KissMeData/060480/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	192400	13932789	1671	1671	1671	1671	709
3	20250502	192300	13932789	1671	1671	1671	1671	0
4	20250502	192200	13932789	1671	1671	1671	1671	0
5	20250502	192100	13932789	1671	1671	1671	1671	0
6	20250502	192000	13932789	1671	1671	1671	1671	0
7	20250502	191900	13932789	1671	1671	1671	1671	0
8	20250502	191800	13932789	1671	1671	1671	1671	0
9	20250502	191700	13932789	1671	1671	1671	1671	0
10	20250502	191600	13932789	1671	1671	1671	1671	0
11	20250502	191500	13932789	1671	1671	1671	1671	0
12	20250502	191400	13932789	1671	1671	1671	1671	0
13	20250502	191300	13932789	1671	1671	1671	1671	0
14	20250502	191200	13932789	1671	1671	1671	1671	0
15	20250502	191100	13932789	1671	1671	1671	1671	0
16	20250502	191000	13932789	1671	1671	1671	1671	0
17	20250502	190900	13932789	1671	1671	1671	1671	0
18	20250502	190800	13932789	1671	1671	1671	1671	0
19	20250502	190700	13932789	1671	1671	1671	1671	0
20	20250502	190600	13932789	1671	1671	1671	1671	0
21	20250502	190500	13932789	1671	1671	1671	1671	0
22	20250502	190400	13932789	1671	1671	1671	1671	0
23	20250502	190300	13932789	1671	1671	1671	1671	0
24	20250502	190200	13932789	1671	1671	1671	1671	0
25	20250502	190100	13932789	1671	1671	1671	1671	0
26	20250502	190000	13932789	1671	1671	1671	1671	0
27	20250502	185900	13932789	1671	1671	1671	1671	0
28	20250502	185800	13932789	1671	1671	1671	1671	0
29	20250502	185700	13932789	1671	1671	1671	1671	0
30	20250502	185600	13932789	1671	1671	1671	1671	0
31	20250502	185500	13932789	1671	1671	1671	1671	0
32	20250502	185400	13932789	1671	1671	1671	1671	709
33	20250502	185300	13932789	1671	1671	1671	1671	0
34	20250502	185200	13932789	1671	1671	1671	1671	0
35	20250502	185100	13932789	1671	1671	1671	1671	0
36	20250502	185000	13932789	1671	1671	1671	1671	0
37	20250502	184900	13932789	1671	1671	1671	1671	0
38	20250502	184800	13932789	1671	1671	1671	1671	0
39	20250502	184700	13932789	1671	1671	1671	1671	0
40	20250502	184600	13932789	1671	1671	1671	1671	0
41	20250502	184500	13932789	1671	1671	1671	1671	0
42	20250502	184400	13932789	1671	1671	1671	1671	0
43	20250502	184300	13932789	1671	1671	1671	1671	0
44	20250502	184200	13932789	1671	1671	1671	1671	0
45	20250502	184100	13932789	1671	1671	1671	1671	0
46	20250502	184000	13932789	1671	1671	1671	1671	0
47	20250502	183900	13932789	1671	1671	1671	1671	0
48	20250502	183800	13932789	1671	1671	1671	1671	0
49	20250502	183700	13932789	1671	1671	1671	1671	0
50	20250502	183600	13932789	1671	1671	1671	1671	0
51	20250502	183500	13932789	1671	1671	1671	1671	0
52	20250502	183400	13932789	1671	1671	1671	1671	0
53	20250502	183300	13932789	1671	1671	1671	1671	0
54	20250502	183200	13932789	1671	1671	1671	1671	0
55	20250502	183100	13932789	1671	1671	1671	1671	0
56	20250502	183000	13932789	1671	1671	1671	1671	0
57	20250502	182900	13932789	1671	1671	1671	1671	0
58	20250502	182800	13932789	1671	1671	1671	1671	0
59	20250502	182700	13932789	1671	1671	1671	1671	0
60	20250502	182600	13932789	1671	1671	1671	1671	0
61	20250502	182500	13932789	1671	1671	1671	1671	0
62	20250502	182400	13932789	1671	1671	1671	1671	709
63	20250502	182300	13932789	1671	1671	1671	1671	0
64	20250502	182200	13932789	1671	1671	1671	1671	0
65	20250502	182100	13932789	1671	1671	1671	1671	0
66	20250502	182000	13932789	1671	1671	1671	1671	0
67	20250502	181900	13932789	1671	1671	1671	1671	0
68	20250502	181800	13932789	1671	1671	1671	1671	0
69	20250502	181700	13932789	1671	1671	1671	1671	0
70	20250502	181600	13932789	1671	1671	1671	1671	0
71	20250502	181500	13932789	1671	1671	1671	1671	0
72	20250502	181400	13932789	1671	1671	1671	1671	0
73	20250502	181300	13932789	1671	1671	1671	1671	0
74	20250502	181200	13932789	1671	1671	1671	1671	0
75	20250502	181100	13932789	1671	1671	1671	1671	0
76	20250502	181000	13932789	1671	1671	1671	1671	0
77	20250502	180900	13932789	1671	1671	1671	1671	0
78	20250502	180800	13932789	1671	1671	1671	1671	0
79	20250502	180700	13932789	1671	1671	1671	1671	0
80	20250502	180600	13932789	1671	1671	1671	1671	0
81	20250502	180500	13932789	1671	1671	1671	1671	0
82	20250502	180400	13932789	1671	1671	1671	1671	0
83	20250502	180300	13932789	1671	1671	1671	1671	0
84	20250502	180200	13932789	1671	1671	1671	1671	0
85	20250502	180100	13932789	1671	1671	1671	1671	0
86	20250502	180000	13932789	1671	1671	1671	1671	0
87	20250502	175900	13932789	1671	1671	1671	1671	0
88	20250502	175800	13932789	1671	1671	1671	1671	0
89	20250502	175700	13932789	1671	1671	1671	1671	0
90	20250502	175600	13932789	1671	1671	1671	1671	0
91	20250502	175500	13932789	1671	1671	1671	1671	0
92	20250502	175400	13932789	1671	1671	1671	1671	709
93	20250502	175300	13932789	1671	1671	1671	1671	0
94	20250502	175200	13932789	1671	1671	1671	1671	0
95	20250502	175100	13932789	1671	1671	1671	1671	0
96	20250502	175000	13932789	1671	1671	1671	1671	0
97	20250502	174900	13932789	1671	1671	1671	1671	0
98	20250502	174800	13932789	1671	1671	1671	1671	0
99	20250502	174700	13932789	1671	1671	1671	1671	0
100	20250502	174600	13932789	1671	1671	1671	1671	0
101	20250502	174500	13932789	1671	1671	1671	1671	0
102	20250502	174400	13932789	1671	1671	1671	1671	0
103	20250502	174300	13932789	1671	1671	1671	1671	0
104	20250502	174200	13932789	1671	1671	1671	1671	0
105	20250502	174100	13932789	1671	1671	1671	1671	0
106	20250502	174000	13932789	1671	1671	1671	1671	0
107	20250502	173900	13932789	1671	1671	1671	1671	0
108	20250502	173800	13932789	1671	1671	1671	1671	0
109	20250502	173700	13932789	1671	1671	1671	1671	0
110	20250502	173600	13932789	1671	1671	1671	1671	0
111	20250502	173500	13932789	1671	1671	1671	1671	0
112	20250502	173400	13932789	1671	1671	1671	1671	0
113	20250502	173300	13932789	1671	1671	1671	1671	0
114	20250502	173200	13932789	1671	1671	1671	1671	0
115	20250502	173100	13932789	1671	1671	1671	1671	0
116	20250502	173000	13932789	1671	1671	1671	1671	0
117	20250502	172900	13932789	1671	1671	1671	1671	0
118	20250502	172800	13932789	1671	1671	1671	1671	0
119	20250502	172700	13932789	1671	1671	1671	1671	0
120	20250502	172600	13932789	1671	1671	1671	1671	0
121	20250502	172500	13932789	1671	1671	1671	1671	0
122	20250502	172400	13932789	1671	1671	1671	1671	709
123	20250502	172300	13932789	1671	1671	1671	1671	0
124	20250502	172200	13932789	1671	1671	1671	1671	0
125	20250502	172100	13932789	1671	1671	1671	1671	0
126	20250502	172000	13932789	1671	1671	1671	1671	0
127	20250502	171900	13932789	1671	1671	1671	1671	0
128	20250502	171800	13932789	1671	1671	1671	1671	0
129	20250502	171700	13932789	1671	1671	1671	1671	0
130	20250502	171600	13932789	1671	1671	1671	1671	0
131	20250502	171500	13932789	1671	1671	1671	1671	0
132	20250502	171400	13932789	1671	1671	1671	1671	0
133	20250502	171300	13932789	1671	1671	1671	1671	0
134	20250502	171200	13932789	1671	1671	1671	1671	0
135	20250502	171100	13932789	1671	1671	1671	1671	0
136	20250502	171000	13932789	1671	1671	1671	1671	0
137	20250502	170900	13932789	1671	1671	1671	1671	0
138	20250502	170800	13932789	1671	1671	1671	1671	0
139	20250502	170700	13932789	1671	1671	1671	1671	0
140	20250502	170600	13932789	1671	1671	1671	1671	0
141	20250502	170500	13932789	1671	1671	1671	1671	0
142	20250502	170400	13932789	1671	1671	1671	1671	0
143	20250502	170300	13932789	1671	1671	1671	1671	0
144	20250502	170200	13932789	1671	1671	1671	1671	0
145	20250502	170100	13932789	1671	1671	1671	1671	0
146	20250502	170000	13932789	1671	1671	1671	1671	0
147	20250502	165900	13932789	1671	1671	1671	1671	0
148	20250502	165800	13932789	1671	1671	1671	1671	0
149	20250502	165700	13932789	1671	1671	1671	1671	0
150	20250502	165600	13932789	1671	1671	1671	1671	0
151	20250502	165500	13932789	1671	1671	1671	1671	0
152	20250502	165400	13932789	1671	1671	1671	1671	709
153	20250502	165300	13932789	1671	1671	1671	1671	0
154	20250502	165200	13932789	1671	1671	1671	1671	0
155	20250502	165100	13932789	1671	1671	1671	1671	0
156	20250502	165000	13932789	1671	1671	1671	1671	0
157	20250502	164900	13932789	1671	1671	1671	1671	0
158	20250502	164800	13932789	1671	1671	1671	1671	0
159	20250502	164700	13932789	1671	1671	1671	1671	0
160	20250502	164600	13932789	1671	1671	1671	1671	0
161	20250502	164500	13932789	1671	1671	1671	1671	0
162	20250502	164400	13932789	1671	1671	1671	1671	0
163	20250502	164300	13932789	1671	1671	1671	1671	0
164	20250502	164200	13932789	1671	1671	1671	1671	0
165	20250502	164100	13932789	1671	1671	1671	1671	0
166	20250502	164000	13932789	1671	1671	1671	1671	0
167	20250502	163900	13932789	1671	1671	1671	1671	0
168	20250502	163800	13932789	1671	1671	1671	1671	0
169	20250502	163700	13932789	1671	1671	1671	1671	0
170	20250502	163600	13932789	1671	1671	1671	1671	0
171	20250502	163500	13932789	1671	1671	1671	1671	0
172	20250502	163400	13932789	1671	1671	1671	1671	0
173	20250502	163300	13932789	1671	1671	1671	1671	0
174	20250502	163200	13932789	1671	1671	1671	1671	0
175	20250502	163100	13932789	1671	1671	1671	1671	0
176	20250502	163000	13932789	1671	1671	1671	1671	0
177	20250502	162900	13932789	1671	1671	1671	1671	0
178	20250502	162800	13932789	1671	1671	1671	1671	0
179	20250502	162700	13932789	1671	1671	1671	1671	0
180	20250502	162600	13932789	1671	1671	1671	1671	0
181	20250502	162500	13932789	1671	1671	1671	1671	0
182	20250502	162400	13932789	1671	1671	1671	1671	709
183	20250502	162300	13932789	1671	1671	1671	1671	0
184	20250502	162200	13932789	1671	1671	1671	1671	0
185	20250502	162100	13932789	1671	1671	1671	1671	0
186	20250502	162000	13932789	1671	1671	1671	1671	0
187	20250502	161900	13932789	1671	1671	1671	1671	0
188	20250502	161800	13932789	1671	1671	1671	1671	0
189	20250502	161700	13932789	1671	1671	1671	1671	0
190	20250502	161600	13932789	1671	1671	1671	1671	0
191	20250502	161500	13932789	1671	1671	1671	1671	0
192	20250502	161400	13932789	1671	1671	1671	1671	0
193	20250502	161300	13932789	1671	1671	1671	1671	0
194	20250502	161200	13932789	1671	1671	1671	1671	0
195	20250502	161100	13932789	1671	1671	1671	1671	0
196	20250502	161000	13932789	1671	1671	1671	1671	0
197	20250502	160900	13932789	1671	1671	1671	1671	0
198	20250502	160800	13932789	1671	1671	1671	1671	0
199	20250502	160700	13932789	1671	1671	1671	1671	0
200	20250502	160600	13932789	1671	1671	1671	1671	0
201	20250502	160500	13932789	1671	1671	1671	1671	0
202	20250502	160400	13932789	1671	1671	1671	1671	0
203	20250502	160300	13932789	1671	1671	1671	1671	0
204	20250502	160200	13932789	1671	1671	1671	1671	0
205	20250502	160100	13932789	1671	1671	1671	1671	0
206	20250502	160000	13932789	1671	1671	1671	1671	0
207	20250502	155900	13932789	1671	1671	1671	1671	0
208	20250502	155800	13932789	1671	1671	1671	1671	0
209	20250502	155700	13932789	1671	1671	1671	1671	0
210	20250502	155600	13932789	1671	1671	1671	1671	0
211	20250502	155500	13932789	1671	1671	1671	1671	0
212	20250502	155400	13932789	1671	1671	1671	1671	709
213	20250502	155300	13932789	1671	1671	1671	1671	0
214	20250502	155200	13932789	1671	1671	1671	1671	0
215	20250502	155100	13932789	1671	1671	1671	1671	0
216	20250502	155000	13932789	1671	1671	1671	1671	0
217	20250502	154900	13932789	1671	1671	1671	1671	0
218	20250502	154800	13932789	1671	1671	1671	1671	0
219	20250502	154700	13932789	1671	1671	1671	1671	0
220	20250502	154600	13932789	1671	1671	1671	1671	0
221	20250502	154500	13932789	1671	1671	1671	1671	0
222	20250502	154400	13932789	1671	1671	1671	1671	0
223	20250502	154300	13932789	1671	1671	1671	1671	0
224	20250502	154200	13932789	1671	1671	1671	1671	0
225	20250502	154100	13932789	1671	1671	1671	1671	0
226	20250502	154000	13932789	1671	1671	1671	1671	0
227	20250502	153900	13932789	1671	1671	1671	1671	0
228	20250502	153800	13932789	1671	1671	1671	1671	0
229	20250502	153700	13932789	1671	1671	1671	1671	0
230	20250502	153600	13932789	1671	1671	1671	1671	0
231	20250502	153500	13932789	1671	1671	1671	1671	0
232	20250502	153400	13932789	1671	1671	1671	1671	0
233	20250502	153300	13932789	1671	1671	1671	1671	0
234	20250502	153200	13932789	1671	1671	1671	1671	0
235	20250502	153100	13932789	1671	1671	1671	1671	0
236	20250502	153000	13932789	1671	1671	1671	1671	709
237	20250502	152900	12748050	1690	1690	1690	1690	0
238	20250502	152800	12748050	1690	1690	1690	1690	0
239	20250502	152700	12748050	1690	1690	1690	1690	0
240	20250502	152600	12748050	1690	1690	1690	1690	0
241	20250502	152500	12748050	1690	1690	1690	1690	0
242	20250502	152400	12748050	1690	1690	1690	1690	0
243	20250502	152300	12748050	1690	1690	1690	1690	0
244	20250502	152200	12748050	1690	1690	1690	1690	0
245	20250502	152100	12748050	1690	1690	1690	1690	0
246	20250502	152000	12748050	1690	1690	1690	1690	0
247	20250502	151900	12748050	1690	1690	1690	1690	0
248	20250502	151800	12748050	1690	1690	1690	1690	100
249	20250502	151700	12579050	1690	1690	1690	1690	0
250	20250502	151600	12579050	1690	1690	1690	1690	0
251	20250502	151500	12579050	1690	1690	1690	1690	0
252	20250502	151400	12579050	1690	1690	1690	1690	0
253	20250502	151300	12579050	1690	1690	1690	1690	0
254	20250502	151200	12579050	1690	1690	1690	1690	0
255	20250502	151100	12579050	1690	1690	1690	1690	0
256	20250502	151000	12579050	1690	1690	1690	1690	0
257	20250502	150900	12579050	1690	1690	1690	1690	4
258	20250502	150800	12572290	1690	1690	1690	1690	4
259	20250502	150700	12565530	1690	1690	1690	1690	4
260	20250502	150600	12558770	1690	1690	1690	1690	4
261	20250502	150500	12552010	1690	1690	1690	1690	4
262	20250502	150400	12545250	1690	1690	1690	1690	4
263	20250502	150300	12538490	1690	1690	1690	1690	4
264	20250502	150200	12531730	1690	1690	1690	1690	4
265	20250502	150100	12524970	1690	1690	1690	1690	4
266	20250502	150000	12518210	1689	1689	1689	1689	4
267	20250502	145900	12511454	1689	1689	1689	1689	4
268	20250502	145800	12504698	1689	1689	1689	1689	4
269	20250502	145700	12497942	1689	1689	1689	1689	104
270	20250502	145600	12322286	1689	1689	1689	1689	8
271	20250502	145500	12308774	1689	1689	1689	1689	4
272	20250502	145400	12302018	1689	1689	1689	1689	4
273	20250502	145300	12295262	1689	1689	1689	1689	4
274	20250502	145200	12288506	1689	1689	1689	1689	4
275	20250502	145100	12281750	1689	1689	1689	1689	4
276	20250502	145000	12274994	1689	1689	1689	1689	4
277	20250502	144900	12268238	1689	1689	1689	1689	4
278	20250502	144800	12261482	1690	1690	1690	1690	4
279	20250502	144700	12254722	1690	1690	1690	1690	4
280	20250502	144600	12247962	1690	1690	1690	1690	4
281	20250502	144500	12241202	1690	1690	1690	1690	4
282	20250502	144400	12234442	1690	1690	1690	1690	4
283	20250502	144300	12227682	1690	1690	1690	1690	8
284	20250502	144200	12214162	1690	1690	1690	1690	4
285	20250502	144100	12207402	1690	1690	1690	1690	4
286	20250502	144000	12200642	1690	1690	1690	1690	4
287	20250502	143900	12193882	1690	1690	1690	1690	4
288	20250502	143800	12187122	1690	1690	1690	1690	4
289	20250502	143700	12180362	1689	1689	1689	1689	4
290	20250502	143600	12173606	1689	1689	1689	1689	4
291	20250502	143500	12166850	1689	1689	1689	1689	4
292	20250502	143400	12160094	1690	1690	1690	1690	4
293	20250502	143300	12153334	1690	1690	1690	1690	4
294	20250502	143200	12146574	1690	1689	1690	1689	104
295	20250502	143100	11970837	1689	1689	1689	1689	4
296	20250502	143000	11964081	1689	1689	1689	1689	8
297	20250502	142900	11950569	1689	1689	1689	1689	4
298	20250502	142800	11943813	1689	1689	1689	1689	4
299	20250502	142700	11937057	1689	1689	1689	1689	4
300	20250502	142600	11930301	1689	1689	1689	1689	5
301	20250502	142500	11921856	1690	1690	1690	1690	4
302	20250502	142400	11915096	1690	1690	1690	1690	4
303	20250502	142300	11908336	1690	1690	1690	1690	4
304	20250502	142200	11901576	1690	1690	1690	1690	4
305	20250502	142100	11894816	1690	1690	1690	1690	4
306	20250502	142000	11888056	1690	1690	1690	1690	4
307	20250502	141900	11881296	1690	1690	1690	1690	4
308	20250502	141800	11874536	1690	1690	1690	1690	4
309	20250502	141700	11867776	1690	1690	1690	1690	4
310	20250502	141600	11861016	1690	1690	1690	1690	8
311	20250502	141500	11847496	1690	1690	1690	1690	4
312	20250502	141400	11840736	1690	1690	1690	1690	4
313	20250502	141300	11833976	1690	1690	1690	1690	4
314	20250502	141200	11827216	1690	1690	1690	1690	4
315	20250502	141100	11820456	1690	1690	1690	1690	4
316	20250502	141000	11813696	1690	1690	1690	1690	4
317	20250502	140900	11806936	1690	1690	1690	1690	4
318	20250502	140800	11800176	1690	1690	1690	1690	4
319	20250502	140700	11793416	1690	1690	1690	1690	4
320	20250502	140600	11786656	1690	1690	1690	1690	4
321	20250502	140500	11779896	1690	1690	1690	1690	4
322	20250502	140400	11773136	1690	1690	1690	1690	4
323	20250502	140300	11766376	1690	1690	1690	1690	8
324	20250502	140200	11752856	1690	1690	1690	1690	4
325	20250502	140100	11746096	1691	1691	1691	1691	4
326	20250502	140000	11739332	1691	1691	1691	1691	4
327	20250502	135900	11732568	1691	1691	1691	1691	4
328	20250502	135800	11725804	1691	1691	1691	1691	4
329	20250502	135700	11719040	1691	1691	1691	1691	4
330	20250502	135600	11712276	1691	1691	1691	1691	4
331	20250502	135500	11705512	1691	1691	1691	1691	4
332	20250502	135400	11698748	1691	1691	1691	1691	4
333	20250502	135300	11691984	1691	1691	1691	1691	4
334	20250502	135200	11685220	1691	1691	1691	1691	4
335	20250502	135100	11678456	1691	1691	1691	1691	4
336	20250502	135000	11671692	1691	1691	1691	1691	8
337	20250502	134900	11658164	1691	1691	1691	1691	4
338	20250502	134800	11651400	1691	1691	1691	1691	4
339	20250502	134700	11644636	1691	1691	1691	1691	4
340	20250502	134600	11637872	1691	1691	1691	1691	4
341	20250502	134500	11631108	1691	1691	1691	1691	4
342	20250502	134400	11624344	1691	1691	1691	1691	4
343	20250502	134300	11617580	1691	1691	1691	1691	4
344	20250502	134200	11610816	1691	1691	1691	1691	4
345	20250502	134100	11604052	1691	1691	1691	1691	4
346	20250502	134000	11597288	1691	1691	1691	1691	4
347	20250502	133900	11590524	1691	1691	1691	1691	4
348	20250502	133800	11583760	1691	1691	1691	1691	4
349	20250502	133700	11576996	1691	1691	1691	1689	17
350	20250502	133600	11548267	1691	1691	1691	1691	4
351	20250502	133500	11541503	1691	1691	1691	1691	4
352	20250502	133400	11534739	1691	1691	1691	1691	4
353	20250502	133300	11527975	1691	1691	1691	1691	4
354	20250502	133200	11521211	1691	1691	1691	1691	4
355	20250502	133100	11514447	1691	1691	1691	1691	4
356	20250502	133000	11507683	1691	1691	1691	1691	4
357	20250502	132900	11500919	1691	1691	1691	1691	4
358	20250502	132800	11494155	1691	1691	1691	1691	4
359	20250502	132700	11487391	1691	1691	1691	1691	4
360	20250502	132600	11480627	1691	1691	1691	1691	5
361	20250502	132500	11472172	1691	1691	1691	1691	5
362	20250502	132400	11463717	1690	1690	1690	1690	10
363	20250502	132300	11446817	1690	1690	1690	1690	5
364	20250502	132200	11438367	1690	1690	1690	1690	5
365	20250502	132100	11429917	1690	1690	1690	1690	5
366	20250502	132000	11421467	1690	1690	1690	1690	5
367	20250502	131900	11413017	1690	1690	1690	1690	5
368	20250502	131800	11404567	1690	1690	1690	1690	5
369	20250502	131700	11396117	1690	1690	1690	1690	5
370	20250502	131600	11387667	1690	1690	1690	1690	5
371	20250502	131500	11379217	1690	1690	1690	1690	5
372	20250502	131400	11370767	1690	1690	1690	1690	5
373	20250502	131300	11362317	1690	1690	1690	1690	5
374	20250502	131200	11353867	1690	1690	1690	1690	5
375	20250502	131100	11345417	1691	1691	1691	1691	5
376	20250502	131000	11336962	1691	1691	1691	1691	10
377	20250502	130900	11320052	1691	1691	1691	1691	5
378	20250502	130800	11311597	1691	1691	1691	1691	5
379	20250502	130700	11303142	1691	1691	1691	1691	5
380	20250502	130600	11294687	1691	1691	1691	1691	5
381	20250502	130500	11286232	1691	1691	1691	1691	5
382	20250502	130400	11277777	1691	1691	1691	1691	5
383	20250502	130300	11269322	1691	1691	1691	1691	5
384	20250502	130200	11260867	1691	1691	1691	1691	5
385	20250502	130100	11252412	1691	1691	1691	1691	5
386	20250502	130000	11243957	1691	1691	1691	1691	5
387	20250502	125900	11235502	1691	1691	1691	1691	5
388	20250502	125800	11227047	1691	1691	1691	1691	5
389	20250502	125700	11218592	1691	1691	1691	1691	10
390	20250502	125600	11201682	1691	1691	1691	1691	5
391	20250502	125500	11193227	1691	1691	1691	1691	5
392	20250502	125400	11184772	1691	1691	1691	1691	5
393	20250502	125300	11176317	1689	1689	1689	1689	2
394	20250502	125200	11172939	1689	1689	1689	1689	5
395	20250502	125100	11164494	1689	1689	1689	1689	5
396	20250502	125000	11156049	1689	1689	1689	1689	5
397	20250502	124900	11147604	1689	1689	1689	1689	5
398	20250502	124800	11139159	1689	1689	1689	1689	5
399	20250502	124700	11130714	1689	1689	1689	1689	5
400	20250502	124600	11122269	1689	1689	1689	1689	5
401	20250502	124500	11113824	1689	1689	1689	1689	5
402	20250502	124400	11105379	1689	1688	1689	1688	10
403	20250502	124300	11088494	1689	1689	1689	1689	5
404	20250502	124200	11080049	1676	1689	1689	1676	55
405	20250502	124100	10987804	1689	1689	1689	1689	5
406	20250502	124000	10979359	1689	1689	1689	1689	5
407	20250502	123900	10970914	1689	1689	1689	1689	5
408	20250502	123800	10962469	1689	1689	1689	1689	8
409	20250502	123700	10948957	1691	1691	1691	1691	5
410	20250502	123600	10940502	1689	1689	1689	1689	2
411	20250502	123500	10937124	1689	1689	1689	1689	5
412	20250502	123400	10928679	1689	1689	1689	1689	5
413	20250502	123300	10920234	1689	1689	1689	1689	5
414	20250502	123200	10911789	1689	1689	1689	1689	5
415	20250502	123100	10903344	1689	1689	1689	1689	10
416	20250502	123000	10886454	1689	1689	1689	1689	5
417	20250502	122900	10878009	1689	1689	1689	1689	5
418	20250502	122800	10869564	1689	1689	1689	1689	5
419	20250502	122700	10861119	1688	1688	1688	1688	5
420	20250502	122600	10852679	1688	1688	1688	1688	5
421	20250502	122500	10844239	1688	1688	1688	1688	5
422	20250502	122400	10835799	1688	1688	1688	1688	5
423	20250502	122300	10827359	1688	1688	1688	1688	5
424	20250502	122200	10818919	1688	1688	1688	1688	5
425	20250502	122100	10810479	1687	1687	1687	1687	5
426	20250502	122000	10802044	1687	1687	1687	1687	5
427	20250502	121900	10793609	1687	1687	1687	1687	5
428	20250502	121800	10785174	1686	1686	1686	1686	5
429	20250502	121700	10776744	1687	1686	1687	1676	40
430	20250502	121600	10709599	1686	1687	1687	1686	9
431	20250502	121500	10694420	1686	1686	1686	1686	1
432	20250502	121400	10692734	1686	1686	1686	1686	5
433	20250502	121300	10684304	1686	1686	1686	1686	5
434	20250502	121200	10675874	1686	1686	1686	1686	5
435	20250502	121100	10667444	1686	1686	1686	1686	5
436	20250502	121000	10659014	1686	1686	1686	1686	9
437	20250502	120900	10643840	1686	1686	1686	1686	1
438	20250502	120800	10642154	1687	1687	1687	1687	5
439	20250502	120700	10633719	1686	1686	1686	1686	5
440	20250502	120600	10625289	1684	1684	1684	1684	5
441	20250502	120500	10616869	1683	1683	1683	1683	5
442	20250502	120400	10608454	1683	1683	1683	1683	10
443	20250502	120300	10591624	1687	1687	1687	1687	0
444	20250502	120200	10591624	1687	1687	1687	1687	0
445	20250502	120100	10591624	1687	1687	1687	1687	0
446	20250502	120000	10591624	1687	1687	1687	1687	0
447	20250502	115900	10591624	1687	1687	1687	1687	0
448	20250502	115800	10591624	1687	1687	1687	1687	0
449	20250502	115700	10591624	1687	1687	1687	1687	0
450	20250502	115600	10591624	1687	1687	1687	1687	0
451	20250502	115500	10591624	1687	1687	1687	1687	0
452	20250502	115400	10591624	1687	1687	1687	1687	0
453	20250502	115300	10591624	1687	1687	1687	1687	0
454	20250502	115200	10591624	1687	1687	1687	1687	0
455	20250502	115100	10591624	1687	1687	1687	1687	0
456	20250502	115000	10591624	1687	1687	1687	1687	0
457	20250502	114900	10591624	1687	1687	1687	1687	0
458	20250502	114800	10591624	1687	1687	1687	1687	0
459	20250502	114700	10591624	1687	1687	1687	1687	0
460	20250502	114600	10591624	1687	1687	1687	1687	0
461	20250502	114500	10591624	1687	1687	1687	1687	0
462	20250502	114400	10591624	1687	1687	1687	1687	0
463	20250502	114300	10591624	1687	1687	1687	1687	0
464	20250502	114200	10591624	1687	1687	1687	1687	0
465	20250502	114100	10591624	1687	1687	1687	1687	0
466	20250502	114000	10591624	1687	1687	1687	1687	0
467	20250502	113900	10591624	1687	1687	1687	1687	1
468	20250502	113800	10589937	1673	1673	1673	1673	0
469	20250502	113700	10589937	1673	1673	1673	1673	0
470	20250502	113600	10589937	1673	1673	1673	1673	0
471	20250502	113500	10589937	1673	1673	1673	1673	0
472	20250502	113400	10589937	1673	1673	1673	1673	0
473	20250502	113300	10589937	1673	1673	1673	1673	0
474	20250502	113200	10589937	1673	1673	1673	1673	0
475	20250502	113100	10589937	1673	1673	1673	1673	0
476	20250502	113000	10589937	1673	1673	1673	1673	0
477	20250502	112900	10589937	1673	1673	1673	1673	0
478	20250502	112800	10589937	1673	1673	1673	1673	0
479	20250502	112700	10589937	1673	1673	1673	1673	0
480	20250502	112600	10589937	1673	1673	1673	1673	0
481	20250502	112500	10589937	1673	1673	1673	1673	0
482	20250502	112400	10589937	1673	1673	1673	1673	0
483	20250502	112300	10589937	1673	1673	1673	1673	0
484	20250502	112200	10589937	1673	1673	1673	1673	0
485	20250502	112100	10589937	1673	1673	1673	1673	0
486	20250502	112000	10589937	1673	1673	1673	1673	0
487	20250502	111900	10589937	1673	1673	1673	1673	0
488	20250502	111800	10589937	1673	1673	1673	1673	0
489	20250502	111700	10589937	1673	1673	1673	1673	0
490	20250502	111600	10589937	1673	1673	1673	1673	0
491	20250502	111500	10589937	1673	1673	1673	1673	0
492	20250502	111400	10589937	1673	1673	1673	1673	0
493	20250502	111300	10589937	1673	1673	1673	1673	0
494	20250502	111200	10589937	1673	1674	1674	1673	3
495	20250502	111100	10584917	1672	1672	1672	1672	0
496	20250502	111000	10584917	1672	1672	1672	1672	0
497	20250502	110900	10584917	1672	1672	1672	1672	0
498	20250502	110800	10584917	1672	1672	1672	1672	0
499	20250502	110700	10584917	1672	1672	1672	1672	0
500	20250502	110600	10584917	1672	1672	1672	1672	0
501	20250502	110500	10584917	1672	1672	1672	1672	0
502	20250502	110400	10584917	1672	1672	1672	1672	0
503	20250502	110300	10584917	1672	1672	1672	1672	0
504	20250502	110200	10584917	1672	1672	1672	1672	0
505	20250502	110100	10584917	1672	1672	1672	1672	0
506	20250502	110000	10584917	1672	1672	1672	1672	0
507	20250502	105900	10584917	1672	1672	1672	1672	0
508	20250502	105800	10584917	1672	1672	1672	1672	0
509	20250502	105700	10584917	1672	1672	1672	1672	0
510	20250502	105600	10584917	1672	1672	1672	1672	0
511	20250502	105500	10584917	1672	1672	1672	1672	0
512	20250502	105400	10584917	1672	1672	1672	1672	0
513	20250502	105300	10584917	1672	1672	1672	1672	0
514	20250502	105200	10584917	1672	1672	1672	1672	0
515	20250502	105100	10584917	1672	1672	1672	1672	0
516	20250502	105000	10584917	1672	1672	1672	1672	0
517	20250502	104900	10584917	1672	1672	1672	1672	0
518	20250502	104800	10584917	1672	1672	1672	1672	0
519	20250502	104700	10584917	1672	1672	1672	1672	0
520	20250502	104600	10584917	1672	1672	1672	1672	0
521	20250502	104500	10584917	1672	1672	1672	1672	0
522	20250502	104400	10584917	1672	1672	1672	1672	0
523	20250502	104300	10584917	1672	1672	1672	1672	0
524	20250502	104200	10584917	1672	1672	1672	1672	0
525	20250502	104100	10584917	1672	1672	1672	1672	0
526	20250502	104000	10584917	1672	1672	1672	1672	3
527	20250502	103900	10579901	1672	1672	1672	1672	0
528	20250502	103800	10579901	1672	1672	1672	1672	0
529	20250502	103700	10579901	1672	1672	1672	1672	0
530	20250502	103600	10579901	1672	1672	1672	1672	20
531	20250502	103500	10546461	1672	1672	1672	1672	20
532	20250502	103400	10513021	1688	1672	1688	1672	40
533	20250502	103300	10445670	1688	1688	1688	1688	0
534	20250502	103200	10445670	1688	1685	1688	1685	57
535	20250502	103100	10349478	1685	1685	1685	1685	0
536	20250502	103000	10349478	1685	1685	1685	1685	0
537	20250502	102900	10349478	1685	1685	1685	1685	0
538	20250502	102800	10349478	1685	1685	1685	1685	0
539	20250502	102700	10349478	1685	1685	1685	1685	0
540	20250502	102600	10349478	1685	1685	1685	1685	0
541	20250502	102500	10349478	1685	1685	1685	1685	0
542	20250502	102400	10349478	1685	1685	1685	1685	1
543	20250502	102300	10347793	1685	1685	1685	1685	0
544	20250502	102200	10347793	1685	1685	1685	1685	0
545	20250502	102100	10347793	1685	1685	1685	1685	0
546	20250502	102000	10347793	1685	1685	1685	1685	0
547	20250502	101900	10347793	1685	1685	1685	1685	0
548	20250502	101800	10347793	1685	1685	1685	1685	0
549	20250502	101700	10347793	1685	1685	1685	1685	0
550	20250502	101600	10347793	1685	1685	1685	1685	0
551	20250502	101500	10347793	1685	1685	1685	1685	0
552	20250502	101400	10347793	1685	1685	1685	1685	0
553	20250502	101300	10347793	1685	1685	1685	1685	0
554	20250502	101200	10347793	1685	1685	1685	1685	0
555	20250502	101100	10347793	1685	1685	1685	1685	0
556	20250502	101000	10347793	1685	1685	1685	1685	0
557	20250502	100900	10347793	1685	1685	1685	1685	0
558	20250502	100800	10347793	1685	1685	1685	1685	0
559	20250502	100700	10347793	1685	1685	1685	1685	0
560	20250502	100600	10347793	1685	1685	1685	1685	100
561	20250502	100500	10179293	1685	1685	1685	1685	0
562	20250502	100400	10179293	1685	1685	1685	1685	0
563	20250502	100300	10179293	1685	1685	1685	1685	0
564	20250502	100200	10179293	1685	1685	1685	1685	0
565	20250502	100100	10179293	1685	1685	1685	1685	0
566	20250502	100000	10179293	1685	1685	1685	1685	0
567	20250502	095900	10179293	1685	1685	1685	1685	0
568	20250502	095800	10179293	1685	1685	1685	1685	0
569	20250502	095700	10179293	1685	1685	1685	1685	0
570	20250502	095600	10179293	1685	1685	1685	1685	0
571	20250502	095500	10179293	1685	1685	1685	1685	0
572	20250502	095400	10179293	1685	1685	1685	1685	0
573	20250502	095300	10179293	1685	1685	1685	1685	0
574	20250502	095200	10179293	1685	1685	1685	1685	1
575	20250502	095100	10177608	1685	1685	1685	1685	0
576	20250502	095000	10177608	1685	1685	1685	1685	1
577	20250502	094900	10175923	1685	1685	1685	1685	1
578	20250502	094800	10174238	1671	1671	1671	1671	0
579	20250502	094700	10174238	1671	1671	1671	1671	0
580	20250502	094600	10174238	1671	1672	1672	1671	9
581	20250502	094500	10159197	1670	1670	1670	1670	0
582	20250502	094400	10159197	1670	1670	1670	1670	0
583	20250502	094300	10159197	1670	1670	1670	1670	0
584	20250502	094200	10159197	1670	1670	1670	1670	0
585	20250502	094100	10159197	1670	1670	1670	1670	0
586	20250502	094000	10159197	1670	1670	1670	1670	0
587	20250502	093900	10159197	1670	1671	1671	1670	200
588	20250502	093800	9825191	1685	1685	1685	1685	0
589	20250502	093700	9825191	1685	1685	1685	1685	0
590	20250502	093600	9825191	1685	1685	1685	1685	101
591	20250502	093500	9655006	1670	1670	1670	1670	0
592	20250502	093400	9655006	1670	1670	1670	1670	0
593	20250502	093300	9655006	1670	1670	1670	1670	0
594	20250502	093200	9655006	1670	1670	1670	1670	0
595	20250502	093100	9655006	1670	1670	1670	1670	0
596	20250502	093000	9655006	1670	1670	1670	1670	0
597	20250502	092900	9655006	1670	1674	1675	1670	1311
598	20250502	092800	7463332	1675	1675	1675	1675	0
599	20250502	092700	7463332	1675	1675	1675	1675	0
600	20250502	092600	7463332	1675	1675	1675	1675	0
601	20250502	092500	7463332	1675	1675	1675	1675	24
602	20250502	092400	7423132	1675	1675	1675	1675	140
603	20250502	092300	7188632	1675	1675	1675	1675	0
604	20250502	092200	7188632	1675	1675	1675	1675	0
605	20250502	092100	7188632	1675	1675	1675	1675	0
606	20250502	092000	7188632	1675	1675	1675	1675	109
607	20250502	091900	7006057	1675	1675	1675	1675	31
608	20250502	091800	6954132	1675	1675	1675	1675	0
609	20250502	091700	6954132	1675	1675	1675	1675	0
610	20250502	091600	6954132	1675	1675	1675	1675	0
611	20250502	091500	6954132	1675	1675	1675	1675	0
612	20250502	091400	6954132	1675	1675	1675	1675	120
613	20250502	091300	6753132	1675	1675	1675	1675	1
614	20250502	091200	6751457	1675	1675	1675	1675	0
615	20250502	091100	6751457	1675	1675	1675	1675	0
616	20250502	091000	6751457	1675	1675	1675	1675	0
617	20250502	090900	6751457	1675	1675	1675	1675	400
618	20250502	090800	6081457	1688	1688	1688	1688	4
619	20250502	090700	6074705	1689	1676	1689	1632	1888
620	20250502	090600	2952372	1689	1689	1689	1689	0
621	20250502	090500	2952372	1689	1689	1689	1689	0
622	20250502	090400	2952372	1689	1689	1689	1689	1
623	20250502	090300	2950683	1676	1677	1677	1676	1000
624	20250502	090200	1274670	1676	1676	1676	1676	0
625	20250502	090100	1274670	1676	1689	1689	1676	338
626	20250502	090000	708110	1690	1690	1690	1690	419