KissMeData/121890/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200100	53978523	1671	1671	1671	1671	2128
3	20250502	200000	53978523	1671	1671	1671	1671	0
4	20250502	195900	53978523	1671	1671	1671	1671	0
5	20250502	195800	53978523	1671	1671	1671	1671	0
6	20250502	195700	53978523	1671	1671	1671	1671	0
7	20250502	195600	53978523	1671	1671	1671	1671	0
8	20250502	195500	53978523	1671	1671	1671	1671	0
9	20250502	195400	53978523	1671	1671	1671	1671	0
10	20250502	195300	53978523	1671	1671	1671	1671	0
11	20250502	195200	53978523	1671	1671	1671	1671	0
12	20250502	195100	53978523	1671	1671	1671	1671	0
13	20250502	195000	53978523	1671	1671	1671	1671	0
14	20250502	194900	53978523	1671	1671	1671	1671	0
15	20250502	194800	53978523	1671	1671	1671	1671	0
16	20250502	194700	53978523	1671	1671	1671	1671	0
17	20250502	194600	53978523	1671	1671	1671	1671	0
18	20250502	194500	53978523	1671	1671	1671	1671	0
19	20250502	194400	53978523	1671	1671	1671	1671	0
20	20250502	194300	53978523	1671	1671	1671	1671	0
21	20250502	194200	53978523	1671	1671	1671	1671	0
22	20250502	194100	53978523	1671	1671	1671	1671	0
23	20250502	194000	53978523	1671	1671	1671	1671	0
24	20250502	193900	53978523	1671	1671	1671	1671	0
25	20250502	193800	53978523	1671	1671	1671	1671	0
26	20250502	193700	53978523	1671	1671	1671	1671	0
27	20250502	193600	53978523	1671	1671	1671	1671	0
28	20250502	193500	53978523	1671	1671	1671	1671	0
29	20250502	193400	53978523	1671	1671	1671	1671	0
30	20250502	193300	53978523	1671	1671	1671	1671	0
31	20250502	193200	53978523	1671	1671	1671	1671	0
32	20250502	193100	53978523	1671	1671	1671	1671	2128
33	20250502	193000	53978523	1671	1671	1671	1671	0
34	20250502	192900	53978523	1671	1671	1671	1671	0
35	20250502	192800	53978523	1671	1671	1671	1671	0
36	20250502	192700	53978523	1671	1671	1671	1671	0
37	20250502	192600	53978523	1671	1671	1671	1671	0
38	20250502	192500	53978523	1671	1671	1671	1671	0
39	20250502	192400	53978523	1671	1671	1671	1671	0
40	20250502	192300	53978523	1671	1671	1671	1671	0
41	20250502	192200	53978523	1671	1671	1671	1671	0
42	20250502	192100	53978523	1671	1671	1671	1671	0
43	20250502	192000	53978523	1671	1671	1671	1671	0
44	20250502	191900	53978523	1671	1671	1671	1671	0
45	20250502	191800	53978523	1671	1671	1671	1671	0
46	20250502	191700	53978523	1671	1671	1671	1671	0
47	20250502	191600	53978523	1671	1671	1671	1671	0
48	20250502	191500	53978523	1671	1671	1671	1671	0
49	20250502	191400	53978523	1671	1671	1671	1671	0
50	20250502	191300	53978523	1671	1671	1671	1671	0
51	20250502	191200	53978523	1671	1671	1671	1671	0
52	20250502	191100	53978523	1671	1671	1671	1671	0
53	20250502	191000	53978523	1671	1671	1671	1671	0
54	20250502	190900	53978523	1671	1671	1671	1671	0
55	20250502	190800	53978523	1671	1671	1671	1671	0
56	20250502	190700	53978523	1671	1671	1671	1671	0
57	20250502	190600	53978523	1671	1671	1671	1671	0
58	20250502	190500	53978523	1671	1671	1671	1671	0
59	20250502	190400	53978523	1671	1671	1671	1671	0
60	20250502	190300	53978523	1671	1671	1671	1671	0
61	20250502	190200	53978523	1671	1671	1671	1671	0
62	20250502	190100	53978523	1671	1671	1671	1671	2128
63	20250502	190000	53978523	1671	1671	1671	1671	0
64	20250502	185900	53978523	1671	1671	1671	1671	0
65	20250502	185800	53978523	1671	1671	1671	1671	0
66	20250502	185700	53978523	1671	1671	1671	1671	0
67	20250502	185600	53978523	1671	1671	1671	1671	0
68	20250502	185500	53978523	1671	1671	1671	1671	0
69	20250502	185400	53978523	1671	1671	1671	1671	0
70	20250502	185300	53978523	1671	1671	1671	1671	0
71	20250502	185200	53978523	1671	1671	1671	1671	0
72	20250502	185100	53978523	1671	1671	1671	1671	0
73	20250502	185000	53978523	1671	1671	1671	1671	0
74	20250502	184900	53978523	1671	1671	1671	1671	0
75	20250502	184800	53978523	1671	1671	1671	1671	0
76	20250502	184700	53978523	1671	1671	1671	1671	0
77	20250502	184600	53978523	1671	1671	1671	1671	0
78	20250502	184500	53978523	1671	1671	1671	1671	0
79	20250502	184400	53978523	1671	1671	1671	1671	0
80	20250502	184300	53978523	1671	1671	1671	1671	0
81	20250502	184200	53978523	1671	1671	1671	1671	0
82	20250502	184100	53978523	1671	1671	1671	1671	0
83	20250502	184000	53978523	1671	1671	1671	1671	0
84	20250502	183900	53978523	1671	1671	1671	1671	0
85	20250502	183800	53978523	1671	1671	1671	1671	0
86	20250502	183700	53978523	1671	1671	1671	1671	0
87	20250502	183600	53978523	1671	1671	1671	1671	0
88	20250502	183500	53978523	1671	1671	1671	1671	0
89	20250502	183400	53978523	1671	1671	1671	1671	0
90	20250502	183300	53978523	1671	1671	1671	1671	0
91	20250502	183200	53978523	1671	1671	1671	1671	0
92	20250502	183100	53978523	1671	1671	1671	1671	2128
93	20250502	183000	53978523	1671	1671	1671	1671	0
94	20250502	182900	53978523	1671	1671	1671	1671	0
95	20250502	182800	53978523	1671	1671	1671	1671	0
96	20250502	182700	53978523	1671	1671	1671	1671	0
97	20250502	182600	53978523	1671	1671	1671	1671	0
98	20250502	182500	53978523	1671	1671	1671	1671	0
99	20250502	182400	53978523	1671	1671	1671	1671	0
100	20250502	182300	53978523	1671	1671	1671	1671	0
101	20250502	182200	53978523	1671	1671	1671	1671	0
102	20250502	182100	53978523	1671	1671	1671	1671	0
103	20250502	182000	53978523	1671	1671	1671	1671	0
104	20250502	181900	53978523	1671	1671	1671	1671	0
105	20250502	181800	53978523	1671	1671	1671	1671	0
106	20250502	181700	53978523	1671	1671	1671	1671	0
107	20250502	181600	53978523	1671	1671	1671	1671	0
108	20250502	181500	53978523	1671	1671	1671	1671	0
109	20250502	181400	53978523	1671	1671	1671	1671	0
110	20250502	181300	53978523	1671	1671	1671	1671	0
111	20250502	181200	53978523	1671	1671	1671	1671	0
112	20250502	181100	53978523	1671	1671	1671	1671	0
113	20250502	181000	53978523	1671	1671	1671	1671	0
114	20250502	180900	53978523	1671	1671	1671	1671	0
115	20250502	180800	53978523	1671	1671	1671	1671	0
116	20250502	180700	53978523	1671	1671	1671	1671	0
117	20250502	180600	53978523	1671	1671	1671	1671	0
118	20250502	180500	53978523	1671	1671	1671	1671	0
119	20250502	180400	53978523	1671	1671	1671	1671	0
120	20250502	180300	53978523	1671	1671	1671	1671	0
121	20250502	180200	53978523	1671	1671	1671	1671	0
122	20250502	180100	53978523	1671	1671	1671	1671	2128
123	20250502	180000	53978523	1671	1671	1671	1671	0
124	20250502	175900	53978523	1671	1671	1671	1671	0
125	20250502	175800	53978523	1671	1671	1671	1671	0
126	20250502	175700	53978523	1671	1671	1671	1671	0
127	20250502	175600	53978523	1671	1671	1671	1671	0
128	20250502	175500	53978523	1671	1671	1671	1671	0
129	20250502	175400	53978523	1671	1671	1671	1671	0
130	20250502	175300	53978523	1671	1671	1671	1671	0
131	20250502	175200	53978523	1671	1671	1671	1671	0
132	20250502	175100	53978523	1671	1671	1671	1671	0
133	20250502	175000	53978523	1671	1671	1671	1671	0
134	20250502	174900	53978523	1671	1671	1671	1671	0
135	20250502	174800	53978523	1671	1671	1671	1671	0
136	20250502	174700	53978523	1671	1671	1671	1671	0
137	20250502	174600	53978523	1671	1671	1671	1671	0
138	20250502	174500	53978523	1671	1671	1671	1671	0
139	20250502	174400	53978523	1671	1671	1671	1671	0
140	20250502	174300	53978523	1671	1671	1671	1671	0
141	20250502	174200	53978523	1671	1671	1671	1671	0
142	20250502	174100	53978523	1671	1671	1671	1671	0
143	20250502	174000	53978523	1671	1671	1671	1671	0
144	20250502	173900	53978523	1671	1671	1671	1671	0
145	20250502	173800	53978523	1671	1671	1671	1671	0
146	20250502	173700	53978523	1671	1671	1671	1671	0
147	20250502	173600	53978523	1671	1671	1671	1671	0
148	20250502	173500	53978523	1671	1671	1671	1671	0
149	20250502	173400	53978523	1671	1671	1671	1671	0
150	20250502	173300	53978523	1671	1671	1671	1671	0
151	20250502	173200	53978523	1671	1671	1671	1671	0
152	20250502	173100	53978523	1671	1671	1671	1671	2128
153	20250502	173000	53978523	1671	1671	1671	1671	0
154	20250502	172900	53978523	1671	1671	1671	1671	0
155	20250502	172800	53978523	1671	1671	1671	1671	0
156	20250502	172700	53978523	1671	1671	1671	1671	0
157	20250502	172600	53978523	1671	1671	1671	1671	0
158	20250502	172500	53978523	1671	1671	1671	1671	0
159	20250502	172400	53978523	1671	1671	1671	1671	0
160	20250502	172300	53978523	1671	1671	1671	1671	0
161	20250502	172200	53978523	1671	1671	1671	1671	0
162	20250502	172100	53978523	1671	1671	1671	1671	0
163	20250502	172000	53978523	1671	1671	1671	1671	0
164	20250502	171900	53978523	1671	1671	1671	1671	0
165	20250502	171800	53978523	1671	1671	1671	1671	0
166	20250502	171700	53978523	1671	1671	1671	1671	0
167	20250502	171600	53978523	1671	1671	1671	1671	0
168	20250502	171500	53978523	1671	1671	1671	1671	0
169	20250502	171400	53978523	1671	1671	1671	1671	0
170	20250502	171300	53978523	1671	1671	1671	1671	0
171	20250502	171200	53978523	1671	1671	1671	1671	0
172	20250502	171100	53978523	1671	1671	1671	1671	0
173	20250502	171000	53978523	1671	1671	1671	1671	0
174	20250502	170900	53978523	1671	1671	1671	1671	0
175	20250502	170800	53978523	1671	1671	1671	1671	0
176	20250502	170700	53978523	1671	1671	1671	1671	0
177	20250502	170600	53978523	1671	1671	1671	1671	0
178	20250502	170500	53978523	1671	1671	1671	1671	0
179	20250502	170400	53978523	1671	1671	1671	1671	0
180	20250502	170300	53978523	1671	1671	1671	1671	0
181	20250502	170200	53978523	1671	1671	1671	1671	0
182	20250502	170100	53978523	1671	1671	1671	1671	2128
183	20250502	170000	53978523	1671	1671	1671	1671	0
184	20250502	165900	53978523	1671	1671	1671	1671	0
185	20250502	165800	53978523	1671	1671	1671	1671	0
186	20250502	165700	53978523	1671	1671	1671	1671	0
187	20250502	165600	53978523	1671	1671	1671	1671	0
188	20250502	165500	53978523	1671	1671	1671	1671	0
189	20250502	165400	53978523	1671	1671	1671	1671	0
190	20250502	165300	53978523	1671	1671	1671	1671	0
191	20250502	165200	53978523	1671	1671	1671	1671	0
192	20250502	165100	53978523	1671	1671	1671	1671	0
193	20250502	165000	53978523	1671	1671	1671	1671	0
194	20250502	164900	53978523	1671	1671	1671	1671	0
195	20250502	164800	53978523	1671	1671	1671	1671	0
196	20250502	164700	53978523	1671	1671	1671	1671	0
197	20250502	164600	53978523	1671	1671	1671	1671	0
198	20250502	164500	53978523	1671	1671	1671	1671	0
199	20250502	164400	53978523	1671	1671	1671	1671	0
200	20250502	164300	53978523	1671	1671	1671	1671	0
201	20250502	164200	53978523	1671	1671	1671	1671	0
202	20250502	164100	53978523	1671	1671	1671	1671	0
203	20250502	164000	53978523	1671	1671	1671	1671	0
204	20250502	163900	53978523	1671	1671	1671	1671	0
205	20250502	163800	53978523	1671	1671	1671	1671	0
206	20250502	163700	53978523	1671	1671	1671	1671	0
207	20250502	163600	53978523	1671	1671	1671	1671	0
208	20250502	163500	53978523	1671	1671	1671	1671	0
209	20250502	163400	53978523	1671	1671	1671	1671	0
210	20250502	163300	53978523	1671	1671	1671	1671	0
211	20250502	163200	53978523	1671	1671	1671	1671	0
212	20250502	163100	53978523	1671	1671	1671	1671	2128
213	20250502	163000	53978523	1671	1671	1671	1671	0
214	20250502	162900	53978523	1671	1671	1671	1671	0
215	20250502	162800	53978523	1671	1671	1671	1671	0
216	20250502	162700	53978523	1671	1671	1671	1671	0
217	20250502	162600	53978523	1671	1671	1671	1671	0
218	20250502	162500	53978523	1671	1671	1671	1671	0
219	20250502	162400	53978523	1671	1671	1671	1671	0
220	20250502	162300	53978523	1671	1671	1671	1671	0
221	20250502	162200	53978523	1671	1671	1671	1671	0
222	20250502	162100	53978523	1671	1671	1671	1671	0
223	20250502	162000	53978523	1671	1671	1671	1671	0
224	20250502	161900	53978523	1671	1671	1671	1671	0
225	20250502	161800	53978523	1671	1671	1671	1671	0
226	20250502	161700	53978523	1671	1671	1671	1671	0
227	20250502	161600	53978523	1671	1671	1671	1671	0
228	20250502	161500	53978523	1671	1671	1671	1671	0
229	20250502	161400	53978523	1671	1671	1671	1671	0
230	20250502	161300	53978523	1671	1671	1671	1671	0
231	20250502	161200	53978523	1671	1671	1671	1671	0
232	20250502	161100	53978523	1671	1671	1671	1671	0
233	20250502	161000	53978523	1671	1671	1671	1671	0
234	20250502	160900	53978523	1671	1671	1671	1671	0
235	20250502	160800	53978523	1671	1671	1671	1671	0
236	20250502	160700	53978523	1671	1671	1671	1671	0
237	20250502	160600	53978523	1671	1671	1671	1671	0
238	20250502	160500	53978523	1671	1671	1671	1671	0
239	20250502	160400	53978523	1671	1671	1671	1671	0
240	20250502	160300	53978523	1671	1671	1671	1671	0
241	20250502	160200	53978523	1671	1671	1671	1671	0
242	20250502	160100	53978523	1671	1671	1671	1671	2128
243	20250502	160000	53978523	1671	1671	1671	1671	0
244	20250502	155900	53978523	1671	1671	1671	1671	0
245	20250502	155800	53978523	1671	1671	1671	1671	0
246	20250502	155700	53978523	1671	1671	1671	1671	0
247	20250502	155600	53978523	1671	1671	1671	1671	0
248	20250502	155500	53978523	1671	1671	1671	1671	0
249	20250502	155400	53978523	1671	1671	1671	1671	0
250	20250502	155300	53978523	1671	1671	1671	1671	0
251	20250502	155200	53978523	1671	1671	1671	1671	0
252	20250502	155100	53978523	1671	1671	1671	1671	0
253	20250502	155000	53978523	1671	1671	1671	1671	0
254	20250502	154900	53978523	1671	1671	1671	1671	0
255	20250502	154800	53978523	1671	1671	1671	1671	0
256	20250502	154700	53978523	1671	1671	1671	1671	0
257	20250502	154600	53978523	1671	1671	1671	1671	0
258	20250502	154500	53978523	1671	1671	1671	1671	0
259	20250502	154400	53978523	1671	1671	1671	1671	0
260	20250502	154300	53978523	1671	1671	1671	1671	0
261	20250502	154200	53978523	1671	1671	1671	1671	0
262	20250502	154100	53978523	1671	1671	1671	1671	0
263	20250502	154000	53978523	1671	1671	1671	1671	0
264	20250502	153900	53978523	1671	1671	1671	1671	0
265	20250502	153800	53978523	1671	1671	1671	1671	0
266	20250502	153700	53978523	1671	1671	1671	1671	0
267	20250502	153600	53978523	1671	1671	1671	1671	0
268	20250502	153500	53978523	1671	1671	1671	1671	0
269	20250502	153400	53978523	1671	1671	1671	1671	0
270	20250502	153300	53978523	1671	1671	1671	1671	0
271	20250502	153200	53978523	1671	1671	1671	1671	0
272	20250502	153100	53978523	1671	1671	1671	1671	2128
273	20250502	153000	53978523	1671	1671	1671	1671	2128
274	20250502	152900	50422635	1685	1685	1685	1685	0
275	20250502	152800	50422635	1685	1685	1685	1685	0
276	20250502	152700	50422635	1685	1685	1685	1685	0
277	20250502	152600	50422635	1685	1685	1685	1685	0
278	20250502	152500	50422635	1685	1685	1685	1685	0
279	20250502	152400	50422635	1685	1685	1685	1685	0
280	20250502	152300	50422635	1685	1685	1685	1685	0
281	20250502	152200	50422635	1685	1685	1685	1685	0
282	20250502	152100	50422635	1685	1685	1685	1685	0
283	20250502	152000	50422635	1685	1685	1685	1685	0
284	20250502	151900	50422635	1685	1685	1685	1685	11
285	20250502	151800	50404100	1701	1701	1701	1701	0
286	20250502	151700	50404100	1701	1701	1701	1701	0
287	20250502	151600	50404100	1701	1701	1701	1701	10
288	20250502	151500	50387090	1700	1700	1700	1700	0
289	20250502	151400	50387090	1700	1700	1700	1700	0
290	20250502	151300	50387090	1700	1700	1700	1700	0
291	20250502	151200	50387090	1700	1700	1700	1700	0
292	20250502	151100	50387090	1700	1700	1700	1700	0
293	20250502	151000	50387090	1700	1700	1700	1700	0
294	20250502	150900	50387090	1700	1701	1702	1700	1805
295	20250502	150800	47316947	1700	1700	1700	1700	526
296	20250502	150700	46422747	1700	1684	1700	1684	3000
297	20250502	150600	41357400	1676	1676	1676	1676	0
298	20250502	150500	41357400	1676	1676	1676	1676	0
299	20250502	150400	41357400	1676	1676	1676	1676	0
300	20250502	150300	41357400	1676	1676	1676	1676	63
301	20250502	150200	41251812	1684	1684	1684	1684	0
302	20250502	150100	41251812	1684	1684	1684	1684	0
303	20250502	150000	41251812	1684	1684	1684	1684	100
304	20250502	145900	41083412	1684	1684	1684	1684	0
305	20250502	145800	41083412	1684	1684	1684	1684	0
306	20250502	145700	41083412	1684	1684	1684	1684	0
307	20250502	145600	41083412	1684	1684	1684	1684	0
308	20250502	145500	41083412	1684	1684	1684	1684	0
309	20250502	145400	41083412	1684	1684	1684	1684	0
310	20250502	145300	41083412	1684	1684	1684	1684	578
311	20250502	145200	40110060	1684	1684	1684	1684	0
312	20250502	145100	40110060	1684	1684	1684	1684	0
313	20250502	145000	40110060	1684	1684	1684	1684	0
314	20250502	144900	40110060	1684	1684	1684	1684	0
315	20250502	144800	40110060	1684	1684	1684	1684	0
316	20250502	144700	40110060	1684	1684	1684	1684	0
317	20250502	144600	40110060	1684	1684	1684	1684	0
318	20250502	144500	40110060	1684	1684	1684	1684	200
319	20250502	144400	39773260	1684	1684	1684	1684	35
320	20250502	144300	39714320	1675	1675	1675	1675	0
321	20250502	144200	39714320	1675	1675	1675	1675	0
322	20250502	144100	39714320	1675	1675	1675	1675	0
323	20250502	144000	39714320	1675	1675	1675	1675	24
324	20250502	143900	39674120	1675	1675	1675	1675	2900
325	20250502	143800	34816620	1671	1671	1671	1671	0
326	20250502	143700	34816620	1671	1671	1671	1671	0
327	20250502	143600	34816620	1671	1671	1671	1671	0
328	20250502	143500	34816620	1671	1671	1671	1671	46
329	20250502	143400	34739754	1675	1675	1675	1675	0
330	20250502	143300	34739754	1675	1675	1675	1675	76
331	20250502	143200	34612454	1675	1675	1675	1675	0
332	20250502	143100	34612454	1675	1675	1675	1675	0
333	20250502	143000	34612454	1675	1675	1675	1675	0
334	20250502	142900	34612454	1675	1675	1675	1675	0
335	20250502	142800	34612454	1675	1675	1675	1675	0
336	20250502	142700	34612454	1675	1675	1675	1675	0
337	20250502	142600	34612454	1675	1675	1675	1675	0
338	20250502	142500	34612454	1675	1675	1675	1675	0
339	20250502	142400	34612454	1675	1675	1675	1675	0
340	20250502	142300	34612454	1675	1675	1675	1675	0
341	20250502	142200	34612454	1675	1675	1675	1675	0
342	20250502	142100	34612454	1675	1675	1675	1675	0
343	20250502	142000	34612454	1675	1675	1675	1675	130
344	20250502	141900	34394704	1675	1675	1675	1675	0
345	20250502	141800	34394704	1675	1675	1675	1675	0
346	20250502	141700	34394704	1675	1675	1675	1675	0
347	20250502	141600	34394704	1675	1675	1675	1675	0
348	20250502	141500	34394704	1675	1675	1675	1675	0
349	20250502	141400	34394704	1675	1675	1675	1675	0
350	20250502	141300	34394704	1675	1675	1675	1675	0
351	20250502	141200	34394704	1675	1675	1675	1675	0
352	20250502	141100	34394704	1675	1675	1675	1675	0
353	20250502	141000	34394704	1675	1674	1675	1674	596
354	20250502	140900	33396410	1668	1668	1668	1668	0
355	20250502	140800	33396410	1668	1668	1668	1668	0
356	20250502	140700	33396410	1668	1668	1668	1668	108
357	20250502	140600	33216266	1674	1674	1674	1674	0
358	20250502	140500	33216266	1674	1674	1674	1674	0
359	20250502	140400	33216266	1674	1674	1674	1674	50
360	20250502	140300	33132566	1674	1674	1674	1674	0
361	20250502	140200	33132566	1674	1674	1674	1674	0
362	20250502	140100	33132566	1674	1674	1674	1674	0
363	20250502	140000	33132566	1674	1674	1674	1674	0
364	20250502	135900	33132566	1674	1674	1674	1674	0
365	20250502	135800	33132566	1674	1674	1674	1674	0
366	20250502	135700	33132566	1674	1674	1674	1674	0
367	20250502	135600	33132566	1674	1674	1674	1674	0
368	20250502	135500	33132566	1674	1674	1674	1674	0
369	20250502	135400	33132566	1674	1674	1674	1674	0
370	20250502	135300	33132566	1674	1674	1674	1674	0
371	20250502	135200	33132566	1674	1674	1674	1674	0
372	20250502	135100	33132566	1674	1674	1674	1674	9
373	20250502	135000	33117500	1666	1666	1666	1666	0
374	20250502	134900	33117500	1666	1666	1666	1666	4
375	20250502	134800	33110836	1666	1666	1666	1666	0
376	20250502	134700	33110836	1666	1666	1666	1666	0
377	20250502	134600	33110836	1666	1666	1666	1666	0
378	20250502	134500	33110836	1666	1666	1666	1666	0
379	20250502	134400	33110836	1666	1666	1666	1666	0
380	20250502	134300	33110836	1666	1666	1666	1666	0
381	20250502	134200	33110836	1666	1666	1666	1666	0
382	20250502	134100	33110836	1666	1666	1666	1666	0
383	20250502	134000	33110836	1666	1666	1666	1666	0
384	20250502	133900	33110836	1666	1666	1666	1666	0
385	20250502	133800	33110836	1666	1666	1666	1666	0
386	20250502	133700	33110836	1666	1666	1666	1666	0
387	20250502	133600	33110836	1666	1666	1666	1666	10
388	20250502	133500	33094176	1674	1674	1674	1674	0
389	20250502	133400	33094176	1674	1674	1674	1674	0
390	20250502	133300	33094176	1674	1674	1674	1674	0
391	20250502	133200	33094176	1674	1674	1674	1674	20
392	20250502	133100	33060696	1674	1674	1674	1674	0
393	20250502	133000	33060696	1674	1674	1674	1674	0
394	20250502	132900	33060696	1674	1674	1674	1674	0
395	20250502	132800	33060696	1674	1674	1674	1674	1
396	20250502	132700	33059022	1664	1664	1664	1664	0
397	20250502	132600	33059022	1664	1664	1664	1664	0
398	20250502	132500	33059022	1664	1664	1664	1664	0
399	20250502	132400	33059022	1664	1664	1664	1664	0
400	20250502	132300	33059022	1664	1664	1664	1664	0
401	20250502	132200	33059022	1664	1664	1664	1664	31
402	20250502	132100	33007438	1674	1674	1674	1674	0
403	20250502	132000	33007438	1674	1674	1674	1674	0
404	20250502	131900	33007438	1674	1674	1674	1674	0
405	20250502	131800	33007438	1674	1674	1674	1674	0
406	20250502	131700	33007438	1674	1674	1674	1674	0
407	20250502	131600	33007438	1674	1664	1674	1664	170
408	20250502	131500	32724548	1665	1666	1666	1665	154
409	20250502	131400	32468128	1674	1674	1674	1674	0
410	20250502	131300	32468128	1674	1674	1674	1674	0
411	20250502	131200	32468128	1674	1673	1674	1673	800
412	20250502	131100	31129245	1665	1665	1665	1665	0
413	20250502	131000	31129245	1665	1673	1673	1665	545
414	20250502	130900	30217516	1665	1665	1665	1665	0
415	20250502	130800	30217516	1665	1665	1665	1665	0
416	20250502	130700	30217516	1665	1665	1665	1665	0
417	20250502	130600	30217516	1665	1665	1665	1665	22
418	20250502	130500	30180886	1672	1672	1672	1672	0
419	20250502	130400	30180886	1672	1672	1672	1672	24
420	20250502	130300	30140758	1670	1670	1670	1670	0
421	20250502	130200	30140758	1670	1670	1670	1670	0
422	20250502	130100	30140758	1670	1670	1670	1670	0
423	20250502	130000	30140758	1670	1670	1670	1670	2
424	20250502	125900	30137418	1672	1672	1672	1672	0
425	20250502	125800	30137418	1672	1672	1672	1672	0
426	20250502	125700	30137418	1672	1672	1672	1672	0
427	20250502	125600	30137418	1672	1672	1672	1672	0
428	20250502	125500	30137418	1672	1672	1672	1672	0
429	20250502	125400	30137418	1672	1672	1672	1672	0
430	20250502	125300	30137418	1672	1672	1672	1672	0
431	20250502	125200	30137418	1672	1672	1672	1672	0
432	20250502	125100	30137418	1672	1672	1672	1672	0
433	20250502	125000	30137418	1672	1672	1672	1672	0
434	20250502	124900	30137418	1672	1672	1672	1672	0
435	20250502	124800	30137418	1672	1672	1672	1672	0
436	20250502	124700	30137418	1672	1672	1672	1672	0
437	20250502	124600	30137418	1672	1672	1672	1672	0
438	20250502	124500	30137418	1672	1672	1672	1672	0
439	20250502	124400	30137418	1672	1672	1672	1672	0
440	20250502	124300	30137418	1672	1672	1672	1672	0
441	20250502	124200	30137418	1672	1672	1672	1672	0
442	20250502	124100	30137418	1672	1672	1672	1672	0
443	20250502	124000	30137418	1672	1672	1672	1672	0
444	20250502	123900	30137418	1672	1672	1672	1672	0
445	20250502	123800	30137418	1672	1672	1672	1672	0
446	20250502	123700	30137418	1672	1672	1672	1672	0
447	20250502	123600	30137418	1672	1672	1672	1672	0
448	20250502	123500	30137418	1672	1672	1672	1672	1
449	20250502	123400	30135746	1671	1671	1671	1671	0
450	20250502	123300	30135746	1671	1671	1671	1671	0
451	20250502	123200	30135746	1671	1671	1671	1671	0
452	20250502	123100	30135746	1671	1671	1671	1671	0
453	20250502	123000	30135746	1671	1671	1671	1671	0
454	20250502	122900	30135746	1671	1671	1671	1671	0
455	20250502	122800	30135746	1671	1671	1671	1671	0
456	20250502	122700	30135746	1671	1671	1671	1671	50
457	20250502	122600	30052196	1671	1671	1671	1671	0
458	20250502	122500	30052196	1671	1671	1671	1671	0
459	20250502	122400	30052196	1671	1671	1671	1671	0
460	20250502	122300	30052196	1671	1671	1671	1671	0
461	20250502	122200	30052196	1671	1671	1671	1671	0
462	20250502	122100	30052196	1671	1671	1671	1671	0
463	20250502	122000	30052196	1671	1671	1671	1671	0
464	20250502	121900	30052196	1671	1671	1671	1671	0
465	20250502	121800	30052196	1671	1671	1671	1671	638
466	20250502	121700	28986098	1675	1683	1683	1675	610
467	20250502	121600	27960480	1683	1687	1687	1683	461
468	20250502	121500	27182937	1697	1697	1697	1697	0
469	20250502	121400	27182937	1697	1697	1697	1697	0
470	20250502	121300	27182937	1697	1697	1697	1697	0
471	20250502	121200	27182937	1697	1697	1697	1697	0
472	20250502	121100	27182937	1697	1697	1697	1697	0
473	20250502	121000	27182937	1697	1697	1697	1697	1
474	20250502	120900	27181240	1696	1696	1696	1696	0
475	20250502	120800	27181240	1696	1696	1696	1696	0
476	20250502	120700	27181240	1696	1696	1696	1696	0
477	20250502	120600	27181240	1696	1696	1696	1696	0
478	20250502	120500	27181240	1696	1696	1696	1696	0
479	20250502	120400	27181240	1696	1696	1696	1696	0
480	20250502	120300	27181240	1696	1696	1696	1696	0
481	20250502	120200	27181240	1696	1696	1696	1696	0
482	20250502	120100	27181240	1696	1696	1696	1696	0
483	20250502	120000	27181240	1696	1696	1696	1696	0
484	20250502	115900	27181240	1696	1696	1696	1696	0
485	20250502	115800	27181240	1696	1696	1696	1696	0
486	20250502	115700	27181240	1696	1696	1696	1696	0
487	20250502	115600	27181240	1696	1696	1696	1696	0
488	20250502	115500	27181240	1696	1696	1696	1696	0
489	20250502	115400	27181240	1696	1696	1696	1696	0
490	20250502	115300	27181240	1696	1696	1696	1696	0
491	20250502	115200	27181240	1696	1696	1696	1696	10
492	20250502	115100	27164280	1696	1696	1696	1696	0
493	20250502	115000	27164280	1696	1696	1696	1696	0
494	20250502	114900	27164280	1696	1696	1696	1696	0
495	20250502	114800	27164280	1696	1696	1696	1696	0
496	20250502	114700	27164280	1696	1696	1696	1696	0
497	20250502	114600	27164280	1696	1696	1696	1696	0
498	20250502	114500	27164280	1696	1696	1696	1696	0
499	20250502	114400	27164280	1696	1696	1696	1696	0
500	20250502	114300	27164280	1696	1696	1696	1696	0
501	20250502	114200	27164280	1696	1696	1696	1696	1
502	20250502	114100	27162584	1685	1685	1685	1685	0
503	20250502	114000	27162584	1685	1685	1685	1685	0
504	20250502	113900	27162584	1685	1685	1685	1685	0
505	20250502	113800	27162584	1685	1685	1685	1685	1
506	20250502	113700	27160899	1700	1700	1700	1700	0
507	20250502	113600	27160899	1700	1700	1700	1700	0
508	20250502	113500	27160899	1700	1700	1700	1700	0
509	20250502	113400	27160899	1700	1697	1700	1697	70
510	20250502	113300	27042005	1696	1696	1696	1696	0
511	20250502	113200	27042005	1696	1696	1696	1696	0
512	20250502	113100	27042005	1696	1696	1696	1696	0
513	20250502	113000	27042005	1696	1696	1696	1696	0
514	20250502	112900	27042005	1696	1696	1696	1696	0
515	20250502	112800	27042005	1696	1696	1696	1696	0
516	20250502	112700	27042005	1696	1696	1696	1696	0
517	20250502	112600	27042005	1696	1696	1696	1696	107
518	20250502	112500	26860533	1696	1696	1696	1696	0
519	20250502	112400	26860533	1696	1696	1696	1696	0
520	20250502	112300	26860533	1696	1696	1696	1696	0
521	20250502	112200	26860533	1696	1696	1696	1696	0
522	20250502	112100	26860533	1696	1696	1696	1696	0
523	20250502	112000	26860533	1696	1696	1696	1696	0
524	20250502	111900	26860533	1696	1696	1696	1696	0
525	20250502	111800	26860533	1696	1696	1696	1696	0
526	20250502	111700	26860533	1696	1696	1696	1696	0
527	20250502	111600	26860533	1696	1696	1696	1696	0
528	20250502	111500	26860533	1696	1696	1696	1696	0
529	20250502	111400	26860533	1696	1696	1696	1696	0
530	20250502	111300	26860533	1696	1696	1696	1696	0
531	20250502	111200	26860533	1696	1696	1696	1696	0
532	20250502	111100	26860533	1696	1696	1696	1696	0
533	20250502	111000	26860533	1696	1696	1696	1696	0
534	20250502	110900	26860533	1696	1696	1696	1696	0
535	20250502	110800	26860533	1696	1696	1696	1696	0
536	20250502	110700	26860533	1696	1696	1696	1696	0
537	20250502	110600	26860533	1696	1696	1696	1696	4
538	20250502	110500	26853749	1683	1683	1683	1683	0
539	20250502	110400	26853749	1683	1683	1683	1683	0
540	20250502	110300	26853749	1683	1683	1683	1683	0
541	20250502	110200	26853749	1683	1683	1683	1683	1
542	20250502	110100	26852066	1693	1693	1693	1693	0
543	20250502	110000	26852066	1693	1693	1693	1693	0
544	20250502	105900	26852066	1693	1693	1693	1693	0
545	20250502	105800	26852066	1693	1692	1693	1692	1182
546	20250502	105700	24850947	1693	1693	1693	1693	0
547	20250502	105600	24850947	1693	1693	1693	1693	0
548	20250502	105500	24850947	1693	1693	1693	1693	0
549	20250502	105400	24850947	1693	1693	1693	1693	0
550	20250502	105300	24850947	1693	1693	1693	1693	0
551	20250502	105200	24850947	1693	1693	1693	1693	0
552	20250502	105100	24850947	1693	1693	1693	1693	0
553	20250502	105000	24850947	1693	1693	1693	1693	0
554	20250502	104900	24850947	1693	1693	1693	1693	0
555	20250502	104800	24850947	1693	1693	1693	1693	0
556	20250502	104700	24850947	1693	1693	1693	1693	0
557	20250502	104600	24850947	1693	1693	1693	1693	0
558	20250502	104500	24850947	1693	1693	1693	1693	0
559	20250502	104400	24850947	1693	1693	1693	1693	59
560	20250502	104300	24751060	1693	1693	1693	1693	30
561	20250502	104200	24700270	1681	1681	1681	1681	284
562	20250502	104100	24222866	1670	1670	1670	1670	0
563	20250502	104000	24222866	1670	1670	1670	1670	0
564	20250502	103900	24222866	1670	1671	1671	1670	3998
565	20250502	103800	17545968	1690	1690	1690	1690	0
566	20250502	103700	17545968	1690	1690	1690	1690	0
567	20250502	103600	17545968	1690	1690	1690	1690	0
568	20250502	103500	17545968	1690	1690	1690	1690	0
569	20250502	103400	17545968	1690	1690	1690	1690	0
570	20250502	103300	17545968	1690	1690	1690	1690	0
571	20250502	103200	17545968	1690	1690	1690	1690	0
572	20250502	103100	17545968	1690	1690	1690	1690	0
573	20250502	103000	17545968	1690	1690	1690	1690	0
574	20250502	102900	17545968	1690	1690	1690	1690	0
575	20250502	102800	17545968	1690	1690	1690	1690	0
576	20250502	102700	17545968	1690	1690	1690	1690	0
577	20250502	102600	17545968	1690	1690	1690	1690	1
578	20250502	102500	17544278	1661	1661	1661	1661	0
579	20250502	102400	17544278	1661	1662	1662	1661	1890
580	20250502	102300	14404981	1695	1695	1695	1695	2
581	20250502	102200	14401591	1662	1662	1662	1662	0
582	20250502	102100	14401591	1662	1662	1662	1662	0
583	20250502	102000	14401591	1662	1662	1662	1662	2
584	20250502	101900	14398267	1698	1698	1698	1698	0
585	20250502	101800	14398267	1698	1698	1698	1698	0
586	20250502	101700	14398267	1698	1698	1698	1698	0
587	20250502	101600	14398267	1698	1691	1698	1691	200
588	20250502	101500	14059682	1658	1658	1658	1658	3
589	20250502	101400	14054708	1694	1694	1694	1694	0
590	20250502	101300	14054708	1694	1694	1694	1694	0
591	20250502	101200	14054708	1694	1694	1694	1694	30
592	20250502	101100	14003888	1695	1695	1695	1695	20
593	20250502	101000	13969988	1696	1696	1696	1696	0
594	20250502	100900	13969988	1696	1696	1696	1696	0
595	20250502	100800	13969988	1696	1696	1696	1696	2
596	20250502	100700	13966596	1673	1673	1673	1673	0
597	20250502	100600	13966596	1673	1673	1673	1673	0
598	20250502	100500	13966596	1673	1673	1673	1673	0
599	20250502	100400	13966596	1673	1673	1673	1673	0
600	20250502	100300	13966596	1673	1673	1673	1673	162
601	20250502	100200	13695570	1661	1660	1661	1660	527
602	20250502	100100	12820633	1652	1652	1652	1652	0
603	20250502	100000	12820633	1652	1660	1660	1652	70
604	20250502	095900	12704673	1661	1661	1661	1661	0
605	20250502	095800	12704673	1661	1649	1661	1649	501
606	20250502	095700	11878512	1647	1647	1647	1647	0
607	20250502	095600	11878512	1647	1651	1651	1647	500
608	20250502	095500	11054121	1651	1651	1651	1651	0
609	20250502	095400	11054121	1651	1651	1651	1651	0
610	20250502	095300	11054121	1651	1651	1651	1651	0
611	20250502	095200	11054121	1651	1651	1651	1651	1
612	20250502	095100	11052470	1650	1650	1650	1650	0
613	20250502	095000	11052470	1650	1651	1651	1650	226
614	20250502	094900	10679562	1653	1653	1653	1653	0
615	20250502	094800	10679562	1653	1665	1665	1653	5
616	20250502	094700	10671265	1669	1669	1669	1669	0
617	20250502	094600	10671265	1669	1669	1669	1669	1
618	20250502	094500	10669596	1650	1650	1650	1650	0
619	20250502	094400	10669596	1650	1650	1650	1650	0
620	20250502	094300	10669596	1650	1650	1650	1650	0
621	20250502	094200	10669596	1650	1650	1650	1650	0
622	20250502	094100	10669596	1650	1650	1650	1650	65
623	20250502	094000	10562346	1650	1651	1651	1650	200
624	20250502	093900	10232329	1669	1669	1669	1669	0
625	20250502	093800	10232329	1669	1669	1669	1669	0
626	20250502	093700	10232329	1669	1669	1669	1669	0
627	20250502	093600	10232329	1669	1669	1669	1669	0
628	20250502	093500	10232329	1669	1669	1669	1669	0
629	20250502	093400	10232329	1669	1669	1669	1669	0
630	20250502	093300	10232329	1669	1669	1669	1669	70
631	20250502	093200	10115499	1669	1650	1670	1650	1069
632	20250502	093100	8349361	1650	1651	1651	1650	501
633	20250502	093000	7522710	1651	1656	1656	1637	253
634	20250502	092900	7107796	1677	1677	1677	1677	1
635	20250502	092800	7106119	1679	1703	1703	1679	1065
636	20250502	092700	5315376	1704	1704	1704	1704	92
637	20250502	092600	5158608	1704	1704	1704	1704	0
638	20250502	092500	5158608	1704	1704	1704	1704	0
639	20250502	092400	5158608	1704	1704	1704	1704	0
640	20250502	092300	5158608	1704	1704	1704	1704	0
641	20250502	092200	5158608	1704	1731	1731	1704	1985
642	20250502	092100	1732626	1744	1744	1744	1744	0
643	20250502	092000	1732626	1744	1744	1744	1744	0
644	20250502	091900	1732626	1744	1744	1744	1744	0
645	20250502	091800	1732626	1744	1744	1744	1744	100
646	20250502	091700	1558226	1744	1744	1744	1744	0
647	20250502	091600	1558226	1744	1744	1744	1744	0
648	20250502	091500	1558226	1744	1744	1744	1744	0
649	20250502	091400	1558226	1744	1744	1744	1744	0
650	20250502	091300	1558226	1744	1744	1744	1744	0
651	20250502	091200	1558226	1744	1744	1744	1744	0
652	20250502	091100	1558226	1744	1744	1744	1744	0
653	20250502	091000	1558226	1744	1743	1744	1743	14
654	20250502	090900	1533823	1730	1730	1730	1730	0
655	20250502	090800	1533823	1730	1746	1746	1730	88
656	20250502	090700	1381535	1747	1747	1747	1747	0
657	20250502	090600	1381535	1747	1747	1747	1747	0
658	20250502	090500	1381535	1747	1747	1747	1747	0
659	20250502	090400	1381535	1747	1747	1747	1747	0
660	20250502	090300	1381535	1747	1747	1747	1747	0
661	20250502	090200	1381535	1747	1747	1747	1747	0
662	20250502	090100	1381535	1747	1744	1747	1744	454
663	20250502	090000	588739	1747	1747	1747	1747	337