0
217	20250502	165000	332519989	1904	1904	1904	1904	0
218	20250502	164900	332519989	1904	1904	1904	1904	0
219	20250502	164800	332519989	1904	1904	1904	1904	0
220	20250502	164700	332519989	1904	1904	1904	1904	0
221	20250502	164600	332519989	1904	1904	1904	1904	0
222	20250502	164500	332519989	1904	1904	1904	1904	0
223	20250502	164400	332519989	1904	1904	1904	1904	0
224	20250502	164300	332519989	1904	1904	1904	1904	0
225	20250502	164200	332519989	1904	1904	1904	1904	0
226	20250502	164100	332519989	1904	1904	1904	1904	0
227	20250502	164000	332519989	1904	1904	1904	1904	0
228	20250502	163900	332519989	1904	1904	1904	1904	0
229	20250502	163800	332519989	1904	1904	1904	1904	0
230	20250502	163700	332519989	1904	1904	1904	1904	0
231	20250502	163600	332519989	1904	1904	1904	1904	0
232	20250502	163500	332519989	1904	1904	1904	1904	0
233	20250502	163400	332519989	1904	1904	1904	1904	0
234	20250502	163300	332519989	1904	1904	1904	1904	0
235	20250502	163200	332519989	1904	1904	1904	1904	0
236	20250502	163100	332519989	1904	1904	1904	1904	0
237	20250502	163000	332519989	1904	1904	1904	1904	0
238	20250502	162900	332519989	1904	1904	1904	1904	0
239	20250502	162800	332519989	1904	1904	1904	1904	0
240	20250502	162700	332519989	1904	1904	1904	1904	0
241	20250502	162600	332519989	1904	1904	1904	1904	0
242	20250502	162500	332519989	1904	1904	1904	1904	2913
243	20250502	162400	332519989	1904	1904	1904	1904	0
244	20250502	162300	332519989	1904	1904	1904	1904	0
245	20250502	162200	332519989	1904	1904	1904	1904	0
246	20250502	162100	332519989	1904	1904	1904	1904	0
247	20250502	162000	332519989	1904	1904	1904	1904	0
248	20250502	161900	332519989	1904	1904	1904	1904	0
249	20250502	161800	332519989	1904	1904	1904	1904	0
250	20250502	161700	332519989	1904	1904	1904	1904	0
251	20250502	161600	332519989	1904	1904	1904	1904	0
252	20250502	161500	332519989	1904	1904	1904	1904	0
253	20250502	161400	332519989	1904	1904	1904	1904	0
254	20250502	161300	332519989	1904	1904	1904	1904	0
255	20250502	161200	332519989	1904	1904	1904	1904	0
256	20250502	161100	332519989	1904	1904	1904	1904	0
257	20250502	161000	332519989	1904	1904	1904	1904	0
258	20250502	160900	332519989	1904	1904	1904	1904	0
259	20250502	160800	332519989	1904	1904	1904	1904	0
260	20250502	160700	332519989	1904	1904	1904	1904	0
261	20250502	160600	332519989	1904	1904	1904	1904	0
262	20250502	160500	332519989	1904	1904	1904	1904	0
263	20250502	160400	332519989	1904	1904	1904	1904	0
264	20250502	160300	332519989	1904	1904	1904	1904	0
265	20250502	160200	332519989	1904	1904	1904	1904	0
266	20250502	160100	332519989	1904	1904	1904	1904	0
267	20250502	160000	332519989	1904	1904	1904	1904	0
268	20250502	155900	332519989	1904	1904	1904	1904	0
269	20250502	155800	332519989	1904	1904	1904	1904	0
270	20250502	155700	332519989	1904	1904	1904	1904	0
271	20250502	155600	332519989	1904	1904	1904	1904	0
272	20250502	155500	332519989	1904	1904	1904	1904	2913
273	20250502	155400	332519989	1904	1904	1904	1904	0
274	20250502	155300	332519989	1904	1904	1904	1904	0
275	20250502	155200	332519989	1904	1904	1904	1904	0
276	20250502	155100	332519989	1904	1904	1904	1904	0
277	20250502	155000	332519989	1904	1904	1904	1904	0
278	20250502	154900	332519989	1904	1904	1904	1904	0
279	20250502	154800	332519989	1904	1904	1904	1904	0
280	20250502	154700	332519989	1904	1904	1904	1904	0
281	20250502	154600	332519989	1904	1904	1904	1904	0
282	20250502	154500	332519989	1904	1904	1904	1904	0
283	20250502	154400	332519989	1904	1904	1904	1904	0
284	20250502	154300	332519989	1904	1904	1904	1904	0
285	20250502	154200	332519989	1904	1904	1904	1904	0
286	20250502	154100	332519989	1904	1904	1904	1904	0
287	20250502	154000	332519989	1904	1904	1904	1904	0
288	20250502	153900	332519989	1904	1904	1904	1904	0
289	20250502	153800	332519989	1904	1904	1904	1904	0
290	20250502	153700	332519989	1904	1904	1904	1904	0
291	20250502	153600	332519989	1904	1904	1904	1904	0
292	20250502	153500	332519989	1904	1904	1904	1904	0
293	20250502	153400	332519989	1904	1904	1904	1904	0
294	20250502	153300	332519989	1904	1904	1904	1904	0
295	20250502	153200	332519989	1904	1904	1904	1904	0
296	20250502	153100	332519989	1904	1904	1904	1904	0
297	20250502	153000	332519989	1904	1904	1904	1904	2913
298	20250502	152900	326973637	1904	1904	1904	1904	0
299	20250502	152800	326973637	1904	1904	1904	1904	0
300	20250502	152700	326973637	1904	1904	1904	1904	0
301	20250502	152600	326973637	1904	1904	1904	1904	0
302	20250502	152500	326973637	1904	1904	1904	1904	0
303	20250502	152400	326973637	1904	1904	1904	1904	0
304	20250502	152300	326973637	1904	1904	1904	1904	0
305	20250502	152200	326973637	1904	1904	1904	1904	0
306	20250502	152100	326973637	1904	1904	1904	1904	0
307	20250502	152000	326973637	1904	1904	1904	1904	0
308	20250502	151900	326973637	1904	1904	1904	1904	645
309	20250502	151800	325745557	1904	1904	1904	1904	1049
310	20250502	151700	323748261	1905	1904	1905	1897	1222
311	20250502	151600	321423111	1905	1905	1905	1905	1476
312	20250502	151500	318611331	1905	1899	1905	1899	2729
313	20250502	151400	313420140	1901	1900	1901	1900	5665
314	20250502	151300	302652280	1900	1899	1901	1897	5785
315	20250502	151200	291665690	1898	1901	1901	1898	2973
316	20250502	151100	286022726	1901	1897	1901	1897	6072
317	20250502	151000	274495688	1897	1894	1897	1894	163
318	20250502	150900	274186759	1897	1897	1897	1897	0
319	20250502	150800	274186759	1897	1897	1897	1897	35
320	20250502	150700	274120364	1897	1897	1897	1897	555
321	20250502	150600	273067529	1897	1897	1897	1897	0
322	20250502	150500	273067529	1897	1897	1897	1897	2
323	20250502	150400	273063735	1898	1898	1898	1898	0
324	20250502	150300	273063735	1898	1891	1898	1891	649
325	20250502	150200	271834733	1898	1898	1898	1898	347
326	20250502	150100	271176127	1898	1898	1898	1898	0
327	20250502	150000	271176127	1898	1898	1898	1893	3795
328	20250502	145900	263987538	1899	1899	1899	1899	0
329	20250502	145800	263987538	1899	1899	1899	1899	0
330	20250502	145700	263987538	1899	1899	1899	1899	0
331	20250502	145600	263987538	1899	1894	1899	1894	37
332	20250502	145500	263917280	1899	1899	1899	1899	0
333	20250502	145400	263917280	1899	1899	1899	1899	0
334	20250502	145300	263917280	1899	1899	1899	1899	0
335	20250502	145200	263917280	1899	1899	1899	1899	0
336	20250502	145100	263917280	1899	1899	1899	1899	1
337	20250502	145000	263915381	1898	1898	1898	1898	698
338	20250502	144900	262590577	1898	1898	1898	1898	0
339	20250502	144800	262590577	1898	1897	1898	1897	61
340	20250502	144700	262474807	1898	1898	1898	1898	0
341	20250502	144600	262474807	1898	1898	1898	1898	1
342	20250502	144500	262472909	1898	1898	1898	1897	1328
343	20250502	144400	259953531	1898	1894	1898	1893	1223
344	20250502	144300	257636991	1899	1899	1899	1899	0
345	20250502	144200	257636991	1899	1899	1899	1899	20
346	20250502	144100	257599011	1899	1899	1899	1899	0
347	20250502	144000	257599011	1899	1899	1899	1899	0
348	20250502	143900	257599011	1899	1899	1899	1899	52
349	20250502	143800	257500263	1899	1899	1899	1899	2
350	20250502	143700	257496465	1894	1894	1899	1894	9
351	20250502	143600	257479409	1899	1899	1899	1899	12
352	20250502	143500	257456621	1900	1900	1900	1900	0
353	20250502	143400	257456621	1900	1900	1900	1900	0
354	20250502	143300	257456621	1900	1900	1900	1900	0
355	20250502	143200	257456621	1900	1900	1900	1900	0
356	20250502	143100	257456621	1900	1900	1900	1900	0
357	20250502	143000	257456621	1900	1900	1900	1900	650
358	20250502	142900	256221621	1893	1894	1894	1893	8
359	20250502	142800	256206474	1900	1894	1900	1894	192
360	20250502	142700	255841824	1900	1900	1900	1900	409
361	20250502	142600	255064724	1900	1900	1900	1900	89
362	20250502	142500	254895624	1900	1900	1900	1900	268
363	20250502	142400	254386424	1900	1900	1900	1900	45
364	20250502	142300	254300924	1900	1900	1900	1900	73
365	20250502	142200	254162224	1900	1900	1900	1894	586
366	20250502	142100	253050984	1900	1893	1900	1893	1869
367	20250502	142000	249510014	1893	1892	1893	1891	1334
368	20250502	141900	246986618	1893	1892	1893	1892	491
369	20250502	141800	246057521	1892	1891	1892	1891	1056
370	20250502	141700	244060449	1891	1888	1891	1888	4486
371	20250502	141600	235586443	1891	1890	1891	1889	1537
372	20250502	141500	232682410	1892	1892	1892	1892	0
373	20250502	141400	232682410	1892	1892	1892	1892	0
374	20250502	141300	232682410	1892	1892	1892	1892	10
375	20250502	141200	232663490	1892	1892	1892	1892	0
376	20250502	141100	232663490	1892	1890	1892	1889	2256
377	20250502	141000	228399417	1892	1892	1892	1892	0
378	20250502	140900	228399417	1892	1892	1892	1892	0
379	20250502	140800	228399417	1892	1892	1892	1892	0
380	20250502	140700	228399417	1892	1892	1892	1892	0
381	20250502	140600	228399417	1892	1892	1892	1892	0
382	20250502	140500	228399417	1892	1891	1892	1891	189
383	20250502	140400	228041971	1892	1892	1892	1892	52
384	20250502	140300	227943587	1892	1892	1892	1892	79
385	20250502	140200	227794119	1892	1892	1892	1892	0
386	20250502	140100	227794119	1892	1892	1892	1892	30
387	20250502	140000	227737359	1892	1892	1892	1892	1
388	20250502	135900	227735467	1890	1890	1890	1890	0
389	20250502	135800	227735467	1890	1890	1890	1890	0
390	20250502	135700	227735467	1890	1891	1893	1890	48
391	20250502	135600	227644742	1893	1893	1893	1893	0
392	20250502	135500	227644742	1893	1893	1893	1893	0
393	20250502	135400	227644742	1893	1893	1893	1893	0
394	20250502	135300	227644742	1893	1893	1893	1893	0
395	20250502	135200	227644742	1893	1893	1893	1893	0
396	20250502	135100	227644742	1893	1892	1893	1892	18
397	20250502	135000	227610685	1894	1894	1894	1894	0
398	20250502	134900	227610685	1894	1894	1894	1894	153
399	20250502	134800	227320903	1891	1891	1891	1890	566
400	20250502	134700	226250601	1894	1894	1894	1894	0
401	20250502	134600	226250601	1894	1894	1894	1894	0
402	20250502	134500	226250601	1894	1894	1894	1894	0
403	20250502	134400	226250601	1894	1894	1894	1894	0
404	20250502	134300	226250601	1894	1894	1894	1894	0
405	20250502	134200	226250601	1894	1894	1894	1894	0
406	20250502	134100	226250601	1894	1891	1894	1891	350
407	20250502	134000	225588490	1894	1893	1894	1893	144
408	20250502	133900	225315764	1894	1894	1894	1894	0
409	20250502	133800	225315764	1894	1894	1894	1894	0
410	20250502	133700	225315764	1894	1894	1894	1894	0
411	20250502	133600	225315764	1894	1894	1894	1894	5
412	20250502	133500	225306294	1894	1894	1894	1894	0
413	20250502	133400	225306294	1894	1894	1894	1894	0
414	20250502	133300	225306294	1894	1894	1894	1894	0
415	20250502	133200	225306294	1894	1894	1894	1894	1
416	20250502	133100	225304400	1894	1894	1894	1894	0
417	20250502	133000	225304400	1894	1894	1894	1894	0
418	20250502	132900	225304400	1894	1894	1894	1894	0
419	20250502	132800	225304400	1894	1894	1894	1894	64
420	20250502	132700	225183184	1894	1894	1894	1894	91
421	20250502	132600	225010830	1894	1894	1894	1894	73
422	20250502	132500	224872568	1894	1894	1894	1894	43
423	20250502	132400	224791126	1893	1893	1894	1890	1062
424	20250502	132300	222782957	1893	1893	1893	1893	0
425	20250502	132200	222782957	1893	1893	1893	1893	19
426	20250502	132100	222746990	1893	1892	1893	1890	312
427	20250502	132000	222157000	1893	1893	1893	1893	45
428	20250502	131900	222071815	1893	1893	1893	1893	0
429	20250502	131800	222071815	1893	1893	1893	1893	3
430	20250502	131700	222066136	1894	1894	1894	1894	400
431	20250502	131600	221308536	1894	1894	1894	1894	3
432	20250502	131500	221302854	1894	1894	1894	1894	27
433	20250502	131400	221251716	1894	1893	1894	1893	8
434	20250502	131300	221236565	1894	1894	1894	1894	0
435	20250502	131200	221236565	1894	1894	1894	1894	0
436	20250502	131100	221236565	1894	1894	1894	1894	0
437	20250502	131000	221236565	1894	1894	1894	1894	12
438	20250502	130900	221213837	1894	1894	1894	1894	0
439	20250502	130800	221213837	1894	1894	1894	1894	0
440	20250502	130700	221213837	1894	1894	1894	1894	0
441	20250502	130600	221213837	1894	1894	1894	1894	114
442	20250502	130500	220997921	1894	1894	1894	1894	0
443	20250502	130400	220997921	1894	1894	1894	1894	0
444	20250502	130300	220997921	1894	1894	1894	1894	0
445	20250502	130200	220997921	1894	1894	1894	1894	0
446	20250502	130100	220997921	1894	1893	1894	1893	499
447	20250502	130000	220053094	1893	1892	1893	1889	5527
448	20250502	125900	209603475	1892	1892	1892	1892	0
449	20250502	125800	209603475	1892	1891	1892	1891	1677
450	20250502	125700	206430601	1891	1891	1891	1891	41
451	20250502	125600	206353070	1892	1892	1892	1892	0
452	20250502	125500	206353070	1892	1891	1892	1891	7647
453	20250502	125400	191892167	1891	1892	1892	1891	651
454	20250502	125300	190660565	1894	1894	1894	1894	0
455	20250502	125200	190660565	1894	1894	1894	1894	779
456	20250502	125100	189185139	1895	1895	1895	1895	322
457	20250502	125000	188574949	1900	1900	1900	1900	5
458	20250502	124900	188565449	1900	1899	1900	1899	1052
459	20250502	124800	186566815	1899	1899	1899	1899	0
460	20250502	124700	186566815	1899	1899	1899	1899	0
461	20250502	124600	186566815	1899	1899	1899	1899	0
462	20250502	124500	186566815	1899	1899	1899	1899	0
463	20250502	124400	186566815	1899	1899	1899	1899	0
464	20250502	124300	186566815	1899	1899	1899	1899	0
465	20250502	124200	186566815	1899	1896	1899	1896	122
466	20250502	124100	186335500	1895	1895	1895	1895	1
467	20250502	124000	186333605	1900	1900	1900	1900	0
468	20250502	123900	186333605	1900	1900	1900	1900	0
469	20250502	123800	186333605	1900	1900	1900	1900	0
470	20250502	123700	186333605	1900	1900	1900	1900	0
471	20250502	123600	186333605	1900	1900	1900	1900	0
472	20250502	123500	186333605	1900	1900	1900	1900	0
473	20250502	123400	186333605	1900	1900	1900	1900	39
474	20250502	123300	186259505	1896	1900	1900	1896	1127
475	20250502	123200	184120205	1900	1900	1900	1900	0
476	20250502	123100	184120205	1900	1895	1900	1895	79
477	20250502	123000	183970495	1900	1900	1900	1900	60
478	20250502	122900	183856495	1900	1895	1900	1895	520
479	20250502	122800	182870995	1901	1901	1901	1901	0
480	20250502	122700	182870995	1901	1901	1901	1901	11
481	20250502	122600	182850084	1901	1901	1901	1901	0
482	20250502	122500	182850084	1901	1901	1901	1901	0
483	20250502	122400	182850084	1901	1901	1901	1901	0
484	20250502	122300	182850084	1901	1901	1901	1901	0
485	20250502	122200	182850084	1901	1901	1901	1901	42
486	20250502	122100	182770242	1901	1901	1901	1901	325
487	20250502	122000	182152417	1902	1902	1902	1902	0
488	20250502	121900	182152417	1902	1902	1902	1902	0
489	20250502	121800	182152417	1902	1902	1902	1902	0
490	20250502	121700	182152417	1902	1902	1902	1902	153
491	20250502	121600	181861411	1902	1894	1902	1894	356
492	20250502	121500	181185338	1902	1900	1902	1900	5371
493	20250502	121400	170979775	1900	1900	1900	1900	0
494	20250502	121300	170979775	1900	1900	1900	1900	348
495	20250502	121200	170318575	1900	1900	1900	1900	0
496	20250502	121100	170318575	1900	1900	1900	1900	0
497	20250502	121000	170318575	1900	1900	1900	1900	0
498	20250502	120900	170318575	1900	1900	1901	1900	2036
499	20250502	120800	166450075	1900	1900	1900	1900	225
500	20250502	120700	166022575	1900	1900	1900	1900	2
501	20250502	120600	166018775	1900	1899	1900	1896	162
502	20250502	120500	165711223	1899	1899	1899	1899	100
503	20250502	120400	165521323	1899	1899	1899	1899	0
504	20250502	120300	165521323	1899	1899	1899	1899	54
505	20250502	120200	165418777	1899	1899	1899	1899	0
506	20250502	120100	165418777	1899	1899	1899	1899	0
507	20250502	120000	165418777	1899	1892	1899	1892	1024
508	20250502	115900	163480473	1899	1893	1899	1892	72
509	20250502	115800	163344198	1900	1900	1900	1900	10
510	20250502	115700	163325198	1900	1900	1900	1900	0
511	20250502	115600	163325198	1900	1900	1900	1900	0
512	20250502	115500	163325198	1900	1892	1900	1892	1824
513	20250502	115400	159872943	1892	1891	1892	1891	440
514	20250502	115300	159040902	1892	1892	1892	1892	322
515	20250502	115200	158431678	1891	1892	1892	1891	102
516	20250502	115100	158238794	1892	1892	1892	1892	0
517	20250502	115000	158238794	1892	1892	1892	1892	0
518	20250502	114900	158238794	1892	1892	1892	1892	6
519	20250502	114800	158227442	1892	1892	1892	1892	0
520	20250502	114700	158227442	1892	1892	1892	1892	0
521	20250502	114600	158227442	1892	1892	1892	1892	0
522	20250502	114500	158227442	1892	1892	1892	1892	7
523	20250502	114400	158214198	1892	1892	1892	1892	840
524	20250502	114300	156624918	1893	1893	1893	1893	2
525	20250502	114200	156621132	1892	1892	1892	1892	0
526	20250502	114100	156621132	1892	1892	1892	1892	0
527	20250502	114000	156621132	1892	1892	1892	1892	0
528	20250502	113900	156621132	1892	1893	1893	1892	24
529	20250502	113800	156575701	1893	1893	1893	1893	637
530	20250502	113700	155369860	1894	1894	1894	1894	0
531	20250502	113600	155369860	1894	1894	1894	1894	0
532	20250502	113500	155369860	1894	1894	1894	1894	105
533	20250502	113400	155170990	1893	1893	1893	1893	0
534	20250502	113300	155170990	1893	1893	1893	1893	10
535	20250502	113200	155152060	1894	1895	1895	1894	869
536	20250502	113100	153506149	1895	1895	1895	1895	97
537	20250502	113000	153322334	1898	1896	1898	1894	321
538	20250502	112900	152713887	1896	1896	1896	1896	0
539	20250502	112800	152713887	1896	1896	1896	1896	0
540	20250502	112700	152713887	1896	1896	1896	1896	63
541	20250502	112600	152594439	1900	1900	1900	1900	0
542	20250502	112500	152594439	1900	1900	1900	1900	0
543	20250502	112400	152594439	1900	1900	1900	1900	1
544	20250502	112300	152592539	1895	1895	1895	1895	50
545	20250502	112200	152497789	1895	1895	1895	1895	598
546	20250502	112100	151364579	1900	1900	1900	1900	0
547	20250502	112000	151364579	1900	1900	1900	1900	0
548	20250502	111900	151364579	1900	1900	1900	1900	0
549	20250502	111800	151364579	1900	1900	1900	1900	0
550	20250502	111700	151364579	1900	1900	1900	1900	0
551	20250502	111600	151364579	1900	1899	1900	1899	175
552	20250502	111500	151032218	1898	1898	1898	1898	2000
553	20250502	111400	147236218	1899	1899	1899	1898	441
554	20250502	111300	146398879	1899	1898	1899	1898	390
555	20250502	111200	145658657	1898	1898	1898	1898	1
556	20250502	111100	145656759	1898	1898	1898	1895	34
557	20250502	111000	145592233	1898	1898	1898	1898	2
558	20250502	110900	145588437	1898	1898	1898	1898	21
559	20250502	110800	145548579	1898	1898	1898	1898	0
560	20250502	110700	145548579	1898	1898	1898	1898	103
561	20250502	110600	145353085	1895	1895	1895	1895	0
562	20250502	110500	145353085	1895	1895	1895	1895	0
563	20250502	110400	145353085	1895	1898	1898	1895	960
564	20250502	110300	143533853	1899	1899	1899	1899	0
565	20250502	110200	143533853	1899	1899	1899	1899	0
566	20250502	110100	143533853	1899	1899	1899	1899	0
567	20250502	110000	143533853	1899	1899	1899	1899	21
568	20250502	105900	143493974	1898	1897	1898	1895	2424
569	20250502	105800	138899105	1899	1899	1899	1899	0
570	20250502	105700	138899105	1899	1899	1899	1899	0
571	20250502	105600	138899105	1899	1899	1899	1899	3
572	20250502	105500	138893408	1899	1899	1899	1899	111
573	20250502	105400	138682619	1899	1899	1899	1899	0
574	20250502	105300	138682619	1899	1899	1899	1899	0
575	20250502	105200	138682619	1899	1899	1899	1899	1
576	20250502	105100	138680720	1898	1899	1899	1898	60
577	20250502	105000	138566816	1900	1900	1900	1900	0
578	20250502	104900	138566816	1900	1900	1900	1900	0
579	20250502	104800	138566816	1900	1898	1900	1898	101
580	20250502	104700	138375037	1898	1897	1898	1897	129
581	20250502	104600	138130323	1897	1897	1897	1897	1
582	20250502	104500	138128426	1896	1896	1896	1896	346
583	20250502	104400	137472410	1896	1896	1896	1896	313
584	20250502	104300	136878962	1897	1897	1897	1897	0
585	20250502	104200	136878962	1897	1897	1897	1897	0
586	20250502	104100	136878962	1897	1897	1897	1897	439
587	20250502	104000	136046179	1897	1897	1897	1897	0
588	20250502	103900	136046179	1897	1897	1897	1897	0
589	20250502	103800	136046179	1897	1897	1897	1897	111
590	20250502	103700	135835612	1897	1897	1897	1897	0
591	20250502	103600	135835612	1897	1897	1897	1897	5
592	20250502	103500	135826127	1897	1897	1897	1897	0
593	20250502	103400	135826127	1897	1897	1897	1897	14
594	20250502	103300	135799569	1897	1897	1897	1897	129
595	20250502	103200	135554856	1896	1896	1896	1896	0
596	20250502	103100	135554856	1896	1896	1896	1896	14
597	20250502	103000	135528312	1896	1899	1899	1896	162
598	20250502	102900	135221142	1899	1899	1899	1899	7
599	20250502	102800	135207849	1896	1896	1896	1896	0
600	20250502	102700	135207849	1896	1896	1896	1896	0
601	20250502	102600	135207849	1896	1896	1896	1896	0
602	20250502	102500	135207849	1896	1896	1896	1896	150
603	20250502	102400	134923449	1899	1899	1899	1899	0
604	20250502	102300	134923449	1899	1899	1899	1899	5
605	20250502	102200	134913954	1899	1899	1899	1899	0
606	20250502	102100	134913954	1899	1899	1899	1899	9
607	20250502	102000	134896863	1899	1899	1899	1899	0
608	20250502	101900	134896863	1899	1899	1899	1899	0
609	20250502	101800	134896863	1899	1899	1899	1899	0
610	20250502	101700	134896863	1899	1898	1899	1898	16
611	20250502	101600	134866493	1898	1898	1898	1898	0
612	20250502	101500	134866493	1898	1898	1898	1898	1
613	20250502	101400	134864595	1898	1898	1898	1898	1
614	20250502	101300	134862697	1898	1898	1898	1898	60
615	20250502	101200	134748817	1899	1898	1899	1898	4399
616	20250502	101100	126399236	1898	1898	1898	1898	2759
617	20250502	101000	121162654	1898	1898	1898	1898	0
618	20250502	100900	121162654	1898	1898	1898	1898	0
619	20250502	100800	121162654	1898	1897	1898	1897	55
620	20250502	100700	121058318	1897	1897	1897	1897	2
621	20250502	100600	121054524	1894	1894	1894	1894	50
622	20250502	100500	120959824	1894	1894	1894	1894	5
623	20250502	100400	120950354	1893	1894	1894	1893	681
624	20250502	100300	119661216	1894	1893	1894	1893	210
625	20250502	100200	119263684	1894	1896	1896	1894	23
626	20250502	100100	119220102	1897	1897	1897	1897	5
627	20250502	100000	119210617	1898	1898	1898	1898	0
628	20250502	095900	119210617	1898	1898	1898	1898	0
629	20250502	095800	119210617	1898	1898	1898	1898	0
630	20250502	095700	119210617	1898	1897	1898	1897	30
631	20250502	095600	119153678	1898	1898	1898	1898	0
632	20250502	095500	119153678	1898	1898	1898	1898	0
633	20250502	095400	119153678	1898	1898	1898	1898	0
634	20250502	095300	119153678	1898	1893	1898	1893	2040
635	20250502	095200	115291948	1893	1893	1893	1893	15
636	20250502	095100	115263553	1893	1893	1893	1893	20
637	20250502	095000	115225693	1893	1892	1893	1892	533
638	20250502	094900	114217241	1890	1889	1890	1889	226
639	20250502	094800	113790104	1890	1890	1890	1890	1
640	20250502	094700	113788214	1888	1885	1888	1885	3483
641	20250502	094600	107216597	1885	1885	1885	1885	8
642	20250502	094500	107201517	1885	1882	1885	1882	16
643	20250502	094400	107171402	1886	1881	1886	1880	3523
644	20250502	094300	100546845	1888	1888	1888	1888	1
645	20250502	094200	100544957	1880	1890	1890	1880	4360
646	20250502	094100	92341438	1893	1893	1893	1893	100
647	20250502	094000	92152138	1893	1893	1893	1893	0
648	20250502	093900	92152138	1893	1888	1893	1888	11
649	20250502	093800	92131365	1894	1889	1894	1889	32
650	20250502	093700	92070807	1895	1889	1895	1888	3967
651	20250502	093600	84579598	1889	1893	1893	1889	4106
652	20250502	093500	76816908	1892	1900	1900	1892	1959
653	20250502	093400	73110048	1900	1900	1900	1900	0
654	20250502	093300	73110048	1900	1900	1900	1900	0
655	20250502	093200	73110048	1900	1900	1900	1900	0
656	20250502	093100	73110048	1900	1900	1900	1900	99
657	20250502	093000	72921948	1900	1899	1900	1899	260
658	20250502	092900	72428201	1892	1899	1899	1892	7
659	20250502	092800	72414936	1899	1899	1899	1899	0
660	20250502	092700	72414936	1899	1899	1899	1899	0
661	20250502	092600	72414936	1899	1899	1899	1899	0
662	20250502	092500	72414936	1899	1899	1899	1899	0
663	20250502	092400	72414936	1899	1899	1899	1899	24
664	20250502	092300	72369360	1899	1899	1899	1899	35
665	20250502	092200	72302895	1899	1892	1899	1891	31
666	20250502	092100	72244193	1899	1900	1900	1899	56
667	20250502	092000	72137838	1893	1894	1894	1893	1007
668	20250502	091900	70231135	1906	1912	1912	1894	1055
669	20250502	091800	68232087	1907	1898	1907	1898	12752
670	20250502	091700	43991331	1898	1898	1898	1898	13
671	20250502	091600	43966657	1893	1893	1893	1893	105
672	20250502	091500	43767892	1899	1899	1899	1899	1
673	20250502	091400	43765993	1900	1894	1901	1894	6169
674	20250502	091300	32065919	1893	1893	1893	1893	28
675	20250502	091200	32012915	1894	1886	1894	1886	1163
676	20250502	091100	29812183	1885	1890	1890	1885	78
677	20250502	091000	29665035	1891	1891	1891	1891	28
678	20250502	090900	29612087	1895	1895	1895	1895	0
679	20250502	090800	29612087	1895	1895	1895	1895	4
680	20250502	090700	29604507	1895	1880	1895	1880	1333
681	20250502	090600	27082942	1895	1899	1899	1878	603
682	20250502	090500	25946049	1899	1881	1899	1877	1218
683	20250502	090400	23656313	1901	1922	1922	1881	9186
684	20250502	090300	6280843	1922	1910	1922	1899	236
685	20250502	090200	5827586	1922	1920	1922	1920	383
686	20250502	090100	5092019	1920	1905	1920	1905	1336
687	20250502	090000	2538849	1905	1893	1905	1893	1337