KissMeData/058110/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192400	127358767	1925	1925	1925	1925	208
3	20250508	192300	127358767	1925	1925	1925	1925	0
4	20250508	192200	127358767	1925	1925	1925	1925	0
5	20250508	192100	127358767	1925	1925	1925	1925	0
6	20250508	192000	127358767	1925	1925	1925	1925	0
7	20250508	191900	127358767	1925	1925	1925	1925	0
8	20250508	191800	127358767	1925	1925	1925	1925	0
9	20250508	191700	127358767	1925	1925	1925	1925	0
10	20250508	191600	127358767	1925	1925	1925	1925	0
11	20250508	191500	127358767	1925	1925	1925	1925	0
12	20250508	191400	127358767	1925	1925	1925	1925	0
13	20250508	191300	127358767	1925	1925	1925	1925	0
14	20250508	191200	127358767	1925	1925	1925	1925	0
15	20250508	191100	127358767	1925	1925	1925	1925	0
16	20250508	191000	127358767	1925	1925	1925	1925	0
17	20250508	190900	127358767	1925	1925	1925	1925	0
18	20250508	190800	127358767	1925	1925	1925	1925	0
19	20250508	190700	127358767	1925	1925	1925	1925	0
20	20250508	190600	127358767	1925	1925	1925	1925	0
21	20250508	190500	127358767	1925	1925	1925	1925	0
22	20250508	190400	127358767	1925	1925	1925	1925	0
23	20250508	190300	127358767	1925	1925	1925	1925	0
24	20250508	190200	127358767	1925	1925	1925	1925	0
25	20250508	190100	127358767	1925	1925	1925	1925	0
26	20250508	190000	127358767	1925	1925	1925	1925	0
27	20250508	185900	127358767	1925	1925	1925	1925	0
28	20250508	185800	127358767	1925	1925	1925	1925	0
29	20250508	185700	127358767	1925	1925	1925	1925	0
30	20250508	185600	127358767	1925	1925	1925	1925	0
31	20250508	185500	127358767	1925	1925	1925	1925	0
32	20250508	185400	127358767	1925	1925	1925	1925	208
33	20250508	185300	127358767	1925	1925	1925	1925	0
34	20250508	185200	127358767	1925	1925	1925	1925	0
35	20250508	185100	127358767	1925	1925	1925	1925	0
36	20250508	185000	127358767	1925	1925	1925	1925	0
37	20250508	184900	127358767	1925	1925	1925	1925	0
38	20250508	184800	127358767	1925	1925	1925	1925	0
39	20250508	184700	127358767	1925	1925	1925	1925	0
40	20250508	184600	127358767	1925	1925	1925	1925	0
41	20250508	184500	127358767	1925	1925	1925	1925	0
42	20250508	184400	127358767	1925	1925	1925	1925	0
43	20250508	184300	127358767	1925	1925	1925	1925	0
44	20250508	184200	127358767	1925	1925	1925	1925	0
45	20250508	184100	127358767	1925	1925	1925	1925	0
46	20250508	184000	127358767	1925	1925	1925	1925	0
47	20250508	183900	127358767	1925	1925	1925	1925	0
48	20250508	183800	127358767	1925	1925	1925	1925	0
49	20250508	183700	127358767	1925	1925	1925	1925	0
50	20250508	183600	127358767	1925	1925	1925	1925	0
51	20250508	183500	127358767	1925	1925	1925	1925	0
52	20250508	183400	127358767	1925	1925	1925	1925	0
53	20250508	183300	127358767	1925	1925	1925	1925	0
54	20250508	183200	127358767	1925	1925	1925	1925	0
55	20250508	183100	127358767	1925	1925	1925	1925	0
56	20250508	183000	127358767	1925	1925	1925	1925	0
57	20250508	182900	127358767	1925	1925	1925	1925	0
58	20250508	182800	127358767	1925	1925	1925	1925	0
59	20250508	182700	127358767	1925	1925	1925	1925	0
60	20250508	182600	127358767	1925	1925	1925	1925	0
61	20250508	182500	127358767	1925	1925	1925	1925	0
62	20250508	182400	127358767	1925	1925	1925	1925	208
63	20250508	182300	127358767	1925	1925	1925	1925	0
64	20250508	182200	127358767	1925	1925	1925	1925	0
65	20250508	182100	127358767	1925	1925	1925	1925	0
66	20250508	182000	127358767	1925	1925	1925	1925	0
67	20250508	181900	127358767	1925	1925	1925	1925	0
68	20250508	181800	127358767	1925	1925	1925	1925	0
69	20250508	181700	127358767	1925	1925	1925	1925	0
70	20250508	181600	127358767	1925	1925	1925	1925	0
71	20250508	181500	127358767	1925	1925	1925	1925	0
72	20250508	181400	127358767	1925	1925	1925	1925	0
73	20250508	181300	127358767	1925	1925	1925	1925	0
74	20250508	181200	127358767	1925	1925	1925	1925	0
75	20250508	181100	127358767	1925	1925	1925	1925	0
76	20250508	181000	127358767	1925	1925	1925	1925	0
77	20250508	180900	127358767	1925	1925	1925	1925	0
78	20250508	180800	127358767	1925	1925	1925	1925	0
79	20250508	180700	127358767	1925	1925	1925	1925	0
80	20250508	180600	127358767	1925	1925	1925	1925	0
81	20250508	180500	127358767	1925	1925	1925	1925	0
82	20250508	180400	127358767	1925	1925	1925	1925	0
83	20250508	180300	127358767	1925	1925	1925	1925	0
84	20250508	180200	127358767	1925	1925	1925	1925	0
85	20250508	180100	127358767	1925	1925	1925	1925	0
86	20250508	180000	127358767	1925	1925	1925	1925	0
87	20250508	175900	127358767	1925	1925	1925	1925	0
88	20250508	175800	127358767	1925	1925	1925	1925	0
89	20250508	175700	127358767	1925	1925	1925	1925	0
90	20250508	175600	127358767	1925	1925	1925	1925	0
91	20250508	175500	127358767	1925	1925	1925	1925	0
92	20250508	175400	127358767	1925	1925	1925	1925	208
93	20250508	175300	127358767	1925	1925	1925	1925	0
94	20250508	175200	127358767	1925	1925	1925	1925	0
95	20250508	175100	127358767	1925	1925	1925	1925	0
96	20250508	175000	127358767	1925	1925	1925	1925	0
97	20250508	174900	127358767	1925	1925	1925	1925	0
98	20250508	174800	127358767	1925	1925	1925	1925	0
99	20250508	174700	127358767	1925	1925	1925	1925	0
100	20250508	174600	127358767	1925	1925	1925	1925	0
101	20250508	174500	127358767	1925	1925	1925	1925	0
102	20250508	174400	127358767	1925	1925	1925	1925	0
103	20250508	174300	127358767	1925	1925	1925	1925	0
104	20250508	174200	127358767	1925	1925	1925	1925	0
105	20250508	174100	127358767	1925	1925	1925	1925	0
106	20250508	174000	127358767	1925	1925	1925	1925	0
107	20250508	173900	127358767	1925	1925	1925	1925	0
108	20250508	173800	127358767	1925	1925	1925	1925	0
109	20250508	173700	127358767	1925	1925	1925	1925	0
110	20250508	173600	127358767	1925	1925	1925	1925	0
111	20250508	173500	127358767	1925	1925	1925	1925	0
112	20250508	173400	127358767	1925	1925	1925	1925	0
113	20250508	173300	127358767	1925	1925	1925	1925	0
114	20250508	173200	127358767	1925	1925	1925	1925	0
115	20250508	173100	127358767	1925	1925	1925	1925	0
116	20250508	173000	127358767	1925	1925	1925	1925	0
117	20250508	172900	127358767	1925	1925	1925	1925	0
118	20250508	172800	127358767	1925	1925	1925	1925	0
119	20250508	172700	127358767	1925	1925	1925	1925	0
120	20250508	172600	127358767	1925	1925	1925	1925	0
121	20250508	172500	127358767	1925	1925	1925	1925	0
122	20250508	172400	127358767	1925	1925	1925	1925	208
123	20250508	172300	127358767	1925	1925	1925	1925	0
124	20250508	172200	127358767	1925	1925	1925	1925	0
125	20250508	172100	127358767	1925	1925	1925	1925	0
126	20250508	172000	127358767	1925	1925	1925	1925	0
127	20250508	171900	127358767	1925	1925	1925	1925	0
128	20250508	171800	127358767	1925	1925	1925	1925	0
129	20250508	171700	127358767	1925	1925	1925	1925	0
130	20250508	171600	127358767	1925	1925	1925	1925	0
131	20250508	171500	127358767	1925	1925	1925	1925	0
132	20250508	171400	127358767	1925	1925	1925	1925	0
133	20250508	171300	127358767	1925	1925	1925	1925	0
134	20250508	171200	127358767	1925	1925	1925	1925	0
135	20250508	171100	127358767	1925	1925	1925	1925	0
136	20250508	171000	127358767	1925	1925	1925	1925	0
137	20250508	170900	127358767	1925	1925	1925	1925	0
138	20250508	170800	127358767	1925	1925	1925	1925	0
139	20250508	170700	127358767	1925	1925	1925	1925	0
140	20250508	170600	127358767	1925	1925	1925	1925	0
141	20250508	170500	127358767	1925	1925	1925	1925	0
142	20250508	170400	127358767	1925	1925	1925	1925	0
143	20250508	170300	127358767	1925	1925	1925	1925	0
144	20250508	170200	127358767	1925	1925	1925	1925	0
145	20250508	170100	127358767	1925	1925	1925	1925	0
146	20250508	170000	127358767	1925	1925	1925	1925	0
147	20250508	165900	127358767	1925	1925	1925	1925	0
148	20250508	165800	127358767	1925	1925	1925	1925	0
149	20250508	165700	127358767	1925	1925	1925	1925	0
150	20250508	165600	127358767	1925	1925	1925	1925	0
151	20250508	165500	127358767	1925	1925	1925	1925	0
152	20250508	165400	127358767	1925	1925	1925	1925	208
153	20250508	165300	127358767	1925	1925	1925	1925	0
154	20250508	165200	127358767	1925	1925	1925	1925	0
155	20250508	165100	127358767	1925	1925	1925	1925	0
156	20250508	165000	127358767	1925	1925	1925	1925	0
157	20250508	164900	127358767	1925	1925	1925	1925	0
158	20250508	164800	127358767	1925	1925	1925	1925	0
159	20250508	164700	127358767	1925	1925	1925	1925	0
160	20250508	164600	127358767	1925	1925	1925	1925	0
161	20250508	164500	127358767	1925	1925	1925	1925	0
162	20250508	164400	127358767	1925	1925	1925	1925	0
163	20250508	164300	127358767	1925	1925	1925	1925	0
164	20250508	164200	127358767	1925	1925	1925	1925	0
165	20250508	164100	127358767	1925	1925	1925	1925	0
166	20250508	164000	127358767	1925	1925	1925	1925	0
167	20250508	163900	127358767	1925	1925	1925	1925	0
168	20250508	163800	127358767	1925	1925	1925	1925	0
169	20250508	163700	127358767	1925	1925	1925	1925	0
170	20250508	163600	127358767	1925	1925	1925	1925	0
171	20250508	163500	127358767	1925	1925	1925	1925	0
172	20250508	163400	127358767	1925	1925	1925	1925	0
173	20250508	163300	127358767	1925	1925	1925	1925	0
174	20250508	163200	127358767	1925	1925	1925	1925	0
175	20250508	163100	127358767	1925	1925	1925	1925	0
176	20250508	163000	127358767	1925	1925	1925	1925	0
177	20250508	162900	127358767	1925	1925	1925	1925	0
178	20250508	162800	127358767	1925	1925	1925	1925	0
179	20250508	162700	127358767	1925	1925	1925	1925	0
180	20250508	162600	127358767	1925	1925	1925	1925	0
181	20250508	162500	127358767	1925	1925	1925	1925	0
182	20250508	162400	127358767	1925	1925	1925	1925	208
183	20250508	162300	127358767	1925	1925	1925	1925	0
184	20250508	162200	127358767	1925	1925	1925	1925	0
185	20250508	162100	127358767	1925	1925	1925	1925	0
186	20250508	162000	127358767	1925	1925	1925	1925	0
187	20250508	161900	127358767	1925	1925	1925	1925	0
188	20250508	161800	127358767	1925	1925	1925	1925	0
189	20250508	161700	127358767	1925	1925	1925	1925	0
190	20250508	161600	127358767	1925	1925	1925	1925	0
191	20250508	161500	127358767	1925	1925	1925	1925	0
192	20250508	161400	127358767	1925	1925	1925	1925	0
193	20250508	161300	127358767	1925	1925	1925	1925	0
194	20250508	161200	127358767	1925	1925	1925	1925	0
195	20250508	161100	127358767	1925	1925	1925	1925	0
196	20250508	161000	127358767	1925	1925	1925	1925	0
197	20250508	160900	127358767	1925	1925	1925	1925	0
198	20250508	160800	127358767	1925	1925	1925	1925	0
199	20250508	160700	127358767	1925	1925	1925	1925	0
200	20250508	160600	127358767	1925	1925	1925	1925	0
201	20250508	160500	127358767	1925	1925	1925	1925	0
202	20250508	160400	127358767	1925	1925	1925	1925	0
203	20250508	160300	127358767	1925	1925	1925	1925	0
204	20250508	160200	127358767	1925	1925	1925	1925	0
205	20250508	160100	127358767	1925	1925	1925	1925	0
206	20250508	160000	127358767	1925	1925	1925	1925	0
207	20250508	155900	127358767	1925	1925	1925	1925	0
208	20250508	155800	127358767	1925	1925	1925	1925	0
209	20250508	155700	127358767	1925	1925	1925	1925	0
210	20250508	155600	127358767	1925	1925	1925	1925	0
211	20250508	155500	127358767	1925	1925	1925	1925	0
212	20250508	155400	127358767	1925	1925	1925	1925	208
213	20250508	155300	127358767	1925	1925	1925	1925	0
214	20250508	155200	127358767	1925	1925	1925	1925	0
215	20250508	155100	127358767	1925	1925	1925	1925	0
216	20250508	155000	127358767	1925	1925	1925	1925	0
217	20250508	154900	127358767	1925	1925	1925	1925	0
218	20250508	154800	127358767	1925	1925	1925	1925	0
219	20250508	154700	127358767	1925	1925	1925	1925	0
220	20250508	154600	127358767	1925	1925	1925	1925	0
221	20250508	154500	127358767	1925	1925	1925	1925	0
222	20250508	154400	127358767	1925	1925	1925	1925	0
223	20250508	154300	127358767	1925	1925	1925	1925	0
224	20250508	154200	127358767	1925	1925	1925	1925	0
225	20250508	154100	127358767	1925	1925	1925	1925	0
226	20250508	154000	127358767	1925	1925	1925	1925	0
227	20250508	153900	127358767	1925	1925	1925	1925	0
228	20250508	153800	127358767	1925	1925	1925	1925	0
229	20250508	153700	127358767	1925	1925	1925	1925	0
230	20250508	153600	127358767	1925	1925	1925	1925	0
231	20250508	153500	127358767	1925	1925	1925	1925	0
232	20250508	153400	127358767	1925	1925	1925	1925	0
233	20250508	153300	127358767	1925	1925	1925	1925	0
234	20250508	153200	127358767	1925	1925	1925	1925	0
235	20250508	153100	127358767	1925	1925	1925	1925	0
236	20250508	153000	127358767	1925	1925	1925	1925	208
237	20250508	152900	126958367	1925	1925	1925	1925	0
238	20250508	152800	126958367	1925	1925	1925	1925	0
239	20250508	152700	126958367	1925	1925	1925	1925	0
240	20250508	152600	126958367	1925	1925	1925	1925	0
241	20250508	152500	126958367	1925	1925	1925	1925	0
242	20250508	152400	126958367	1925	1925	1925	1925	0
243	20250508	152300	126958367	1925	1925	1925	1925	0
244	20250508	152200	126958367	1925	1925	1925	1925	0
245	20250508	152100	126958367	1925	1925	1925	1925	0
246	20250508	152000	126958367	1925	1925	1925	1925	0
247	20250508	151900	126958367	1925	1923	1925	1923	1099
248	20250508	151800	124844792	1925	1925	1925	1925	0
249	20250508	151700	124844792	1925	1925	1925	1925	0
250	20250508	151600	124844792	1925	1925	1925	1925	6
251	20250508	151500	124833242	1923	1924	1924	1923	100
252	20250508	151400	124640941	1925	1925	1925	1925	0
253	20250508	151300	124640941	1925	1925	1925	1925	0
254	20250508	151200	124640941	1925	1925	1925	1925	0
255	20250508	151100	124640941	1925	1925	1925	1925	0
256	20250508	151000	124640941	1925	1925	1925	1925	0
257	20250508	150900	124640941	1925	1925	1925	1925	0
258	20250508	150800	124640941	1925	1925	1925	1925	0
259	20250508	150700	124640941	1925	1925	1925	1925	0
260	20250508	150600	124640941	1925	1925	1925	1925	0
261	20250508	150500	124640941	1925	1925	1925	1925	0
262	20250508	150400	124640941	1925	1925	1925	1925	0
263	20250508	150300	124640941	1925	1925	1925	1925	216
264	20250508	150200	124225141	1928	1928	1928	1928	0
265	20250508	150100	124225141	1928	1928	1928	1928	0
266	20250508	150000	124225141	1928	1928	1928	1928	0
267	20250508	145900	124225141	1928	1928	1928	1928	0
268	20250508	145800	124225141	1928	1928	1928	1928	0
269	20250508	145700	124225141	1928	1928	1928	1928	0
270	20250508	145600	124225141	1928	1928	1928	1928	0
271	20250508	145500	124225141	1928	1928	1928	1928	0
272	20250508	145400	124225141	1928	1928	1928	1928	0
273	20250508	145300	124225141	1928	1928	1928	1928	0
274	20250508	145200	124225141	1928	1928	1928	1928	0
275	20250508	145100	124225141	1928	1927	1928	1927	19
276	20250508	145000	124188527	1925	1925	1925	1925	200
277	20250508	144900	123803527	1928	1928	1928	1928	0
278	20250508	144800	123803527	1928	1928	1928	1928	1
279	20250508	144700	123801599	1927	1927	1927	1927	0
280	20250508	144600	123801599	1927	1927	1927	1927	0
281	20250508	144500	123801599	1927	1927	1927	1927	0
282	20250508	144400	123801599	1927	1927	1927	1927	1
283	20250508	144300	123799672	1926	1924	1926	1924	805
284	20250508	144200	122250057	1923	1923	1923	1923	0
285	20250508	144100	122250057	1923	1923	1923	1923	0
286	20250508	144000	122250057	1923	1921	1923	1921	1158
287	20250508	143900	120024289	1923	1923	1923	1923	0
288	20250508	143800	120024289	1923	1923	1923	1923	0
289	20250508	143700	120024289	1923	1923	1923	1923	0
290	20250508	143600	120024289	1923	1923	1923	1923	1
291	20250508	143500	120022366	1923	1923	1923	1923	1
292	20250508	143400	120020443	1922	1921	1922	1921	3503
293	20250508	143300	113287708	1916	1905	1916	1905	5028
294	20250508	143200	103654357	1916	1905	1916	1905	57
295	20250508	143100	103545470	1916	1901	1916	1900	10554
296	20250508	143000	83451877	1902	1885	1902	1885	930
297	20250508	142900	81698703	1885	1887	1887	1885	3278
298	20250508	142800	75516527	1886	1885	1886	1885	4317
299	20250508	142700	67377769	1885	1885	1885	1885	3118
300	20250508	142600	61500339	1885	1887	1887	1884	1903
301	20250508	142500	57912775	1886	1894	1894	1886	4519
302	20250508	142400	49384269	1895	1895	1895	1895	195
303	20250508	142300	49014744	1895	1895	1895	1895	64
304	20250508	142200	48893464	1895	1895	1895	1895	34
305	20250508	142100	48829034	1895	1895	1895	1895	0
306	20250508	142000	48829034	1895	1895	1895	1895	110
307	20250508	141900	48620584	1894	1894	1894	1894	0
308	20250508	141800	48620584	1894	1894	1894	1894	76
309	20250508	141700	48476640	1894	1894	1894	1894	0
310	20250508	141600	48476640	1894	1894	1894	1894	0
311	20250508	141500	48476640	1894	1894	1894	1894	8
312	20250508	141400	48461488	1894	1894	1894	1894	0
313	20250508	141300	48461488	1894	1894	1894	1894	0
314	20250508	141200	48461488	1894	1894	1894	1894	2
315	20250508	141100	48457700	1887	1887	1887	1887	0
316	20250508	141000	48457700	1887	1887	1887	1887	0
317	20250508	140900	48457700	1887	1887	1887	1887	0
318	20250508	140800	48457700	1887	1887	1887	1887	0
319	20250508	140700	48457700	1887	1887	1887	1887	0
320	20250508	140600	48457700	1887	1887	1887	1887	0
321	20250508	140500	48457700	1887	1887	1887	1887	0
322	20250508	140400	48457700	1887	1887	1887	1887	0
323	20250508	140300	48457700	1887	1887	1887	1887	0
324	20250508	140200	48457700	1887	1887	1887	1887	0
325	20250508	140100	48457700	1887	1887	1887	1887	0
326	20250508	140000	48457700	1887	1887	1887	1887	0
327	20250508	135900	48457700	1887	1887	1887	1887	0
328	20250508	135800	48457700	1887	1887	1887	1887	1
329	20250508	135700	48455813	1895	1895	1895	1895	0
330	20250508	135600	48455813	1895	1896	1896	1895	1196
331	20250508	135500	46189382	1896	1896	1896	1896	0
332	20250508	135400	46189382	1896	1896	1896	1896	0
333	20250508	135300	46189382	1896	1896	1896	1896	0
334	20250508	135200	46189382	1896	1896	1896	1896	0
335	20250508	135100	46189382	1896	1896	1896	1896	0
336	20250508	135000	46189382	1896	1896	1896	1896	0
337	20250508	134900	46189382	1896	1896	1896	1896	0
338	20250508	134800	46189382	1896	1896	1896	1896	0
339	20250508	134700	46189382	1896	1896	1896	1896	0
340	20250508	134600	46189382	1896	1896	1896	1896	0
341	20250508	134500	46189382	1896	1896	1896	1896	0
342	20250508	134400	46189382	1896	1896	1896	1896	0
343	20250508	134300	46189382	1896	1896	1896	1896	0
344	20250508	134200	46189382	1896	1896	1896	1896	0
345	20250508	134100	46189382	1896	1896	1896	1896	0
346	20250508	134000	46189382	1896	1896	1896	1896	0
347	20250508	133900	46189382	1896	1896	1896	1896	0
348	20250508	133800	46189382	1896	1896	1896	1896	1
349	20250508	133700	46187486	1907	1907	1907	1907	0
350	20250508	133600	46187486	1907	1905	1907	1905	11
351	20250508	133500	46166528	1905	1905	1905	1905	0
352	20250508	133400	46166528	1905	1905	1905	1905	1
353	20250508	133300	46164623	1895	1895	1895	1895	0
354	20250508	133200	46164623	1895	1895	1895	1895	0
355	20250508	133100	46164623	1895	1895	1895	1895	0
356	20250508	133000	46164623	1895	1895	1895	1895	0
357	20250508	132900	46164623	1895	1895	1895	1895	0
358	20250508	132800	46164623	1895	1895	1895	1895	1
359	20250508	132700	46162728	1907	1907	1907	1907	0
360	20250508	132600	46162728	1907	1907	1907	1907	0
361	20250508	132500	46162728	1907	1907	1907	1907	0
362	20250508	132400	46162728	1907	1907	1907	1907	0
363	20250508	132300	46162728	1907	1907	1907	1907	0
364	20250508	132200	46162728	1907	1907	1907	1907	0
365	20250508	132100	46162728	1907	1907	1907	1907	0
366	20250508	132000	46162728	1907	1907	1907	1907	0
367	20250508	131900	46162728	1907	1907	1907	1907	0
368	20250508	131800	46162728	1907	1907	1907	1907	1
369	20250508	131700	46160821	1895	1895	1895	1895	0
370	20250508	131600	46160821	1895	1895	1895	1895	0
371	20250508	131500	46160821	1895	1895	1895	1895	0
372	20250508	131400	46160821	1895	1895	1895	1895	0
373	20250508	131300	46160821	1895	1895	1895	1895	0
374	20250508	131200	46160821	1895	1895	1895	1895	0
375	20250508	131100	46160821	1895	1895	1895	1895	1
376	20250508	131000	46158926	1916	1916	1916	1916	0
377	20250508	130900	46158926	1916	1916	1916	1916	0
378	20250508	130800	46158926	1916	1916	1916	1916	0
379	20250508	130700	46158926	1916	1916	1916	1916	0
380	20250508	130600	46158926	1916	1916	1916	1916	0
381	20250508	130500	46158926	1916	1903	1916	1903	309
382	20250508	130400	45570664	1903	1903	1903	1903	1
383	20250508	130300	45568761	1895	1895	1895	1895	0
384	20250508	130200	45568761	1895	1895	1895	1895	0
385	20250508	130100	45568761	1895	1889	1895	1889	2050
386	20250508	130000	41695681	1889	1889	1889	1889	0
387	20250508	125900	41695681	1889	1889	1889	1889	0
388	20250508	125800	41695681	1889	1889	1889	1889	0
389	20250508	125700	41695681	1889	1889	1889	1889	0
390	20250508	125600	41695681	1889	1889	1889	1889	0
391	20250508	125500	41695681	1889	1889	1889	1889	0
392	20250508	125400	41695681	1889	1889	1889	1889	0
393	20250508	125300	41695681	1889	1889	1889	1889	0
394	20250508	125200	41695681	1889	1889	1889	1889	0
395	20250508	125100	41695681	1889	1889	1889	1889	550
396	20250508	125000	40656731	1889	1888	1889	1888	78
397	20250508	124900	40509441	1884	1884	1884	1884	0
398	20250508	124800	40509441	1884	1884	1884	1884	205
399	20250508	124700	40123221	1889	1889	1889	1889	0
400	20250508	124600	40123221	1889	1889	1889	1889	1
401	20250508	124500	40121332	1889	1889	1889	1889	0
402	20250508	124400	40121332	1889	1889	1889	1889	0
403	20250508	124300	40121332	1889	1885	1889	1885	500
404	20250508	124200	39177861	1884	1884	1884	1884	0
405	20250508	124100	39177861	1884	1884	1884	1884	0
406	20250508	124000	39177861	1884	1884	1884	1884	0
407	20250508	123900	39177861	1884	1884	1884	1884	0
408	20250508	123800	39177861	1884	1884	1884	1884	0
409	20250508	123700	39177861	1884	1884	1884	1884	0
410	20250508	123600	39177861	1884	1884	1884	1884	465
411	20250508	123500	38301801	1884	1885	1885	1884	512
412	20250508	123400	37337181	1888	1888	1888	1888	0
413	20250508	123300	37337181	1888	1888	1888	1888	1243
414	20250508	123200	34990397	1888	1888	1888	1888	57
415	20250508	123100	34882781	1888	1888	1888	1888	0
416	20250508	123000	34882781	1888	1886	1888	1886	280
417	20250508	122900	34354699	1886	1886	1886	1886	0
418	20250508	122800	34354699	1886	1886	1886	1886	0
419	20250508	122700	34354699	1886	1886	1886	1886	0
420	20250508	122600	34354699	1886	1886	1886	1886	0
421	20250508	122500	34354699	1886	1886	1886	1886	0
422	20250508	122400	34354699	1886	1886	1886	1886	144
423	20250508	122300	34083115	1885	1885	1885	1885	231
424	20250508	122200	33647680	1885	1884	1885	1884	200
425	20250508	122100	33270773	1884	1884	1884	1884	500
426	20250508	122000	32328773	1883	1883	1883	1883	0
427	20250508	121900	32328773	1883	1883	1883	1883	0
428	20250508	121800	32328773	1883	1883	1883	1883	10
429	20250508	121700	32309943	1883	1883	1883	1883	20
430	20250508	121600	32272283	1883	1883	1883	1883	17
431	20250508	121500	32240272	1883	1885	1885	1883	29
432	20250508	121400	32185630	1885	1890	1890	1885	1436
433	20250508	121300	29474674	1891	1891	1891	1891	0
434	20250508	121200	29474674	1891	1891	1891	1891	0
435	20250508	121100	29474674	1891	1891	1891	1891	0
436	20250508	121000	29474674	1891	1891	1891	1891	0
437	20250508	120900	29474674	1891	1891	1891	1891	0
438	20250508	120800	29474674	1891	1891	1891	1891	0
439	20250508	120700	29474674	1891	1891	1891	1891	0
440	20250508	120600	29474674	1891	1891	1891	1891	27
441	20250508	120500	29423617	1891	1891	1891	1891	73
442	20250508	120400	29285574	1891	1891	1891	1891	0
443	20250508	120300	29285574	1891	1891	1891	1891	0
444	20250508	120200	29285574	1891	1891	1891	1891	0
445	20250508	120100	29285574	1891	1891	1891	1891	0
446	20250508	120000	29285574	1891	1891	1891	1891	0
447	20250508	115900	29285574	1891	1891	1891	1891	0
448	20250508	115800	29285574	1891	1891	1891	1891	10
449	20250508	115700	29266664	1891	1891	1891	1891	429
450	20250508	115600	28455425	1892	1892	1892	1892	0
451	20250508	115500	28455425	1892	1892	1892	1892	0
452	20250508	115400	28455425	1892	1892	1892	1892	0
453	20250508	115300	28455425	1892	1892	1892	1892	0
454	20250508	115200	28455425	1892	1892	1892	1892	1
455	20250508	115100	28453533	1892	1892	1892	1892	5
456	20250508	115000	28444073	1892	1892	1892	1892	0
457	20250508	114900	28444073	1892	1892	1892	1892	417
458	20250508	114800	27655109	1892	1891	1892	1891	2147
459	20250508	114700	23592987	1891	1891	1891	1891	85
460	20250508	114600	23432252	1890	1890	1890	1890	0
461	20250508	114500	23432252	1890	1890	1890	1890	0
462	20250508	114400	23432252	1890	1890	1890	1890	90
463	20250508	114300	23262152	1890	1890	1890	1890	125
464	20250508	114200	23025902	1889	1889	1889	1889	0
465	20250508	114100	23025902	1889	1893	1893	1889	1515
466	20250508	114000	20159995	1903	1903	1903	1903	0
467	20250508	113900	20159995	1903	1903	1903	1903	0
468	20250508	113800	20159995	1903	1903	1903	1903	0
469	20250508	113700	20159995	1903	1903	1903	1903	33
470	20250508	113600	20097196	1903	1903	1904	1903	545
471	20250508	113500	19059616	1904	1904	1904	1903	500
472	20250508	113400	18107624	1904	1904	1904	1904	0
473	20250508	113300	18107624	1904	1904	1904	1904	0
474	20250508	113200	18107624	1904	1904	1904	1904	0
475	20250508	113100	18107624	1904	1904	1904	1904	1
476	20250508	113000	18105720	1904	1904	1904	1904	0
477	20250508	112900	18105720	1904	1904	1904	1904	0
478	20250508	112800	18105720	1904	1904	1904	1904	0
479	20250508	112700	18105720	1904	1904	1904	1904	4
480	20250508	112600	18098104	1904	1904	1904	1904	0
481	20250508	112500	18098104	1904	1904	1904	1904	0
482	20250508	112400	18098104	1904	1904	1904	1904	0
483	20250508	112300	18098104	1904	1904	1904	1904	0
484	20250508	112200	18098104	1904	1904	1904	1904	0
485	20250508	112100	18098104	1904	1904	1904	1904	0
486	20250508	112000	18098104	1904	1904	1904	1904	1
487	20250508	111900	18096200	1893	1893	1893	1893	250
488	20250508	111800	17622950	1896	1896	1896	1896	10
489	20250508	111700	17603990	1896	1896	1896	1896	0
490	20250508	111600	17603990	1896	1895	1896	1894	469
491	20250508	111500	16715436	1895	1897	1897	1895	236
492	20250508	111400	16267985	1904	1904	1904	1904	0
493	20250508	111300	16267985	1904	1904	1904	1904	0
494	20250508	111200	16267985	1904	1904	1904	1904	0
495	20250508	111100	16267985	1904	1904	1904	1904	0
496	20250508	111000	16267985	1904	1904	1904	1904	0
497	20250508	110900	16267985	1904	1904	1904	1904	0
498	20250508	110800	16267985	1904	1904	1904	1904	0
499	20250508	110700	16267985	1904	1904	1904	1904	0
500	20250508	110600	16267985	1904	1904	1904	1904	0
501	20250508	110500	16267985	1904	1904	1904	1904	0
502	20250508	110400	16267985	1904	1897	1904	1897	16
503	20250508	110300	16237563	1904	1904	1904	1904	0
504	20250508	110200	16237563	1904	1904	1904	1904	0
505	20250508	110100	16237563	1904	1904	1904	1904	1
506	20250508	110000	16235659	1898	1898	1898	1898	0
507	20250508	105900	16235659	1898	1898	1898	1898	0
508	20250508	105800	16235659	1898	1898	1898	1898	0
509	20250508	105700	16235659	1898	1898	1898	1898	1
510	20250508	105600	16233761	1904	1904	1904	1904	0
511	20250508	105500	16233761	1904	1904	1904	1904	1
512	20250508	105400	16231857	1897	1897	1897	1897	0
513	20250508	105300	16231857	1897	1897	1897	1897	24
514	20250508	105200	16186329	1904	1904	1904	1904	0
515	20250508	105100	16186329	1904	1904	1904	1904	24
516	20250508	105000	16140633	1903	1903	1903	1903	400
517	20250508	104900	15379433	1903	1898	1903	1898	25
518	20250508	104800	15331863	1898	1898	1898	1898	18
519	20250508	104700	15297699	1901	1901	1901	1901	0
520	20250508	104600	15297699	1901	1901	1901	1901	0
521	20250508	104500	15297699	1901	1901	1901	1901	0
522	20250508	104400	15297699	1901	1901	1901	1901	0
523	20250508	104300	15297699	1901	1901	1901	1901	0
524	20250508	104200	15297699	1901	1900	1901	1900	25
525	20250508	104100	15250184	1899	1900	1900	1899	19
526	20250508	104000	15214102	1900	1903	1904	1900	110
527	20250508	103900	15005032	1902	1901	1902	1901	20
528	20250508	103800	14967002	1901	1904	1904	1900	1271
529	20250508	103700	12551863	1918	1918	1918	1918	0
530	20250508	103600	12551863	1918	1918	1918	1918	0
531	20250508	103500	12551863	1918	1918	1918	1918	0
532	20250508	103400	12551863	1918	1918	1918	1918	0
533	20250508	103300	12551863	1918	1918	1918	1918	0
534	20250508	103200	12551863	1918	1918	1918	1918	1
535	20250508	103100	12549945	1906	1906	1906	1906	0
536	20250508	103000	12549945	1906	1906	1906	1906	0
537	20250508	102900	12549945	1906	1906	1906	1906	0
538	20250508	102800	12549945	1906	1906	1906	1906	0
539	20250508	102700	12549945	1906	1906	1906	1906	0
540	20250508	102600	12549945	1906	1906	1906	1906	0
541	20250508	102500	12549945	1906	1906	1906	1906	0
542	20250508	102400	12549945	1906	1906	1906	1906	0
543	20250508	102300	12549945	1906	1906	1906	1906	0
544	20250508	102200	12549945	1906	1906	1906	1906	300
545	20250508	102100	11978145	1906	1906	1906	1906	46
546	20250508	102000	11890469	1906	1906	1906	1906	0
547	20250508	101900	11890469	1906	1906	1906	1906	0
548	20250508	101800	11890469	1906	1906	1906	1906	0
549	20250508	101700	11890469	1906	1906	1906	1906	0
550	20250508	101600	11890469	1906	1910	1910	1906	701
551	20250508	101500	10554171	1910	1910	1910	1910	0
552	20250508	101400	10554171	1910	1910	1910	1910	0
553	20250508	101300	10554171	1910	1919	1919	1910	53
554	20250508	101200	10452932	1919	1919	1919	1919	0
555	20250508	101100	10452932	1919	1919	1919	1919	0
556	20250508	101000	10452932	1919	1919	1919	1919	0
557	20250508	100900	10452932	1919	1919	1919	1919	0
558	20250508	100800	10452932	1919	1919	1919	1919	0
559	20250508	100700	10452932	1919	1919	1919	1919	25
560	20250508	100600	10404957	1919	1919	1919	1919	0
561	20250508	100500	10404957	1919	1919	1919	1919	450
562	20250508	100400	9541407	1920	1920	1920	1920	0
563	20250508	100300	9541407	1920	1920	1920	1920	0
564	20250508	100200	9541407	1920	1920	1920	1920	0
565	20250508	100100	9541407	1920	1920	1920	1920	2
566	20250508	100000	9537567	1900	1900	1900	1900	0
567	20250508	095900	9537567	1900	1904	1904	1900	800
568	20250508	095800	8016747	1904	1904	1904	1904	0
569	20250508	095700	8016747	1904	1904	1904	1904	0
570	20250508	095600	8016747	1904	1904	1904	1904	141
571	20250508	095500	7748283	1908	1910	1910	1908	9
572	20250508	095400	7731097	1910	1910	1910	1910	0
573	20250508	095300	7731097	1910	1910	1910	1910	0
574	20250508	095200	7731097	1910	1910	1910	1910	0
575	20250508	095100	7731097	1910	1910	1910	1910	0
576	20250508	095000	7731097	1910	1910	1910	1910	0
577	20250508	094900	7731097	1910	1910	1910	1910	0
578	20250508	094800	7731097	1910	1910	1910	1910	15
579	20250508	094700	7702447	1924	1924	1924	1924	0
580	20250508	094600	7702447	1924	1924	1924	1924	0
581	20250508	094500	7702447	1924	1924	1924	1924	2
582	20250508	094400	7698599	1924	1923	1925	1923	63
583	20250508	094300	7577399	1923	1923	1923	1923	2
584	20250508	094200	7573553	1923	1923	1923	1923	1
585	20250508	094100	7571630	1910	1910	1910	1910	0
586	20250508	094000	7571630	1910	1910	1910	1910	0
587	20250508	093900	7571630	1910	1910	1910	1910	0
588	20250508	093800	7571630	1910	1910	1910	1910	0
589	20250508	093700	7571630	1910	1910	1910	1910	0
590	20250508	093600	7571630	1910	1910	1910	1910	0
591	20250508	093500	7571630	1910	1910	1910	1910	80
592	20250508	093400	7418830	1923	1923	1923	1923	1
593	20250508	093300	7416907	1910	1911	1911	1910	60
594	20250508	093200	7302306	1924	1924	1924	1924	0
595	20250508	093100	7302306	1924	1924	1924	1924	1
596	20250508	093000	7300382	1920	1920	1920	1920	500
597	20250508	092900	6340382	1910	1910	1910	1910	0
598	20250508	092800	6340382	1910	1910	1910	1910	0
599	20250508	092700	6340382	1910	1910	1910	1910	0
600	20250508	092600	6340382	1910	1910	1910	1910	0
601	20250508	092500	6340382	1910	1910	1910	1910	0
602	20250508	092400	6340382	1910	1910	1910	1910	693
603	20250508	092300	5016752	1910	1910	1910	1910	0
604	20250508	092200	5016752	1910	1910	1910	1910	0
605	20250508	092100	5016752	1910	1910	1910	1910	0
606	20250508	092000	5016752	1910	1910	1910	1910	0
607	20250508	091900	5016752	1910	1910	1910	1910	0
608	20250508	091800	5016752	1910	1911	1911	1910	200
609	20250508	091700	4634751	1910	1910	1910	1910	0
610	20250508	091600	4634751	1910	1910	1910	1910	1
611	20250508	091500	4632841	1938	1938	1938	1938	0
612	20250508	091400	4632841	1938	1938	1938	1938	0
613	20250508	091300	4632841	1938	1938	1938	1938	0
614	20250508	091200	4632841	1938	1929	1938	1929	73
615	20250508	091100	4491688	1925	1925	1925	1925	0
616	20250508	091000	4491688	1925	1920	1925	1920	106
617	20250508	090900	4288163	1920	1920	1920	1920	1
618	20250508	090800	4286243	1920	1920	1920	1920	0
619	20250508	090700	4286243	1920	1920	1920	1920	0
620	20250508	090600	4286243	1920	1920	1920	1920	1
621	20250508	090500	4284323	1942	1942	1942	1942	1
622	20250508	090400	4282381	1890	1890	1890	1890	0
623	20250508	090300	4282381	1890	1890	1890	1890	0
624	20250508	090200	4282381	1890	1902	1902	1890	1022
625	20250508	090100	2342698	1949	1949	1949	1949	0
626	20250508	090000	2342698	1949	1949	1949	1949	1202