KissMeData/024070/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	185300	94360240	1813	1813	1813	1813	1728
3	20250502	185200	94360240	1813	1813	1813	1813	0
4	20250502	185100	94360240	1813	1813	1813	1813	0
5	20250502	185000	94360240	1813	1813	1813	1813	0
6	20250502	184900	94360240	1813	1813	1813	1813	0
7	20250502	184800	94360240	1813	1813	1813	1813	0
8	20250502	184700	94360240	1813	1813	1813	1813	0
9	20250502	184600	94360240	1813	1813	1813	1813	0
10	20250502	184500	94360240	1813	1813	1813	1813	0
11	20250502	184400	94360240	1813	1813	1813	1813	0
12	20250502	184300	94360240	1813	1813	1813	1813	0
13	20250502	184200	94360240	1813	1813	1813	1813	0
14	20250502	184100	94360240	1813	1813	1813	1813	0
15	20250502	184000	94360240	1813	1813	1813	1813	0
16	20250502	183900	94360240	1813	1813	1813	1813	0
17	20250502	183800	94360240	1813	1813	1813	1813	0
18	20250502	183700	94360240	1813	1813	1813	1813	0
19	20250502	183600	94360240	1813	1813	1813	1813	0
20	20250502	183500	94360240	1813	1813	1813	1813	0
21	20250502	183400	94360240	1813	1813	1813	1813	0
22	20250502	183300	94360240	1813	1813	1813	1813	0
23	20250502	183200	94360240	1813	1813	1813	1813	0
24	20250502	183100	94360240	1813	1813	1813	1813	0
25	20250502	183000	94360240	1813	1813	1813	1813	0
26	20250502	182900	94360240	1813	1813	1813	1813	0
27	20250502	182800	94360240	1813	1813	1813	1813	0
28	20250502	182700	94360240	1813	1813	1813	1813	0
29	20250502	182600	94360240	1813	1813	1813	1813	0
30	20250502	182500	94360240	1813	1813	1813	1813	0
31	20250502	182400	94360240	1813	1813	1813	1813	0
32	20250502	182300	94360240	1813	1813	1813	1813	1728
33	20250502	182200	94360240	1813	1813	1813	1813	0
34	20250502	182100	94360240	1813	1813	1813	1813	0
35	20250502	182000	94360240	1813	1813	1813	1813	0
36	20250502	181900	94360240	1813	1813	1813	1813	0
37	20250502	181800	94360240	1813	1813	1813	1813	0
38	20250502	181700	94360240	1813	1813	1813	1813	0
39	20250502	181600	94360240	1813	1813	1813	1813	0
40	20250502	181500	94360240	1813	1813	1813	1813	0
41	20250502	181400	94360240	1813	1813	1813	1813	0
42	20250502	181300	94360240	1813	1813	1813	1813	0
43	20250502	181200	94360240	1813	1813	1813	1813	0
44	20250502	181100	94360240	1813	1813	1813	1813	0
45	20250502	181000	94360240	1813	1813	1813	1813	0
46	20250502	180900	94360240	1813	1813	1813	1813	0
47	20250502	180800	94360240	1813	1813	1813	1813	0
48	20250502	180700	94360240	1813	1813	1813	1813	0
49	20250502	180600	94360240	1813	1813	1813	1813	0
50	20250502	180500	94360240	1813	1813	1813	1813	0
51	20250502	180400	94360240	1813	1813	1813	1813	0
52	20250502	180300	94360240	1813	1813	1813	1813	0
53	20250502	180200	94360240	1813	1813	1813	1813	0
54	20250502	180100	94360240	1813	1813	1813	1813	0
55	20250502	180000	94360240	1813	1813	1813	1813	0
56	20250502	175900	94360240	1813	1813	1813	1813	0
57	20250502	175800	94360240	1813	1813	1813	1813	0
58	20250502	175700	94360240	1813	1813	1813	1813	0
59	20250502	175600	94360240	1813	1813	1813	1813	0
60	20250502	175500	94360240	1813	1813	1813	1813	0
61	20250502	175400	94360240	1813	1813	1813	1813	0
62	20250502	175300	94360240	1813	1813	1813	1813	1728
63	20250502	175200	94360240	1813	1813	1813	1813	0
64	20250502	175100	94360240	1813	1813	1813	1813	0
65	20250502	175000	94360240	1813	1813	1813	1813	0
66	20250502	174900	94360240	1813	1813	1813	1813	0
67	20250502	174800	94360240	1813	1813	1813	1813	0
68	20250502	174700	94360240	1813	1813	1813	1813	0
69	20250502	174600	94360240	1813	1813	1813	1813	0
70	20250502	174500	94360240	1813	1813	1813	1813	0
71	20250502	174400	94360240	1813	1813	1813	1813	0
72	20250502	174300	94360240	1813	1813	1813	1813	0
73	20250502	174200	94360240	1813	1813	1813	1813	0
74	20250502	174100	94360240	1813	1813	1813	1813	0
75	20250502	174000	94360240	1813	1813	1813	1813	0
76	20250502	173900	94360240	1813	1813	1813	1813	0
77	20250502	173800	94360240	1813	1813	1813	1813	0
78	20250502	173700	94360240	1813	1813	1813	1813	0
79	20250502	173600	94360240	1813	1813	1813	1813	0
80	20250502	173500	94360240	1813	1813	1813	1813	0
81	20250502	173400	94360240	1813	1813	1813	1813	0
82	20250502	173300	94360240	1813	1813	1813	1813	0
83	20250502	173200	94360240	1813	1813	1813	1813	0
84	20250502	173100	94360240	1813	1813	1813	1813	0
85	20250502	173000	94360240	1813	1813	1813	1813	0
86	20250502	172900	94360240	1813	1813	1813	1813	0
87	20250502	172800	94360240	1813	1813	1813	1813	0
88	20250502	172700	94360240	1813	1813	1813	1813	0
89	20250502	172600	94360240	1813	1813	1813	1813	0
90	20250502	172500	94360240	1813	1813	1813	1813	0
91	20250502	172400	94360240	1813	1813	1813	1813	0
92	20250502	172300	94360240	1813	1813	1813	1813	1728
93	20250502	172200	94360240	1813	1813	1813	1813	0
94	20250502	172100	94360240	1813	1813	1813	1813	0
95	20250502	172000	94360240	1813	1813	1813	1813	0
96	20250502	171900	94360240	1813	1813	1813	1813	0
97	20250502	171800	94360240	1813	1813	1813	1813	0
98	20250502	171700	94360240	1813	1813	1813	1813	0
99	20250502	171600	94360240	1813	1813	1813	1813	0
100	20250502	171500	94360240	1813	1813	1813	1813	0
101	20250502	171400	94360240	1813	1813	1813	1813	0
102	20250502	171300	94360240	1813	1813	1813	1813	0
103	20250502	171200	94360240	1813	1813	1813	1813	0
104	20250502	171100	94360240	1813	1813	1813	1813	0
105	20250502	171000	94360240	1813	1813	1813	1813	0
106	20250502	170900	94360240	1813	1813	1813	1813	0
107	20250502	170800	94360240	1813	1813	1813	1813	0
108	20250502	170700	94360240	1813	1813	1813	1813	0
109	20250502	170600	94360240	1813	1813	1813	1813	0
110	20250502	170500	94360240	1813	1813	1813	1813	0
111	20250502	170400	94360240	1813	1813	1813	1813	0
112	20250502	170300	94360240	1813	1813	1813	1813	0
113	20250502	170200	94360240	1813	1813	1813	1813	0
114	20250502	170100	94360240	1813	1813	1813	1813	0
115	20250502	170000	94360240	1813	1813	1813	1813	0
116	20250502	165900	94360240	1813	1813	1813	1813	0
117	20250502	165800	94360240	1813	1813	1813	1813	0
118	20250502	165700	94360240	1813	1813	1813	1813	0
119	20250502	165600	94360240	1813	1813	1813	1813	0
120	20250502	165500	94360240	1813	1813	1813	1813	0
121	20250502	165400	94360240	1813	1813	1813	1813	0
122	20250502	165300	94360240	1813	1813	1813	1813	1728
123	20250502	165200	94360240	1813	1813	1813	1813	0
124	20250502	165100	94360240	1813	1813	1813	1813	0
125	20250502	165000	94360240	1813	1813	1813	1813	0
126	20250502	164900	94360240	1813	1813	1813	1813	0
127	20250502	164800	94360240	1813	1813	1813	1813	0
128	20250502	164700	94360240	1813	1813	1813	1813	0
129	20250502	164600	94360240	1813	1813	1813	1813	0
130	20250502	164500	94360240	1813	1813	1813	1813	0
131	20250502	164400	94360240	1813	1813	1813	1813	0
132	20250502	164300	94360240	1813	1813	1813	1813	0
133	20250502	164200	94360240	1813	1813	1813	1813	0
134	20250502	164100	94360240	1813	1813	1813	1813	0
135	20250502	164000	94360240	1813	1813	1813	1813	0
136	20250502	163900	94360240	1813	1813	1813	1813	0
137	20250502	163800	94360240	1813	1813	1813	1813	0
138	20250502	163700	94360240	1813	1813	1813	1813	0
139	20250502	163600	94360240	1813	1813	1813	1813	0
140	20250502	163500	94360240	1813	1813	1813	1813	0
141	20250502	163400	94360240	1813	1813	1813	1813	0
142	20250502	163300	94360240	1813	1813	1813	1813	0
143	20250502	163200	94360240	1813	1813	1813	1813	0
144	20250502	163100	94360240	1813	1813	1813	1813	0
145	20250502	163000	94360240	1813	1813	1813	1813	0
146	20250502	162900	94360240	1813	1813	1813	1813	0
147	20250502	162800	94360240	1813	1813	1813	1813	0
148	20250502	162700	94360240	1813	1813	1813	1813	0
149	20250502	162600	94360240	1813	1813	1813	1813	0
150	20250502	162500	94360240	1813	1813	1813	1813	0
151	20250502	162400	94360240	1813	1813	1813	1813	0
152	20250502	162300	94360240	1813	1813	1813	1813	1728
153	20250502	162200	94360240	1813	1813	1813	1813	0
154	20250502	162100	94360240	1813	1813	1813	1813	0
155	20250502	162000	94360240	1813	1813	1813	1813	0
156	20250502	161900	94360240	1813	1813	1813	1813	0
157	20250502	161800	94360240	1813	1813	1813	1813	0
158	20250502	161700	94360240	1813	1813	1813	1813	0
159	20250502	161600	94360240	1813	1813	1813	1813	0
160	20250502	161500	94360240	1813	1813	1813	1813	0
161	20250502	161400	94360240	1813	1813	1813	1813	0
162	20250502	161300	94360240	1813	1813	1813	1813	0
163	20250502	161200	94360240	1813	1813	1813	1813	0
164	20250502	161100	94360240	1813	1813	1813	1813	0
165	20250502	161000	94360240	1813	1813	1813	1813	0
166	20250502	160900	94360240	1813	1813	1813	1813	0
167	20250502	160800	94360240	1813	1813	1813	1813	0
168	20250502	160700	94360240	1813	1813	1813	1813	0
169	20250502	160600	94360240	1813	1813	1813	1813	0
170	20250502	160500	94360240	1813	1813	1813	1813	0
171	20250502	160400	94360240	1813	1813	1813	1813	0
172	20250502	160300	94360240	1813	1813	1813	1813	0
173	20250502	160200	94360240	1813	1813	1813	1813	0
174	20250502	160100	94360240	1813	1813	1813	1813	0
175	20250502	160000	94360240	1813	1813	1813	1813	0
176	20250502	155900	94360240	1813	1813	1813	1813	0
177	20250502	155800	94360240	1813	1813	1813	1813	0
178	20250502	155700	94360240	1813	1813	1813	1813	0
179	20250502	155600	94360240	1813	1813	1813	1813	0
180	20250502	155500	94360240	1813	1813	1813	1813	0
181	20250502	155400	94360240	1813	1813	1813	1813	0
182	20250502	155300	94360240	1813	1813	1813	1813	1728
183	20250502	155200	94360240	1813	1813	1813	1813	0
184	20250502	155100	94360240	1813	1813	1813	1813	0
185	20250502	155000	94360240	1813	1813	1813	1813	0
186	20250502	154900	94360240	1813	1813	1813	1813	0
187	20250502	154800	94360240	1813	1813	1813	1813	0
188	20250502	154700	94360240	1813	1813	1813	1813	0
189	20250502	154600	94360240	1813	1813	1813	1813	0
190	20250502	154500	94360240	1813	1813	1813	1813	0
191	20250502	154400	94360240	1813	1813	1813	1813	0
192	20250502	154300	94360240	1813	1813	1813	1813	0
193	20250502	154200	94360240	1813	1813	1813	1813	0
194	20250502	154100	94360240	1813	1813	1813	1813	0
195	20250502	154000	94360240	1813	1813	1813	1813	0
196	20250502	153900	94360240	1813	1813	1813	1813	0
197	20250502	153800	94360240	1813	1813	1813	1813	0
198	20250502	153700	94360240	1813	1813	1813	1813	0
199	20250502	153600	94360240	1813	1813	1813	1813	0
200	20250502	153500	94360240	1813	1813	1813	1813	0
201	20250502	153400	94360240	1813	1813	1813	1813	0
202	20250502	153300	94360240	1813	1813	1813	1813	0
203	20250502	153200	94360240	1813	1813	1813	1813	0
204	20250502	153100	94360240	1813	1813	1813	1813	0
205	20250502	153000	94360240	1813	1813	1813	1813	1728
206	20250502	152900	91227376	1845	1845	1845	1845	0
207	20250502	152800	91227376	1845	1845	1845	1845	0
208	20250502	152700	91227376	1845	1845	1845	1845	0
209	20250502	152600	91227376	1845	1845	1845	1845	0
210	20250502	152500	91227376	1845	1845	1845	1845	0
211	20250502	152400	91227376	1845	1845	1845	1845	0
212	20250502	152300	91227376	1845	1845	1845	1845	0
213	20250502	152200	91227376	1845	1845	1845	1845	0
214	20250502	152100	91227376	1845	1845	1845	1845	0
215	20250502	152000	91227376	1845	1845	1845	1845	0
216	20250502	151900	91227376	1845	1834	1845	1823	222
217	20250502	151800	90820272	1835	1845	1846	1835	73
218	20250502	151700	90686191	1848	1848	1848	1848	216
219	20250502	151600	90287023	1849	1849	1849	1849	10
220	20250502	151500	90268533	1849	1849	1849	1849	0
221	20250502	151400	90268533	1849	1849	1849	1849	36
222	20250502	151300	90201969	1849	1849	1849	1849	0
223	20250502	151200	90201969	1849	1849	1849	1849	9
224	20250502	151100	90185328	1851	1851	1851	1851	0
225	20250502	151000	90185328	1851	1851	1851	1851	1
226	20250502	150900	90183477	1835	1835	1835	1835	0
227	20250502	150800	90183477	1835	1841	1841	1811	1943
228	20250502	150700	86633942	1841	1863	1863	1841	4470
229	20250502	150600	78337258	1862	1869	1869	1862	8950
230	20250502	150500	61660006	1876	1876	1876	1876	0
231	20250502	150400	61660006	1876	1876	1876	1876	50
232	20250502	150300	61566206	1876	1876	1876	1876	0
233	20250502	150200	61566206	1876	1876	1876	1876	0
234	20250502	150100	61566206	1876	1876	1876	1876	1
235	20250502	150000	61564330	1870	1871	1871	1870	2768
236	20250502	145900	56386231	1871	1871	1871	1871	0
237	20250502	145800	56386231	1871	1871	1871	1871	0
238	20250502	145700	56386231	1871	1877	1877	1871	101
239	20250502	145600	56197244	1870	1870	1870	1870	0
240	20250502	145500	56197244	1870	1870	1870	1870	0
241	20250502	145400	56197244	1870	1870	1870	1870	0
242	20250502	145300	56197244	1870	1870	1870	1870	0
243	20250502	145200	56197244	1870	1870	1870	1870	0
244	20250502	145100	56197244	1870	1870	1870	1870	0
245	20250502	145000	56197244	1870	1870	1870	1870	0
246	20250502	144900	56197244	1870	1870	1870	1870	0
247	20250502	144800	56197244	1870	1870	1870	1870	0
248	20250502	144700	56197244	1870	1870	1870	1870	0
249	20250502	144600	56197244	1870	1877	1877	1870	4558
250	20250502	144500	47650017	1877	1877	1877	1877	0
251	20250502	144400	47650017	1877	1877	1877	1877	716
252	20250502	144300	46306085	1877	1877	1877	1877	0
253	20250502	144200	46306085	1877	1877	1877	1877	0
254	20250502	144100	46306085	1877	1877	1877	1877	0
255	20250502	144000	46306085	1877	1877	1877	1877	0
256	20250502	143900	46306085	1877	1877	1877	1877	0
257	20250502	143800	46306085	1877	1877	1877	1877	0
258	20250502	143700	46306085	1877	1877	1877	1877	0
259	20250502	143600	46306085	1877	1877	1877	1877	0
260	20250502	143500	46306085	1877	1877	1877	1877	0
261	20250502	143400	46306085	1877	1877	1877	1877	0
262	20250502	143300	46306085	1877	1877	1877	1877	0
263	20250502	143200	46306085	1877	1877	1877	1877	3260
264	20250502	143100	40187065	1877	1877	1877	1877	0
265	20250502	143000	40187065	1877	1877	1877	1877	0
266	20250502	142900	40187065	1877	1877	1877	1877	0
267	20250502	142800	40187065	1877	1877	1877	1877	0
268	20250502	142700	40187065	1877	1877	1877	1877	0
269	20250502	142600	40187065	1877	1877	1877	1877	50
270	20250502	142500	40093215	1877	1876	1877	1876	40
271	20250502	142400	40018170	1877	1877	1877	1877	0
272	20250502	142300	40018170	1877	1877	1877	1877	1
273	20250502	142200	40016293	1877	1877	1877	1877	2
274	20250502	142100	40012539	1877	1877	1877	1877	0
275	20250502	142000	40012539	1877	1877	1877	1877	0
276	20250502	141900	40012539	1877	1877	1877	1877	0
277	20250502	141800	40012539	1877	1877	1877	1877	0
278	20250502	141700	40012539	1877	1877	1877	1877	0
279	20250502	141600	40012539	1877	1877	1877	1877	0
280	20250502	141500	40012539	1877	1877	1877	1877	0
281	20250502	141400	40012539	1877	1877	1877	1877	0
282	20250502	141300	40012539	1877	1877	1877	1877	0
283	20250502	141200	40012539	1877	1877	1877	1877	0
284	20250502	141100	40012539	1877	1877	1877	1877	0
285	20250502	141000	40012539	1877	1877	1877	1877	0
286	20250502	140900	40012539	1877	1877	1877	1877	0
287	20250502	140800	40012539	1877	1877	1877	1877	0
288	20250502	140700	40012539	1877	1877	1877	1877	0
289	20250502	140600	40012539	1877	1877	1877	1877	0
290	20250502	140500	40012539	1877	1877	1877	1877	0
291	20250502	140400	40012539	1877	1877	1877	1877	0
292	20250502	140300	40012539	1877	1877	1877	1877	0
293	20250502	140200	40012539	1877	1877	1877	1877	0
294	20250502	140100	40012539	1877	1877	1877	1877	122
295	20250502	140000	39783545	1877	1877	1877	1877	0
296	20250502	135900	39783545	1877	1877	1877	1877	0
297	20250502	135800	39783545	1877	1877	1877	1877	0
298	20250502	135700	39783545	1877	1877	1877	1877	0
299	20250502	135600	39783545	1877	1877	1877	1877	0
300	20250502	135500	39783545	1877	1877	1877	1877	0
301	20250502	135400	39783545	1877	1877	1877	1877	0
302	20250502	135300	39783545	1877	1877	1877	1877	0
303	20250502	135200	39783545	1877	1877	1877	1877	0
304	20250502	135100	39783545	1877	1877	1877	1877	0
305	20250502	135000	39783545	1877	1877	1877	1877	0
306	20250502	134900	39783545	1877	1877	1877	1877	0
307	20250502	134800	39783545	1877	1877	1877	1877	0
308	20250502	134700	39783545	1877	1877	1877	1877	0
309	20250502	134600	39783545	1877	1877	1877	1877	0
310	20250502	134500	39783545	1877	1877	1877	1877	0
311	20250502	134400	39783545	1877	1877	1877	1877	0
312	20250502	134300	39783545	1877	1877	1877	1877	5
313	20250502	134200	39774160	1876	1876	1876	1876	0
314	20250502	134100	39774160	1876	1876	1876	1876	0
315	20250502	134000	39774160	1876	1876	1876	1876	0
316	20250502	133900	39774160	1876	1876	1876	1876	1
317	20250502	133800	39772284	1877	1877	1877	1877	12
318	20250502	133700	39749760	1877	1877	1877	1877	0
319	20250502	133600	39749760	1877	1877	1877	1877	0
320	20250502	133500	39749760	1877	1877	1877	1877	0
321	20250502	133400	39749760	1877	1877	1877	1877	0
322	20250502	133300	39749760	1877	1877	1877	1877	0
323	20250502	133200	39749760	1877	1877	1877	1877	1
324	20250502	133100	39747883	1877	1877	1877	1877	48
325	20250502	133000	39657787	1877	1877	1877	1877	0
326	20250502	132900	39657787	1877	1877	1877	1877	0
327	20250502	132800	39657787	1877	1877	1877	1877	0
328	20250502	132700	39657787	1877	1877	1877	1877	0
329	20250502	132600	39657787	1877	1877	1877	1877	111
330	20250502	132500	39449440	1877	1877	1877	1877	182
331	20250502	132400	39107826	1877	1877	1877	1877	0
332	20250502	132300	39107826	1877	1877	1877	1877	909
333	20250502	132200	37401633	1877	1877	1877	1877	6
334	20250502	132100	37390371	1879	1879	1879	1879	0
335	20250502	132000	37390371	1879	1879	1879	1879	0
336	20250502	131900	37390371	1879	1879	1879	1879	0
337	20250502	131800	37390371	1879	1879	1879	1879	2
338	20250502	131700	37386613	1880	1880	1880	1880	0
339	20250502	131600	37386613	1880	1879	1880	1879	3
340	20250502	131500	37380975	1879	1879	1879	1879	0
341	20250502	131400	37380975	1879	1879	1879	1879	4
342	20250502	131300	37373459	1889	1889	1889	1889	0
343	20250502	131200	37373459	1889	1889	1889	1889	0
344	20250502	131100	37373459	1889	1889	1889	1889	0
345	20250502	131000	37373459	1889	1889	1889	1889	0
346	20250502	130900	37373459	1889	1889	1889	1889	0
347	20250502	130800	37373459	1889	1889	1889	1889	0
348	20250502	130700	37373459	1889	1889	1889	1889	0
349	20250502	130600	37373459	1889	1889	1889	1889	0
350	20250502	130500	37373459	1889	1889	1889	1889	0
351	20250502	130400	37373459	1889	1889	1889	1889	0
352	20250502	130300	37373459	1889	1889	1889	1889	0
353	20250502	130200	37373459	1889	1889	1889	1889	0
354	20250502	130100	37373459	1889	1890	1890	1870	971
355	20250502	130000	35555617	1880	1888	1888	1880	350
356	20250502	125900	34896524	1888	1890	1890	1888	700
357	20250502	125800	33574801	1895	1895	1895	1895	0
358	20250502	125700	33574801	1895	1895	1895	1895	0
359	20250502	125600	33574801	1895	1895	1895	1895	0
360	20250502	125500	33574801	1895	1895	1895	1895	0
361	20250502	125400	33574801	1895	1895	1895	1895	0
362	20250502	125300	33574801	1895	1895	1895	1895	0
363	20250502	125200	33574801	1895	1895	1895	1895	0
364	20250502	125100	33574801	1895	1895	1895	1895	0
365	20250502	125000	33574801	1895	1895	1895	1895	0
366	20250502	124900	33574801	1895	1895	1895	1895	0
367	20250502	124800	33574801	1895	1895	1895	1895	0
368	20250502	124700	33574801	1895	1895	1895	1895	0
369	20250502	124600	33574801	1895	1895	1895	1895	0
370	20250502	124500	33574801	1895	1895	1895	1895	0
371	20250502	124400	33574801	1895	1895	1895	1895	0
372	20250502	124300	33574801	1895	1895	1895	1895	0
373	20250502	124200	33574801	1895	1895	1895	1895	0
374	20250502	124100	33574801	1895	1895	1895	1895	0
375	20250502	124000	33574801	1895	1895	1895	1895	0
376	20250502	123900	33574801	1895	1895	1895	1895	7
377	20250502	123800	33561536	1896	1896	1896	1896	0
378	20250502	123700	33561536	1896	1896	1896	1896	0
379	20250502	123600	33561536	1896	1896	1896	1896	0
380	20250502	123500	33561536	1896	1896	1896	1896	0
381	20250502	123400	33561536	1896	1896	1896	1896	0
382	20250502	123300	33561536	1896	1896	1896	1896	0
383	20250502	123200	33561536	1896	1896	1896	1896	0
384	20250502	123100	33561536	1896	1896	1896	1896	0
385	20250502	123000	33561536	1896	1896	1896	1896	0
386	20250502	122900	33561536	1896	1896	1896	1896	0
387	20250502	122800	33561536	1896	1896	1896	1896	0
388	20250502	122700	33561536	1896	1896	1896	1896	0
389	20250502	122600	33561536	1896	1896	1896	1896	0
390	20250502	122500	33561536	1896	1896	1896	1896	0
391	20250502	122400	33561536	1896	1896	1896	1896	0
392	20250502	122300	33561536	1896	1896	1896	1896	0
393	20250502	122200	33561536	1896	1896	1896	1896	0
394	20250502	122100	33561536	1896	1896	1896	1896	0
395	20250502	122000	33561536	1896	1896	1896	1896	0
396	20250502	121900	33561536	1896	1896	1896	1896	0
397	20250502	121800	33561536	1896	1896	1896	1896	0
398	20250502	121700	33561536	1896	1896	1896	1896	0
399	20250502	121600	33561536	1896	1896	1896	1896	0
400	20250502	121500	33561536	1896	1896	1896	1896	0
401	20250502	121400	33561536	1896	1896	1896	1896	0
402	20250502	121300	33561536	1896	1896	1896	1896	2
403	20250502	121200	33557744	1888	1896	1896	1888	500
404	20250502	121100	32612733	1897	1897	1897	1897	0
405	20250502	121000	32612733	1897	1897	1897	1897	1
406	20250502	120900	32610836	1896	1903	1903	1896	4180
407	20250502	120800	24668063	1903	1903	1903	1903	0
408	20250502	120700	24668063	1903	1903	1903	1903	0
409	20250502	120600	24668063	1903	1903	1903	1903	0
410	20250502	120500	24668063	1903	1903	1903	1903	0
411	20250502	120400	24668063	1903	1903	1903	1903	0
412	20250502	120300	24668063	1903	1904	1904	1903	68
413	20250502	120200	24538608	1904	1904	1904	1904	0
414	20250502	120100	24538608	1904	1904	1904	1904	0
415	20250502	120000	24538608	1904	1904	1904	1904	0
416	20250502	115900	24538608	1904	1904	1904	1904	0
417	20250502	115800	24538608	1904	1904	1904	1904	0
418	20250502	115700	24538608	1904	1904	1904	1904	10
419	20250502	115600	24519568	1916	1916	1916	1916	0
420	20250502	115500	24519568	1916	1916	1916	1916	0
421	20250502	115400	24519568	1916	1916	1916	1916	0
422	20250502	115300	24519568	1916	1916	1916	1916	0
423	20250502	115200	24519568	1916	1916	1916	1916	0
424	20250502	115100	24519568	1916	1916	1916	1916	0
425	20250502	115000	24519568	1916	1916	1916	1916	0
426	20250502	114900	24519568	1916	1916	1916	1916	0
427	20250502	114800	24519568	1916	1916	1916	1916	0
428	20250502	114700	24519568	1916	1916	1916	1916	0
429	20250502	114600	24519568	1916	1916	1916	1916	0
430	20250502	114500	24519568	1916	1916	1916	1916	0
431	20250502	114400	24519568	1916	1916	1916	1916	0
432	20250502	114300	24519568	1916	1916	1916	1916	0
433	20250502	114200	24519568	1916	1916	1916	1916	0
434	20250502	114100	24519568	1916	1916	1916	1916	0
435	20250502	114000	24519568	1916	1916	1916	1916	0
436	20250502	113900	24519568	1916	1916	1916	1916	0
437	20250502	113800	24519568	1916	1916	1916	1916	0
438	20250502	113700	24519568	1916	1916	1916	1916	0
439	20250502	113600	24519568	1916	1916	1916	1916	0
440	20250502	113500	24519568	1916	1916	1916	1916	0
441	20250502	113400	24519568	1916	1910	1916	1904	952
442	20250502	113300	22706118	1910	1911	1911	1910	250
443	20250502	113200	22228608	1911	1911	1911	1911	50
444	20250502	113100	22133058	1925	1925	1925	1925	0
445	20250502	113000	22133058	1925	1925	1925	1925	0
446	20250502	112900	22133058	1925	1925	1925	1925	0
447	20250502	112800	22133058	1925	1925	1925	1925	0
448	20250502	112700	22133058	1925	1925	1925	1925	0
449	20250502	112600	22133058	1925	1925	1925	1925	0
450	20250502	112500	22133058	1925	1925	1925	1925	0
451	20250502	112400	22133058	1925	1925	1925	1925	0
452	20250502	112300	22133058	1925	1925	1925	1925	0
453	20250502	112200	22133058	1925	1925	1925	1925	0
454	20250502	112100	22133058	1925	1925	1925	1925	0
455	20250502	112000	22133058	1925	1925	1925	1925	0
456	20250502	111900	22133058	1925	1925	1925	1925	0
457	20250502	111800	22133058	1925	1925	1925	1925	0
458	20250502	111700	22133058	1925	1925	1925	1925	0
459	20250502	111600	22133058	1925	1925	1925	1925	0
460	20250502	111500	22133058	1925	1925	1925	1925	0
461	20250502	111400	22133058	1925	1925	1925	1925	0
462	20250502	111300	22133058	1925	1925	1925	1925	0
463	20250502	111200	22133058	1925	1925	1925	1925	0
464	20250502	111100	22133058	1925	1925	1925	1925	0
465	20250502	111000	22133058	1925	1925	1925	1925	0
466	20250502	110900	22133058	1925	1925	1925	1925	0
467	20250502	110800	22133058	1925	1925	1925	1925	0
468	20250502	110700	22133058	1925	1925	1925	1925	0
469	20250502	110600	22133058	1925	1925	1925	1925	0
470	20250502	110500	22133058	1925	1925	1925	1925	0
471	20250502	110400	22133058	1925	1925	1925	1925	0
472	20250502	110300	22133058	1925	1925	1925	1925	0
473	20250502	110200	22133058	1925	1925	1925	1925	0
474	20250502	110100	22133058	1925	1925	1925	1925	0
475	20250502	110000	22133058	1925	1925	1925	1925	0
476	20250502	105900	22133058	1925	1925	1925	1925	0
477	20250502	105800	22133058	1925	1925	1925	1925	0
478	20250502	105700	22133058	1925	1925	1925	1925	1
479	20250502	105600	22131133	1910	1910	1910	1910	0
480	20250502	105500	22131133	1910	1910	1910	1910	0
481	20250502	105400	22131133	1910	1913	1913	1910	2618
482	20250502	105300	17127869	1925	1925	1925	1925	0
483	20250502	105200	17127869	1925	1925	1925	1925	0
484	20250502	105100	17127869	1925	1925	1925	1925	0
485	20250502	105000	17127869	1925	1925	1925	1925	0
486	20250502	104900	17127869	1925	1925	1925	1925	0
487	20250502	104800	17127869	1925	1925	1925	1925	0
488	20250502	104700	17127869	1925	1925	1925	1925	0
489	20250502	104600	17127869	1925	1925	1925	1925	0
490	20250502	104500	17127869	1925	1925	1925	1925	0
491	20250502	104400	17127869	1925	1925	1925	1925	0
492	20250502	104300	17127869	1925	1925	1925	1925	0
493	20250502	104200	17127869	1925	1925	1925	1925	0
494	20250502	104100	17127869	1925	1925	1925	1925	0
495	20250502	104000	17127869	1925	1925	1925	1925	0
496	20250502	103900	17127869	1925	1925	1925	1925	1
497	20250502	103800	17125944	1913	1913	1913	1913	0
498	20250502	103700	17125944	1913	1913	1913	1913	0
499	20250502	103600	17125944	1913	1913	1913	1913	326
500	20250502	103500	16502306	1913	1918	1918	1913	674
501	20250502	103400	15212779	1918	1918	1918	1918	0
502	20250502	103300	15212779	1918	1918	1918	1918	0
503	20250502	103200	15212779	1918	1918	1918	1918	0
504	20250502	103100	15212779	1918	1922	1922	1918	400
505	20250502	103000	14444779	1922	1922	1922	1922	0
506	20250502	102900	14444779	1922	1922	1922	1922	0
507	20250502	102800	14444779	1922	1922	1922	1922	0
508	20250502	102700	14444779	1922	1922	1922	1922	0
509	20250502	102600	14444779	1922	1922	1922	1922	100
510	20250502	102500	14252579	1927	1927	1927	1927	0
511	20250502	102400	14252579	1927	1927	1927	1927	0
512	20250502	102300	14252579	1927	1927	1927	1927	0
513	20250502	102200	14252579	1927	1927	1927	1927	0
514	20250502	102100	14252579	1927	1927	1927	1927	0
515	20250502	102000	14252579	1927	1927	1927	1927	0
516	20250502	101900	14252579	1927	1927	1927	1927	0
517	20250502	101800	14252579	1927	1927	1927	1927	0
518	20250502	101700	14252579	1927	1927	1927	1927	0
519	20250502	101600	14252579	1927	1927	1927	1927	0
520	20250502	101500	14252579	1927	1927	1927	1927	100
521	20250502	101400	14059879	1927	1927	1927	1927	0
522	20250502	101300	14059879	1927	1927	1927	1927	0
523	20250502	101200	14059879	1927	1927	1927	1927	1
524	20250502	101100	14057952	1927	1927	1927	1927	0
525	20250502	101000	14057952	1927	1927	1927	1927	0
526	20250502	100900	14057952	1927	1927	1927	1927	0
527	20250502	100800	14057952	1927	1927	1927	1927	0
528	20250502	100700	14057952	1927	1927	1927	1927	0
529	20250502	100600	14057952	1927	1927	1927	1927	0
530	20250502	100500	14057952	1927	1927	1927	1927	10
531	20250502	100400	14038682	1927	1927	1927	1927	1
532	20250502	100300	14036755	1905	1905	1905	1905	0
533	20250502	100200	14036755	1905	1905	1905	1905	1
534	20250502	100100	14034850	1927	1927	1927	1927	0
535	20250502	100000	14034850	1927	1927	1927	1927	0
536	20250502	095900	14034850	1927	1927	1927	1927	0
537	20250502	095800	14034850	1927	1927	1927	1927	0
538	20250502	095700	14034850	1927	1927	1927	1927	0
539	20250502	095600	14034850	1927	1927	1927	1927	5
540	20250502	095500	14025215	1927	1927	1927	1927	0
541	20250502	095400	14025215	1927	1927	1927	1927	1
542	20250502	095300	14023288	1920	1920	1920	1920	0
543	20250502	095200	14023288	1920	1920	1920	1920	126
544	20250502	095100	13781368	1929	1929	1929	1929	0
545	20250502	095000	13781368	1929	1929	1929	1929	0
546	20250502	094900	13781368	1929	1929	1929	1929	0
547	20250502	094800	13781368	1929	1929	1929	1929	0
548	20250502	094700	13781368	1929	1929	1929	1929	0
549	20250502	094600	13781368	1929	1929	1929	1929	1
550	20250502	094500	13779439	1903	1903	1903	1903	0
551	20250502	094400	13779439	1903	1903	1903	1903	600
552	20250502	094300	12637639	1902	1920	1920	1902	100
553	20250502	094200	12447356	1931	1931	1931	1931	0
554	20250502	094100	12447356	1931	1931	1931	1931	1
555	20250502	094000	12445425	1928	1928	1928	1928	0
556	20250502	093900	12445425	1928	1928	1928	1928	0
557	20250502	093800	12445425	1928	1928	1928	1928	110
558	20250502	093700	12233345	1933	1933	1933	1933	5
559	20250502	093600	12223680	1933	1933	1933	1933	1
560	20250502	093500	12221747	1900	1900	1900	1900	0
561	20250502	093400	12221747	1900	1900	1900	1900	0
562	20250502	093300	12221747	1900	1900	1900	1900	0
563	20250502	093200	12221747	1900	1901	1901	1900	1342
564	20250502	093100	9671747	1900	1900	1900	1900	0
565	20250502	093000	9671747	1900	1933	1933	1900	445
566	20250502	092900	8826214	1900	1900	1900	1900	0
567	20250502	092800	8826214	1900	1900	1900	1900	0
568	20250502	092700	8826214	1900	1900	1900	1900	0
569	20250502	092600	8826214	1900	1900	1900	1900	10
570	20250502	092500	8807214	1933	1933	1933	1933	0
571	20250502	092400	8807214	1933	1933	1933	1933	0
572	20250502	092300	8807214	1933	1933	1933	1933	0
573	20250502	092200	8807214	1933	1933	1933	1933	2
574	20250502	092100	8803348	1935	1935	1935	1935	0
575	20250502	092000	8803348	1935	1935	1935	1935	0
576	20250502	091900	8803348	1935	1935	1935	1935	1
577	20250502	091800	8801413	1900	1900	1900	1900	600
578	20250502	091700	7661413	1900	1904	1904	1900	1360
579	20250502	091600	5075843	1935	1935	1935	1935	15
580	20250502	091500	5046818	1900	1900	1900	1900	0
581	20250502	091400	5046818	1900	1900	1900	1900	0
582	20250502	091300	5046818	1900	1900	1900	1900	0
583	20250502	091200	5046818	1900	1940	1940	1900	1364
584	20250502	091100	2432525	1947	1947	1947	1947	0
585	20250502	091000	2432525	1947	1947	1947	1947	5
586	20250502	090900	2422790	1952	1952	1952	1952	250
587	20250502	090800	1934790	1959	1959	1959	1959	164
588	20250502	090700	1613514	1959	1959	1959	1959	0
589	20250502	090600	1613514	1959	1960	1960	1959	306
590	20250502	090500	1013760	1980	1980	1980	1980	0
591	20250502	090400	1013760	1980	1980	1980	1980	0
592	20250502	090300	1013760	1980	1980	1980	1980	0
593	20250502	090200	1013760	1980	1980	1980	1980	0
594	20250502	090100	1013760	1980	1980	1980	1980	385
595	20250502	090000	251460	1980	1980	1980	1980	127