KissMeData/088790/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194300	101264109	1879	1879	1879	1879	202
3	20250502	194200	101264109	1879	1879	1879	1879	0
4	20250502	194100	101264109	1879	1879	1879	1879	0
5	20250502	194000	101264109	1879	1879	1879	1879	0
6	20250502	193900	101264109	1879	1879	1879	1879	0
7	20250502	193800	101264109	1879	1879	1879	1879	0
8	20250502	193700	101264109	1879	1879	1879	1879	0
9	20250502	193600	101264109	1879	1879	1879	1879	0
10	20250502	193500	101264109	1879	1879	1879	1879	0
11	20250502	193400	101264109	1879	1879	1879	1879	0
12	20250502	193300	101264109	1879	1879	1879	1879	0
13	20250502	193200	101264109	1879	1879	1879	1879	0
14	20250502	193100	101264109	1879	1879	1879	1879	0
15	20250502	193000	101264109	1879	1879	1879	1879	0
16	20250502	192900	101264109	1879	1879	1879	1879	0
17	20250502	192800	101264109	1879	1879	1879	1879	0
18	20250502	192700	101264109	1879	1879	1879	1879	0
19	20250502	192600	101264109	1879	1879	1879	1879	0
20	20250502	192500	101264109	1879	1879	1879	1879	0
21	20250502	192400	101264109	1879	1879	1879	1879	0
22	20250502	192300	101264109	1879	1879	1879	1879	0
23	20250502	192200	101264109	1879	1879	1879	1879	0
24	20250502	192100	101264109	1879	1879	1879	1879	0
25	20250502	192000	101264109	1879	1879	1879	1879	0
26	20250502	191900	101264109	1879	1879	1879	1879	0
27	20250502	191800	101264109	1879	1879	1879	1879	0
28	20250502	191700	101264109	1879	1879	1879	1879	0
29	20250502	191600	101264109	1879	1879	1879	1879	0
30	20250502	191500	101264109	1879	1879	1879	1879	0
31	20250502	191400	101264109	1879	1879	1879	1879	0
32	20250502	191300	101264109	1879	1879	1879	1879	202
33	20250502	191200	101264109	1879	1879	1879	1879	0
34	20250502	191100	101264109	1879	1879	1879	1879	0
35	20250502	191000	101264109	1879	1879	1879	1879	0
36	20250502	190900	101264109	1879	1879	1879	1879	0
37	20250502	190800	101264109	1879	1879	1879	1879	0
38	20250502	190700	101264109	1879	1879	1879	1879	0
39	20250502	190600	101264109	1879	1879	1879	1879	0
40	20250502	190500	101264109	1879	1879	1879	1879	0
41	20250502	190400	101264109	1879	1879	1879	1879	0
42	20250502	190300	101264109	1879	1879	1879	1879	0
43	20250502	190200	101264109	1879	1879	1879	1879	0
44	20250502	190100	101264109	1879	1879	1879	1879	0
45	20250502	190000	101264109	1879	1879	1879	1879	0
46	20250502	185900	101264109	1879	1879	1879	1879	0
47	20250502	185800	101264109	1879	1879	1879	1879	0
48	20250502	185700	101264109	1879	1879	1879	1879	0
49	20250502	185600	101264109	1879	1879	1879	1879	0
50	20250502	185500	101264109	1879	1879	1879	1879	0
51	20250502	185400	101264109	1879	1879	1879	1879	0
52	20250502	185300	101264109	1879	1879	1879	1879	0
53	20250502	185200	101264109	1879	1879	1879	1879	0
54	20250502	185100	101264109	1879	1879	1879	1879	0
55	20250502	185000	101264109	1879	1879	1879	1879	0
56	20250502	184900	101264109	1879	1879	1879	1879	0
57	20250502	184800	101264109	1879	1879	1879	1879	0
58	20250502	184700	101264109	1879	1879	1879	1879	0
59	20250502	184600	101264109	1879	1879	1879	1879	0
60	20250502	184500	101264109	1879	1879	1879	1879	0
61	20250502	184400	101264109	1879	1879	1879	1879	0
62	20250502	184300	101264109	1879	1879	1879	1879	202
63	20250502	184200	101264109	1879	1879	1879	1879	0
64	20250502	184100	101264109	1879	1879	1879	1879	0
65	20250502	184000	101264109	1879	1879	1879	1879	0
66	20250502	183900	101264109	1879	1879	1879	1879	0
67	20250502	183800	101264109	1879	1879	1879	1879	0
68	20250502	183700	101264109	1879	1879	1879	1879	0
69	20250502	183600	101264109	1879	1879	1879	1879	0
70	20250502	183500	101264109	1879	1879	1879	1879	0
71	20250502	183400	101264109	1879	1879	1879	1879	0
72	20250502	183300	101264109	1879	1879	1879	1879	0
73	20250502	183200	101264109	1879	1879	1879	1879	0
74	20250502	183100	101264109	1879	1879	1879	1879	0
75	20250502	183000	101264109	1879	1879	1879	1879	0
76	20250502	182900	101264109	1879	1879	1879	1879	0
77	20250502	182800	101264109	1879	1879	1879	1879	0
78	20250502	182700	101264109	1879	1879	1879	1879	0
79	20250502	182600	101264109	1879	1879	1879	1879	0
80	20250502	182500	101264109	1879	1879	1879	1879	0
81	20250502	182400	101264109	1879	1879	1879	1879	0
82	20250502	182300	101264109	1879	1879	1879	1879	0
83	20250502	182200	101264109	1879	1879	1879	1879	0
84	20250502	182100	101264109	1879	1879	1879	1879	0
85	20250502	182000	101264109	1879	1879	1879	1879	0
86	20250502	181900	101264109	1879	1879	1879	1879	0
87	20250502	181800	101264109	1879	1879	1879	1879	0
88	20250502	181700	101264109	1879	1879	1879	1879	0
89	20250502	181600	101264109	1879	1879	1879	1879	0
90	20250502	181500	101264109	1879	1879	1879	1879	0
91	20250502	181400	101264109	1879	1879	1879	1879	0
92	20250502	181300	101264109	1879	1879	1879	1879	202
93	20250502	181200	101264109	1879	1879	1879	1879	0
94	20250502	181100	101264109	1879	1879	1879	1879	0
95	20250502	181000	101264109	1879	1879	1879	1879	0
96	20250502	180900	101264109	1879	1879	1879	1879	0
97	20250502	180800	101264109	1879	1879	1879	1879	0
98	20250502	180700	101264109	1879	1879	1879	1879	0
99	20250502	180600	101264109	1879	1879	1879	1879	0
100	20250502	180500	101264109	1879	1879	1879	1879	0
101	20250502	180400	101264109	1879	1879	1879	1879	0
102	20250502	180300	101264109	1879	1879	1879	1879	0
103	20250502	180200	101264109	1879	1879	1879	1879	0
104	20250502	180100	101264109	1879	1879	1879	1879	0
105	20250502	180000	101264109	1879	1879	1879	1879	0
106	20250502	175900	101264109	1879	1879	1879	1879	0
107	20250502	175800	101264109	1879	1879	1879	1879	0
108	20250502	175700	101264109	1879	1879	1879	1879	0
109	20250502	175600	101264109	1879	1879	1879	1879	0
110	20250502	175500	101264109	1879	1879	1879	1879	0
111	20250502	175400	101264109	1879	1879	1879	1879	0
112	20250502	175300	101264109	1879	1879	1879	1879	0
113	20250502	175200	101264109	1879	1879	1879	1879	0
114	20250502	175100	101264109	1879	1879	1879	1879	0
115	20250502	175000	101264109	1879	1879	1879	1879	0
116	20250502	174900	101264109	1879	1879	1879	1879	0
117	20250502	174800	101264109	1879	1879	1879	1879	0
118	20250502	174700	101264109	1879	1879	1879	1879	0
119	20250502	174600	101264109	1879	1879	1879	1879	0
120	20250502	174500	101264109	1879	1879	1879	1879	0
121	20250502	174400	101264109	1879	1879	1879	1879	0
122	20250502	174300	101264109	1879	1879	1879	1879	202
123	20250502	174200	101264109	1879	1879	1879	1879	0
124	20250502	174100	101264109	1879	1879	1879	1879	0
125	20250502	174000	101264109	1879	1879	1879	1879	0
126	20250502	173900	101264109	1879	1879	1879	1879	0
127	20250502	173800	101264109	1879	1879	1879	1879	0
128	20250502	173700	101264109	1879	1879	1879	1879	0
129	20250502	173600	101264109	1879	1879	1879	1879	0
130	20250502	173500	101264109	1879	1879	1879	1879	0
131	20250502	173400	101264109	1879	1879	1879	1879	0
132	20250502	173300	101264109	1879	1879	1879	1879	0
133	20250502	173200	101264109	1879	1879	1879	1879	0
134	20250502	173100	101264109	1879	1879	1879	1879	0
135	20250502	173000	101264109	1879	1879	1879	1879	0
136	20250502	172900	101264109	1879	1879	1879	1879	0
137	20250502	172800	101264109	1879	1879	1879	1879	0
138	20250502	172700	101264109	1879	1879	1879	1879	0
139	20250502	172600	101264109	1879	1879	1879	1879	0
140	20250502	172500	101264109	1879	1879	1879	1879	0
141	20250502	172400	101264109	1879	1879	1879	1879	0
142	20250502	172300	101264109	1879	1879	1879	1879	0
143	20250502	172200	101264109	1879	1879	1879	1879	0
144	20250502	172100	101264109	1879	1879	1879	1879	0
145	20250502	172000	101264109	1879	1879	1879	1879	0
146	20250502	171900	101264109	1879	1879	1879	1879	0
147	20250502	171800	101264109	1879	1879	1879	1879	0
148	20250502	171700	101264109	1879	1879	1879	1879	0
149	20250502	171600	101264109	1879	1879	1879	1879	0
150	20250502	171500	101264109	1879	1879	1879	1879	0
151	20250502	171400	101264109	1879	1879	1879	1879	0
152	20250502	171300	101264109	1879	1879	1879	1879	202
153	20250502	171200	101264109	1879	1879	1879	1879	0
154	20250502	171100	101264109	1879	1879	1879	1879	0
155	20250502	171000	101264109	1879	1879	1879	1879	0
156	20250502	170900	101264109	1879	1879	1879	1879	0
157	20250502	170800	101264109	1879	1879	1879	1879	0
158	20250502	170700	101264109	1879	1879	1879	1879	0
159	20250502	170600	101264109	1879	1879	1879	1879	0
160	20250502	170500	101264109	1879	1879	1879	1879	0
161	20250502	170400	101264109	1879	1879	1879	1879	0
162	20250502	170300	101264109	1879	1879	1879	1879	0
163	20250502	170200	101264109	1879	1879	1879	1879	0
164	20250502	170100	101264109	1879	1879	1879	1879	0
165	20250502	170000	101264109	1879	1879	1879	1879	0
166	20250502	165900	101264109	1879	1879	1879	1879	0
167	20250502	165800	101264109	1879	1879	1879	1879	0
168	20250502	165700	101264109	1879	1879	1879	1879	0
169	20250502	165600	101264109	1879	1879	1879	1879	0
170	20250502	165500	101264109	1879	1879	1879	1879	0
171	20250502	165400	101264109	1879	1879	1879	1879	0
172	20250502	165300	101264109	1879	1879	1879	1879	0
173	20250502	165200	101264109	1879	1879	1879	1879	0
174	20250502	165100	101264109	1879	1879	1879	1879	0
175	20250502	165000	101264109	1879	1879	1879	1879	0
176	20250502	164900	101264109	1879	1879	1879	1879	0
177	20250502	164800	101264109	1879	1879	1879	1879	0
178	20250502	164700	101264109	1879	1879	1879	1879	0
179	20250502	164600	101264109	1879	1879	1879	1879	0
180	20250502	164500	101264109	1879	1879	1879	1879	0
181	20250502	164400	101264109	1879	1879	1879	1879	0
182	20250502	164300	101264109	1879	1879	1879	1879	202
183	20250502	164200	101264109	1879	1879	1879	1879	0
184	20250502	164100	101264109	1879	1879	1879	1879	0
185	20250502	164000	101264109	1879	1879	1879	1879	0
186	20250502	163900	101264109	1879	1879	1879	1879	0
187	20250502	163800	101264109	1879	1879	1879	1879	0
188	20250502	163700	101264109	1879	1879	1879	1879	0
189	20250502	163600	101264109	1879	1879	1879	1879	0
190	20250502	163500	101264109	1879	1879	1879	1879	0
191	20250502	163400	101264109	1879	1879	1879	1879	0
192	20250502	163300	101264109	1879	1879	1879	1879	0
193	20250502	163200	101264109	1879	1879	1879	1879	0
194	20250502	163100	101264109	1879	1879	1879	1879	0
195	20250502	163000	101264109	1879	1879	1879	1879	0
196	20250502	162900	101264109	1879	1879	1879	1879	0
197	20250502	162800	101264109	1879	1879	1879	1879	0
198	20250502	162700	101264109	1879	1879	1879	1879	0
199	20250502	162600	101264109	1879	1879	1879	1879	0
200	20250502	162500	101264109	1879	1879	1879	1879	0
201	20250502	162400	101264109	1879	1879	1879	1879	0
202	20250502	162300	101264109	1879	1879	1879	1879	0
203	20250502	162200	101264109	1879	1879	1879	1879	0
204	20250502	162100	101264109	1879	1879	1879	1879	0
205	20250502	162000	101264109	1879	1879	1879	1879	0
206	20250502	161900	101264109	1879	1879	1879	1879	0
207	20250502	161800	101264109	1879	1879	1879	1879	0
208	20250502	161700	101264109	1879	1879	1879	1879	0
209	20250502	161600	101264109	1879	1879	1879	1879	0
210	20250502	161500	101264109	1879	1879	1879	1879	0
211	20250502	161400	101264109	1879	1879	1879	1879	0
212	20250502	161300	101264109	1879	1879	1879	1879	202
213	20250502	161200	101264109	1879	1879	1879	1879	0
214	20250502	161100	101264109	1879	1879	1879	1879	0
215	20250502	161000	101264109	1879	1879	1879	1879	0
216	20250502	160900	101264109	1879	1879	1879	1879	0
217	20250502	160800	101264109	1879	1879	1879	1879	0
218	20250502	160700	101264109	1879	1879	1879	1879	0
219	20250502	160600	101264109	1879	1879	1879	1879	0
220	20250502	160500	101264109	1879	1879	1879	1879	0
221	20250502	160400	101264109	1879	1879	1879	1879	0
222	20250502	160300	101264109	1879	1879	1879	1879	0
223	20250502	160200	101264109	1879	1879	1879	1879	0
224	20250502	160100	101264109	1879	1879	1879	1879	0
225	20250502	160000	101264109	1879	1879	1879	1879	0
226	20250502	155900	101264109	1879	1879	1879	1879	0
227	20250502	155800	101264109	1879	1879	1879	1879	0
228	20250502	155700	101264109	1879	1879	1879	1879	0
229	20250502	155600	101264109	1879	1879	1879	1879	0
230	20250502	155500	101264109	1879	1879	1879	1879	0
231	20250502	155400	101264109	1879	1879	1879	1879	0
232	20250502	155300	101264109	1879	1879	1879	1879	0
233	20250502	155200	101264109	1879	1879	1879	1879	0
234	20250502	155100	101264109	1879	1879	1879	1879	0
235	20250502	155000	101264109	1879	1879	1879	1879	0
236	20250502	154900	101264109	1879	1879	1879	1879	0
237	20250502	154800	101264109	1879	1879	1879	1879	0
238	20250502	154700	101264109	1879	1879	1879	1879	0
239	20250502	154600	101264109	1879	1879	1879	1879	0
240	20250502	154500	101264109	1879	1879	1879	1879	0
241	20250502	154400	101264109	1879	1879	1879	1879	0
242	20250502	154300	101264109	1879	1879	1879	1879	202
243	20250502	154200	101264109	1879	1879	1879	1879	0
244	20250502	154100	101264109	1879	1879	1879	1879	0
245	20250502	154000	101264109	1879	1879	1879	1879	0
246	20250502	153900	101264109	1879	1879	1879	1879	0
247	20250502	153800	101264109	1879	1879	1879	1879	0
248	20250502	153700	101264109	1879	1879	1879	1879	0
249	20250502	153600	101264109	1879	1879	1879	1879	0
250	20250502	153500	101264109	1879	1879	1879	1879	0
251	20250502	153400	101264109	1879	1879	1879	1879	0
252	20250502	153300	101264109	1879	1879	1879	1879	0
253	20250502	153200	101264109	1879	1879	1879	1879	0
254	20250502	153100	101264109	1879	1879	1879	1879	0
255	20250502	153000	101264109	1879	1879	1879	1879	202
256	20250502	152900	100884551	1879	1879	1879	1879	0
257	20250502	152800	100884551	1879	1879	1879	1879	0
258	20250502	152700	100884551	1879	1879	1879	1879	0
259	20250502	152600	100884551	1879	1879	1879	1879	0
260	20250502	152500	100884551	1879	1879	1879	1879	0
261	20250502	152400	100884551	1879	1879	1879	1879	0
262	20250502	152300	100884551	1879	1879	1879	1879	0
263	20250502	152200	100884551	1879	1879	1879	1879	0
264	20250502	152100	100884551	1879	1879	1879	1879	0
265	20250502	152000	100884551	1879	1879	1879	1879	0
266	20250502	151900	100884551	1879	1879	1879	1879	0
267	20250502	151800	100884551	1879	1879	1879	1879	0
268	20250502	151700	100884551	1879	1879	1879	1879	0
269	20250502	151600	100884551	1879	1879	1879	1879	0
270	20250502	151500	100884551	1879	1879	1879	1879	1
271	20250502	151400	100882672	1883	1883	1883	1883	0
272	20250502	151300	100882672	1883	1883	1883	1883	0
273	20250502	151200	100882672	1883	1883	1883	1883	0
274	20250502	151100	100882672	1883	1883	1883	1883	1
275	20250502	151000	100880789	1879	1883	1883	1879	11
276	20250502	150900	100860080	1882	1882	1882	1882	3
277	20250502	150800	100854434	1884	1884	1884	1884	2
278	20250502	150700	100850666	1885	1878	1885	1878	342
279	20250502	150600	100206733	1878	1880	1880	1878	48
280	20250502	150500	100116495	1878	1878	1878	1878	2
281	20250502	150400	100112739	1880	1878	1880	1878	97
282	20250502	150300	99930381	1878	1878	1878	1878	54
283	20250502	150200	99828969	1878	1880	1880	1878	557
284	20250502	150100	98782823	1882	1882	1882	1882	11
285	20250502	150000	98762121	1879	1879	1879	1879	0
286	20250502	145900	98762121	1879	1879	1879	1879	0
287	20250502	145800	98762121	1879	1879	1879	1879	0
288	20250502	145700	98762121	1879	1879	1879	1879	0
289	20250502	145600	98762121	1879	1879	1879	1879	0
290	20250502	145500	98762121	1879	1879	1879	1879	1000
291	20250502	145400	96883121	1881	1881	1881	1881	63
292	20250502	145300	96764618	1881	1881	1881	1881	1000
293	20250502	145200	94883618	1882	1882	1882	1882	0
294	20250502	145100	94883618	1882	1882	1882	1882	0
295	20250502	145000	94883618	1882	1882	1882	1882	0
296	20250502	144900	94883618	1882	1882	1882	1882	0
297	20250502	144800	94883618	1882	1882	1882	1882	95
298	20250502	144700	94704828	1883	1883	1883	1883	151
299	20250502	144600	94420495	1883	1883	1883	1883	0
300	20250502	144500	94420495	1883	1884	1884	1883	1020
301	20250502	144400	92499687	1884	1884	1884	1884	1
302	20250502	144300	92497803	1886	1886	1886	1886	0
303	20250502	144200	92497803	1886	1886	1886	1886	0
304	20250502	144100	92497803	1886	1886	1886	1886	0
305	20250502	144000	92497803	1886	1886	1886	1886	0
306	20250502	143900	92497803	1886	1886	1886	1886	0
307	20250502	143800	92497803	1886	1886	1886	1886	0
308	20250502	143700	92497803	1886	1886	1886	1886	70
309	20250502	143600	92365783	1885	1885	1885	1885	0
310	20250502	143500	92365783	1885	1884	1885	1884	2
311	20250502	143400	92362014	1884	1884	1884	1884	0
312	20250502	143300	92362014	1884	1884	1884	1884	0
313	20250502	143200	92362014	1884	1884	1884	1884	0
314	20250502	143100	92362014	1884	1885	1885	1884	120
315	20250502	143000	92135818	1885	1885	1885	1885	0
316	20250502	142900	92135818	1885	1885	1885	1885	0
317	20250502	142800	92135818	1885	1885	1885	1885	16
318	20250502	142700	92105658	1884	1884	1884	1884	0
319	20250502	142600	92105658	1884	1884	1884	1884	0
320	20250502	142500	92105658	1884	1884	1884	1884	0
321	20250502	142400	92105658	1884	1884	1884	1884	1
322	20250502	142300	92103774	1884	1884	1884	1884	0
323	20250502	142200	92103774	1884	1884	1884	1884	0
324	20250502	142100	92103774	1884	1884	1884	1884	1
325	20250502	142000	92101890	1884	1884	1884	1884	2
326	20250502	141900	92098122	1885	1885	1885	1885	1
327	20250502	141800	92096237	1885	1883	1885	1883	9
328	20250502	141700	92079274	1883	1883	1883	1883	2
329	20250502	141600	92075508	1883	1883	1883	1883	3
330	20250502	141500	92069859	1883	1883	1883	1883	1
331	20250502	141400	92067976	1886	1884	1886	1884	3768
332	20250502	141300	84967831	1881	1881	1881	1881	0
333	20250502	141200	84967831	1881	1881	1881	1881	0
334	20250502	141100	84967831	1881	1881	1881	1881	0
335	20250502	141000	84967831	1881	1881	1881	1881	0
336	20250502	140900	84967831	1881	1881	1881	1881	0
337	20250502	140800	84967831	1881	1881	1881	1881	0
338	20250502	140700	84967831	1881	1880	1881	1880	1066
339	20250502	140600	82963699	1879	1879	1879	1879	0
340	20250502	140500	82963699	1879	1879	1879	1879	0
341	20250502	140400	82963699	1879	1879	1879	1879	0
342	20250502	140300	82963699	1879	1879	1879	1879	2
343	20250502	140200	82959941	1880	1880	1880	1880	6
344	20250502	140100	82948661	1879	1879	1879	1879	936
345	20250502	140000	81189917	1879	1879	1879	1879	0
346	20250502	135900	81189917	1879	1879	1879	1879	0
347	20250502	135800	81189917	1879	1879	1879	1879	0
348	20250502	135700	81189917	1879	1879	1879	1879	0
349	20250502	135600	81189917	1879	1879	1879	1879	0
350	20250502	135500	81189917	1879	1879	1879	1879	1
351	20250502	135400	81188038	1878	1878	1878	1878	4
352	20250502	135300	81180526	1878	1878	1878	1878	0
353	20250502	135200	81180526	1878	1878	1878	1878	0
354	20250502	135100	81180526	1878	1878	1878	1878	0
355	20250502	135000	81180526	1878	1879	1879	1878	400
356	20250502	134900	80429126	1879	1879	1879	1879	0
357	20250502	134800	80429126	1879	1879	1879	1879	500
358	20250502	134700	79489626	1879	1879	1879	1879	0
359	20250502	134600	79489626	1879	1879	1879	1879	0
360	20250502	134500	79489626	1879	1879	1879	1879	0
361	20250502	134400	79489626	1879	1879	1879	1879	0
362	20250502	134300	79489626	1879	1879	1879	1879	0
363	20250502	134200	79489626	1879	1879	1879	1879	200
364	20250502	134100	79113826	1883	1883	1883	1883	0
365	20250502	134000	79113826	1883	1883	1883	1883	0
366	20250502	133900	79113826	1883	1883	1883	1883	0
367	20250502	133800	79113826	1883	1883	1883	1883	0
368	20250502	133700	79113826	1883	1883	1883	1883	0
369	20250502	133600	79113826	1883	1883	1883	1883	0
370	20250502	133500	79113826	1883	1883	1883	1883	0
371	20250502	133400	79113826	1883	1883	1883	1883	1
372	20250502	133300	79111943	1884	1880	1884	1880	952
373	20250502	133200	77321288	1878	1878	1878	1878	0
374	20250502	133100	77321288	1878	1878	1878	1878	0
375	20250502	133000	77321288	1878	1878	1878	1878	0
376	20250502	132900	77321288	1878	1878	1878	1878	0
377	20250502	132800	77321288	1878	1878	1878	1878	0
378	20250502	132700	77321288	1878	1878	1878	1878	0
379	20250502	132600	77321288	1878	1878	1878	1878	0
380	20250502	132500	77321288	1878	1878	1878	1878	0
381	20250502	132400	77321288	1878	1878	1878	1878	0
382	20250502	132300	77321288	1878	1878	1878	1878	0
383	20250502	132200	77321288	1878	1878	1878	1878	0
384	20250502	132100	77321288	1878	1878	1878	1878	0
385	20250502	132000	77321288	1878	1878	1878	1878	228
386	20250502	131900	76893104	1878	1878	1878	1878	0
387	20250502	131800	76893104	1878	1878	1878	1878	761
388	20250502	131700	75463946	1878	1878	1878	1878	712
389	20250502	131600	74126810	1878	1878	1878	1878	300
390	20250502	131500	73563410	1879	1879	1879	1879	188
391	20250502	131400	73210158	1879	1879	1879	1879	0
392	20250502	131300	73210158	1879	1879	1879	1879	0
393	20250502	131200	73210158	1879	1879	1879	1879	0
394	20250502	131100	73210158	1879	1879	1879	1879	0
395	20250502	131000	73210158	1879	1879	1879	1879	0
396	20250502	130900	73210158	1879	1879	1879	1879	0
397	20250502	130800	73210158	1879	1879	1879	1879	0
398	20250502	130700	73210158	1879	1879	1879	1879	0
399	20250502	130600	73210158	1879	1879	1879	1879	58
400	20250502	130500	73101176	1879	1879	1879	1879	0
401	20250502	130400	73101176	1879	1879	1879	1879	0
402	20250502	130300	73101176	1879	1879	1879	1879	0
403	20250502	130200	73101176	1879	1879	1879	1879	0
404	20250502	130100	73101176	1879	1879	1879	1879	0
405	20250502	130000	73101176	1879	1879	1879	1879	0
406	20250502	125900	73101176	1879	1879	1879	1879	0
407	20250502	125800	73101176	1879	1879	1879	1879	1
408	20250502	125700	73099297	1880	1880	1880	1880	0
409	20250502	125600	73099297	1880	1880	1880	1880	1
410	20250502	125500	73097417	1880	1880	1880	1880	0
411	20250502	125400	73097417	1880	1879	1880	1879	131
412	20250502	125300	72851267	1879	1878	1879	1878	223
413	20250502	125200	72432416	1878	1878	1878	1878	4
414	20250502	125100	72424904	1878	1878	1878	1878	1
415	20250502	125000	72423026	1873	1873	1873	1873	0
416	20250502	124900	72423026	1873	1873	1873	1873	0
417	20250502	124800	72423026	1873	1873	1873	1873	1
418	20250502	124700	72421153	1879	1873	1879	1873	2659
419	20250502	124600	67432728	1870	1870	1870	1870	0
420	20250502	124500	67432728	1870	1870	1870	1870	0
421	20250502	124400	67432728	1870	1870	1870	1870	0
422	20250502	124300	67432728	1870	1870	1870	1870	0
423	20250502	124200	67432728	1870	1870	1870	1870	0
424	20250502	124100	67432728	1870	1870	1870	1870	0
425	20250502	124000	67432728	1870	1870	1870	1870	0
426	20250502	123900	67432728	1870	1870	1870	1870	0
427	20250502	123800	67432728	1870	1870	1870	1870	0
428	20250502	123700	67432728	1870	1870	1870	1870	0
429	20250502	123600	67432728	1870	1870	1870	1870	0
430	20250502	123500	67432728	1870	1870	1870	1870	0
431	20250502	123400	67432728	1870	1870	1870	1870	1233
432	20250502	123300	65127018	1869	1869	1869	1869	0
433	20250502	123200	65127018	1869	1869	1869	1869	0
434	20250502	123100	65127018	1869	1869	1869	1869	29
435	20250502	123000	65072817	1868	1866	1868	1866	1866
436	20250502	122900	61590808	1864	1864	1864	1864	10
437	20250502	122800	61572168	1866	1866	1866	1866	0
438	20250502	122700	61572168	1866	1866	1866	1866	17
439	20250502	122600	61540446	1865	1863	1865	1863	1307
440	20250502	122500	59104000	1860	1860	1860	1860	1
441	20250502	122400	59102140	1864	1860	1864	1860	1380
442	20250502	122300	56534739	1856	1856	1856	1856	0
443	20250502	122200	56534739	1856	1856	1856	1856	0
444	20250502	122100	56534739	1856	1856	1856	1856	0
445	20250502	122000	56534739	1856	1856	1856	1856	0
446	20250502	121900	56534739	1856	1856	1856	1856	0
447	20250502	121800	56534739	1856	1856	1856	1856	0
448	20250502	121700	56534739	1856	1856	1856	1856	0
449	20250502	121600	56534739	1856	1858	1858	1856	2000
450	20250502	121500	52820562	1858	1858	1858	1858	0
451	20250502	121400	52820562	1858	1858	1858	1858	0
452	20250502	121300	52820562	1858	1858	1858	1858	0
453	20250502	121200	52820562	1858	1858	1858	1858	0
454	20250502	121100	52820562	1858	1858	1858	1858	0
455	20250502	121000	52820562	1858	1858	1858	1858	0
456	20250502	120900	52820562	1858	1858	1858	1858	200
457	20250502	120800	52448962	1858	1858	1858	1858	0
458	20250502	120700	52448962	1858	1858	1858	1858	0
459	20250502	120600	52448962	1858	1858	1858	1858	1
460	20250502	120500	52447104	1858	1858	1858	1858	0
461	20250502	120400	52447104	1858	1858	1858	1858	11
462	20250502	120300	52426666	1862	1862	1862	1862	25
463	20250502	120200	52380116	1862	1862	1862	1862	0
464	20250502	120100	52380116	1862	1862	1862	1862	0
465	20250502	120000	52380116	1862	1862	1862	1862	0
466	20250502	115900	52380116	1862	1862	1862	1862	0
467	20250502	115800	52380116	1862	1862	1862	1862	0
468	20250502	115700	52380116	1862	1862	1862	1862	0
469	20250502	115600	52380116	1862	1862	1862	1862	0
470	20250502	115500	52380116	1862	1862	1862	1862	0
471	20250502	115400	52380116	1862	1862	1862	1862	0
472	20250502	115300	52380116	1862	1862	1862	1862	0
473	20250502	115200	52380116	1862	1862	1862	1862	0
474	20250502	115100	52380116	1862	1858	1862	1858	901
475	20250502	115000	50706046	1858	1858	1858	1858	0
476	20250502	114900	50706046	1858	1858	1858	1858	0
477	20250502	114800	50706046	1858	1858	1858	1858	0
478	20250502	114700	50706046	1858	1858	1858	1858	0
479	20250502	114600	50706046	1858	1858	1858	1858	0
480	20250502	114500	50706046	1858	1858	1858	1858	1
481	20250502	114400	50704188	1865	1865	1865	1865	0
482	20250502	114300	50704188	1865	1865	1865	1865	0
483	20250502	114200	50704188	1865	1865	1865	1865	0
484	20250502	114100	50704188	1865	1865	1865	1865	0
485	20250502	114000	50704188	1865	1865	1865	1865	0
486	20250502	113900	50704188	1865	1865	1865	1865	0
487	20250502	113800	50704188	1865	1865	1865	1865	0
488	20250502	113700	50704188	1865	1865	1865	1865	0
489	20250502	113600	50704188	1865	1865	1865	1865	0
490	20250502	113500	50704188	1865	1865	1865	1865	0
491	20250502	113400	50704188	1865	1865	1865	1865	0
492	20250502	113300	50704188	1865	1865	1865	1865	13
493	20250502	113200	50679943	1865	1865	1865	1865	0
494	20250502	113100	50679943	1865	1865	1865	1865	0
495	20250502	113000	50679943	1865	1865	1865	1865	0
496	20250502	112900	50679943	1865	1864	1865	1864	793
497	20250502	112800	49201089	1858	1858	1858	1858	0
498	20250502	112700	49201089	1858	1858	1858	1858	0
499	20250502	112600	49201089	1858	1858	1858	1858	0
500	20250502	112500	49201089	1858	1858	1858	1858	0
501	20250502	112400	49201089	1858	1858	1858	1858	1
502	20250502	112300	49199231	1862	1862	1862	1862	0
503	20250502	112200	49199231	1862	1862	1862	1862	0
504	20250502	112100	49199231	1862	1862	1862	1862	0
505	20250502	112000	49199231	1862	1862	1862	1862	0
506	20250502	111900	49199231	1862	1862	1862	1862	0
507	20250502	111800	49199231	1862	1862	1862	1862	0
508	20250502	111700	49199231	1862	1862	1862	1862	0
509	20250502	111600	49199231	1862	1862	1862	1862	0
510	20250502	111500	49199231	1862	1862	1862	1862	0
511	20250502	111400	49199231	1862	1862	1862	1862	0
512	20250502	111300	49199231	1862	1862	1862	1862	0
513	20250502	111200	49199231	1862	1862	1862	1862	0
514	20250502	111100	49199231	1862	1862	1862	1862	0
515	20250502	111000	49199231	1862	1862	1862	1862	0
516	20250502	110900	49199231	1862	1862	1862	1862	0
517	20250502	110800	49199231	1862	1862	1862	1862	0
518	20250502	110700	49199231	1862	1862	1862	1862	0
519	20250502	110600	49199231	1862	1862	1862	1862	59
520	20250502	110500	49089373	1862	1862	1862	1862	1
521	20250502	110400	49087511	1862	1862	1862	1862	0
522	20250502	110300	49087511	1862	1862	1862	1862	0
523	20250502	110200	49087511	1862	1862	1862	1862	0
524	20250502	110100	49087511	1862	1862	1862	1862	0
525	20250502	110000	49087511	1862	1862	1862	1862	0
526	20250502	105900	49087511	1862	1862	1862	1862	0
527	20250502	105800	49087511	1862	1862	1862	1862	0
528	20250502	105700	49087511	1862	1862	1862	1862	0
529	20250502	105600	49087511	1862	1862	1862	1862	0
530	20250502	105500	49087511	1862	1862	1862	1862	1
531	20250502	105400	49085649	1861	1861	1861	1861	0
532	20250502	105300	49085649	1861	1861	1861	1861	0
533	20250502	105200	49085649	1861	1861	1861	1861	0
534	20250502	105100	49085649	1861	1861	1861	1861	0
535	20250502	105000	49085649	1861	1861	1861	1861	0
536	20250502	104900	49085649	1861	1861	1861	1861	0
537	20250502	104800	49085649	1861	1861	1861	1861	0
538	20250502	104700	49085649	1861	1861	1861	1861	0
539	20250502	104600	49085649	1861	1861	1861	1861	0
540	20250502	104500	49085649	1861	1861	1861	1861	0
541	20250502	104400	49085649	1861	1861	1861	1861	0
542	20250502	104300	49085649	1861	1861	1861	1861	0
543	20250502	104200	49085649	1861	1861	1861	1861	0
544	20250502	104100	49085649	1861	1861	1861	1861	4
545	20250502	104000	49078205	1860	1860	1860	1860	0
546	20250502	103900	49078205	1860	1860	1860	1860	0
547	20250502	103800	49078205	1860	1860	1860	1860	0
548	20250502	103700	49078205	1860	1861	1861	1860	2
549	20250502	103600	49074484	1854	1854	1854	1854	0
550	20250502	103500	49074484	1854	1854	1854	1854	0
551	20250502	103400	49074484	1854	1854	1854	1854	0
552	20250502	103300	49074484	1854	1854	1854	1854	42
553	20250502	103200	48996616	1861	1861	1861	1861	2
554	20250502	103100	48992894	1854	1854	1854	1854	0
555	20250502	103000	48992894	1854	1854	1854	1854	0
556	20250502	102900	48992894	1854	1854	1854	1854	0
557	20250502	102800	48992894	1854	1854	1854	1854	0
558	20250502	102700	48992894	1854	1854	1854	1854	0
559	20250502	102600	48992894	1854	1854	1854	1854	5
560	20250502	102500	48983624	1865	1865	1865	1865	0
561	20250502	102400	48983624	1865	1865	1865	1865	0
562	20250502	102300	48983624	1865	1865	1865	1865	0
563	20250502	102200	48983624	1865	1865	1865	1865	0
564	20250502	102100	48983624	1865	1866	1866	1865	102
565	20250502	102000	48793293	1869	1869	1869	1869	1072
566	20250502	101900	46789725	1874	1873	1874	1873	218
567	20250502	101800	46381410	1869	1874	1874	1869	757
568	20250502	101700	44966408	1870	1876	1876	1870	1286
569	20250502	101600	42558489	1877	1859	1877	1859	8350
570	20250502	101500	26969813	1860	1857	1860	1857	1000
571	20250502	101400	25111060	1857	1857	1857	1857	24
572	20250502	101300	25066492	1856	1856	1856	1856	0
573	20250502	101200	25066492	1856	1856	1856	1856	0
574	20250502	101100	25066492	1856	1856	1856	1856	0
575	20250502	101000	25066492	1856	1856	1856	1856	1
576	20250502	100900	25064636	1857	1857	1857	1857	6
577	20250502	100800	25053494	1852	1852	1852	1852	0
578	20250502	100700	25053494	1852	1852	1852	1852	0
579	20250502	100600	25053494	1852	1852	1852	1852	0
580	20250502	100500	25053494	1852	1855	1855	1852	1231
581	20250502	100400	22770236	1855	1855	1855	1855	0
582	20250502	100300	22770236	1855	1855	1855	1855	25
583	20250502	100200	22723861	1857	1857	1857	1857	0
584	20250502	100100	22723861	1857	1857	1857	1857	1
585	20250502	100000	22722004	1855	1855	1855	1855	200
586	20250502	095900	22351004	1858	1858	1858	1858	0
587	20250502	095800	22351004	1858	1858	1858	1858	0
588	20250502	095700	22351004	1858	1858	1858	1858	50
589	20250502	095600	22258104	1858	1858	1858	1858	0
590	20250502	095500	22258104	1858	1858	1858	1858	0
591	20250502	095400	22258104	1858	1858	1858	1858	0
592	20250502	095300	22258104	1858	1857	1858	1857	124
593	20250502	095200	22027833	1857	1856	1857	1856	4
594	20250502	095100	22020407	1855	1855	1855	1855	100
595	20250502	095000	21834907	1857	1857	1857	1857	0
596	20250502	094900	21834907	1857	1857	1857	1857	2
597	20250502	094800	21831193	1856	1856	1856	1856	308
598	20250502	094700	21259545	1856	1856	1856	1856	0
599	20250502	094600	21259545	1856	1856	1856	1856	0
600	20250502	094500	21259545	1856	1856	1856	1856	2
601	20250502	094400	21255833	1855	1855	1855	1855	0
602	20250502	094300	21255833	1855	1854	1855	1854	1467
603	20250502	094200	18534623	1852	1852	1852	1852	0
604	20250502	094100	18534623	1852	1854	1854	1852	77
605	20250502	094000	18392001	1855	1855	1855	1855	0
606	20250502	093900	18392001	1855	1855	1855	1855	2
607	20250502	093800	18388291	1855	1856	1856	1855	2
608	20250502	093700	18384580	1858	1858	1858	1858	1
609	20250502	093600	18382722	1859	1859	1859	1859	2
610	20250502	093500	18379004	1854	1859	1859	1854	1166
611	20250502	093400	16216245	1854	1858	1860	1854	2112
612	20250502	093300	12296142	1858	1859	1859	1858	3
613	20250502	093200	12290567	1854	1854	1854	1854	1086
614	20250502	093100	10277123	1854	1857	1857	1854	130
615	20250502	093000	10035880	1859	1859	1859	1859	0
616	20250502	092900	10035880	1859	1859	1859	1859	0
617	20250502	092800	10035880	1859	1856	1859	1856	1002
618	20250502	092700	8176162	1855	1855	1855	1855	60
619	20250502	092600	8064862	1854	1854	1854	1854	4
620	20250502	092500	8057446	1855	1855	1855	1855	0
621	20250502	092400	8057446	1855	1855	1855	1855	0
622	20250502	092300	8057446	1855	1859	1859	1855	111
623	20250502	092200	7851497	1852	1852	1852	1852	1
624	20250502	092100	7849645	1856	1852	1856	1852	731
625	20250502	092000	6495227	1846	1846	1846	1846	0
626	20250502	091900	6495227	1846	1846	1846	1846	0
627	20250502	091800	6495227	1846	1846	1846	1846	0
628	20250502	091700	6495227	1846	1846	1846	1846	10
629	20250502	091600	6476767	1846	1846	1846	1846	0
630	20250502	091500	6476767	1846	1846	1846	1846	0
631	20250502	091400	6476767	1846	1846	1846	1846	0
632	20250502	091300	6476767	1846	1846	1846	1846	0
633	20250502	091200	6476767	1846	1849	1850	1846	219
634	20250502	091100	6071693	1846	1846	1846	1846	0
635	20250502	091000	6071693	1846	1846	1846	1846	0
636	20250502	090900	6071693	1846	1846	1846	1846	140
637	20250502	090800	5813253	1845	1845	1845	1845	0
638	20250502	090700	5813253	1845	1845	1845	1845	1182
639	20250502	090600	3632463	1840	1840	1840	1840	0
640	20250502	090500	3632463	1840	1840	1844	1840	404
641	20250502	090400	2887807	1840	1840	1840	1840	0
642	20250502	090300	2887807	1840	1840	1840	1840	0
643	20250502	090200	2887807	1840	1840	1840	1840	78
644	20250502	090100	2744287	1843	1843	1851	1843	10
645	20250502	090000	2725793	1852	1851	1852	1843	1351