KissMeData/217500/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	202600	36353440	1681	1681	1681	1681	1860
3	20250502	202500	36353440	1681	1681	1681	1681	0
4	20250502	202400	36353440	1681	1681	1681	1681	0
5	20250502	202300	36353440	1681	1681	1681	1681	0
6	20250502	202200	36353440	1681	1681	1681	1681	0
7	20250502	202100	36353440	1681	1681	1681	1681	0
8	20250502	202000	36353440	1681	1681	1681	1681	0
9	20250502	201900	36353440	1681	1681	1681	1681	0
10	20250502	201800	36353440	1681	1681	1681	1681	0
11	20250502	201700	36353440	1681	1681	1681	1681	0
12	20250502	201600	36353440	1681	1681	1681	1681	0
13	20250502	201500	36353440	1681	1681	1681	1681	0
14	20250502	201400	36353440	1681	1681	1681	1681	0
15	20250502	201300	36353440	1681	1681	1681	1681	0
16	20250502	201200	36353440	1681	1681	1681	1681	0
17	20250502	201100	36353440	1681	1681	1681	1681	0
18	20250502	201000	36353440	1681	1681	1681	1681	0
19	20250502	200900	36353440	1681	1681	1681	1681	0
20	20250502	200800	36353440	1681	1681	1681	1681	0
21	20250502	200700	36353440	1681	1681	1681	1681	0
22	20250502	200600	36353440	1681	1681	1681	1681	0
23	20250502	200500	36353440	1681	1681	1681	1681	0
24	20250502	200400	36353440	1681	1681	1681	1681	0
25	20250502	200300	36353440	1681	1681	1681	1681	0
26	20250502	200200	36353440	1681	1681	1681	1681	0
27	20250502	200100	36353440	1681	1681	1681	1681	0
28	20250502	200000	36353440	1681	1681	1681	1681	0
29	20250502	195900	36353440	1681	1681	1681	1681	0
30	20250502	195800	36353440	1681	1681	1681	1681	0
31	20250502	195700	36353440	1681	1681	1681	1681	0
32	20250502	195600	36353440	1681	1681	1681	1681	1860
33	20250502	195500	36353440	1681	1681	1681	1681	0
34	20250502	195400	36353440	1681	1681	1681	1681	0
35	20250502	195300	36353440	1681	1681	1681	1681	0
36	20250502	195200	36353440	1681	1681	1681	1681	0
37	20250502	195100	36353440	1681	1681	1681	1681	0
38	20250502	195000	36353440	1681	1681	1681	1681	0
39	20250502	194900	36353440	1681	1681	1681	1681	0
40	20250502	194800	36353440	1681	1681	1681	1681	0
41	20250502	194700	36353440	1681	1681	1681	1681	0
42	20250502	194600	36353440	1681	1681	1681	1681	0
43	20250502	194500	36353440	1681	1681	1681	1681	0
44	20250502	194400	36353440	1681	1681	1681	1681	0
45	20250502	194300	36353440	1681	1681	1681	1681	0
46	20250502	194200	36353440	1681	1681	1681	1681	0
47	20250502	194100	36353440	1681	1681	1681	1681	0
48	20250502	194000	36353440	1681	1681	1681	1681	0
49	20250502	193900	36353440	1681	1681	1681	1681	0
50	20250502	193800	36353440	1681	1681	1681	1681	0
51	20250502	193700	36353440	1681	1681	1681	1681	0
52	20250502	193600	36353440	1681	1681	1681	1681	0
53	20250502	193500	36353440	1681	1681	1681	1681	0
54	20250502	193400	36353440	1681	1681	1681	1681	0
55	20250502	193300	36353440	1681	1681	1681	1681	0
56	20250502	193200	36353440	1681	1681	1681	1681	0
57	20250502	193100	36353440	1681	1681	1681	1681	0
58	20250502	193000	36353440	1681	1681	1681	1681	0
59	20250502	192900	36353440	1681	1681	1681	1681	0
60	20250502	192800	36353440	1681	1681	1681	1681	0
61	20250502	192700	36353440	1681	1681	1681	1681	0
62	20250502	192600	36353440	1681	1681	1681	1681	1860
63	20250502	192500	36353440	1681	1681	1681	1681	0
64	20250502	192400	36353440	1681	1681	1681	1681	0
65	20250502	192300	36353440	1681	1681	1681	1681	0
66	20250502	192200	36353440	1681	1681	1681	1681	0
67	20250502	192100	36353440	1681	1681	1681	1681	0
68	20250502	192000	36353440	1681	1681	1681	1681	0
69	20250502	191900	36353440	1681	1681	1681	1681	0
70	20250502	191800	36353440	1681	1681	1681	1681	0
71	20250502	191700	36353440	1681	1681	1681	1681	0
72	20250502	191600	36353440	1681	1681	1681	1681	0
73	20250502	191500	36353440	1681	1681	1681	1681	0
74	20250502	191400	36353440	1681	1681	1681	1681	0
75	20250502	191300	36353440	1681	1681	1681	1681	0
76	20250502	191200	36353440	1681	1681	1681	1681	0
77	20250502	191100	36353440	1681	1681	1681	1681	0
78	20250502	191000	36353440	1681	1681	1681	1681	0
79	20250502	190900	36353440	1681	1681	1681	1681	0
80	20250502	190800	36353440	1681	1681	1681	1681	0
81	20250502	190700	36353440	1681	1681	1681	1681	0
82	20250502	190600	36353440	1681	1681	1681	1681	0
83	20250502	190500	36353440	1681	1681	1681	1681	0
84	20250502	190400	36353440	1681	1681	1681	1681	0
85	20250502	190300	36353440	1681	1681	1681	1681	0
86	20250502	190200	36353440	1681	1681	1681	1681	0
87	20250502	190100	36353440	1681	1681	1681	1681	0
88	20250502	190000	36353440	1681	1681	1681	1681	0
89	20250502	185900	36353440	1681	1681	1681	1681	0
90	20250502	185800	36353440	1681	1681	1681	1681	0
91	20250502	185700	36353440	1681	1681	1681	1681	0
92	20250502	185600	36353440	1681	1681	1681	1681	1860
93	20250502	185500	36353440	1681	1681	1681	1681	0
94	20250502	185400	36353440	1681	1681	1681	1681	0
95	20250502	185300	36353440	1681	1681	1681	1681	0
96	20250502	185200	36353440	1681	1681	1681	1681	0
97	20250502	185100	36353440	1681	1681	1681	1681	0
98	20250502	185000	36353440	1681	1681	1681	1681	0
99	20250502	184900	36353440	1681	1681	1681	1681	0
100	20250502	184800	36353440	1681	1681	1681	1681	0
101	20250502	184700	36353440	1681	1681	1681	1681	0
102	20250502	184600	36353440	1681	1681	1681	1681	0
103	20250502	184500	36353440	1681	1681	1681	1681	0
104	20250502	184400	36353440	1681	1681	1681	1681	0
105	20250502	184300	36353440	1681	1681	1681	1681	0
106	20250502	184200	36353440	1681	1681	1681	1681	0
107	20250502	184100	36353440	1681	1681	1681	1681	0
108	20250502	184000	36353440	1681	1681	1681	1681	0
109	20250502	183900	36353440	1681	1681	1681	1681	0
110	20250502	183800	36353440	1681	1681	1681	1681	0
111	20250502	183700	36353440	1681	1681	1681	1681	0
112	20250502	183600	36353440	1681	1681	1681	1681	0
113	20250502	183500	36353440	1681	1681	1681	1681	0
114	20250502	183400	36353440	1681	1681	1681	1681	0
115	20250502	183300	36353440	1681	1681	1681	1681	0
116	20250502	183200	36353440	1681	1681	1681	1681	0
117	20250502	183100	36353440	1681	1681	1681	1681	0
118	20250502	183000	36353440	1681	1681	1681	1681	0
119	20250502	182900	36353440	1681	1681	1681	1681	0
120	20250502	182800	36353440	1681	1681	1681	1681	0
121	20250502	182700	36353440	1681	1681	1681	1681	0
122	20250502	182600	36353440	1681	1681	1681	1681	1860
123	20250502	182500	36353440	1681	1681	1681	1681	0
124	20250502	182400	36353440	1681	1681	1681	1681	0
125	20250502	182300	36353440	1681	1681	1681	1681	0
126	20250502	182200	36353440	1681	1681	1681	1681	0
127	20250502	182100	36353440	1681	1681	1681	1681	0
128	20250502	182000	36353440	1681	1681	1681	1681	0
129	20250502	181900	36353440	1681	1681	1681	1681	0
130	20250502	181800	36353440	1681	1681	1681	1681	0
131	20250502	181700	36353440	1681	1681	1681	1681	0
132	20250502	181600	36353440	1681	1681	1681	1681	0
133	20250502	181500	36353440	1681	1681	1681	1681	0
134	20250502	181400	36353440	1681	1681	1681	1681	0
135	20250502	181300	36353440	1681	1681	1681	1681	0
136	20250502	181200	36353440	1681	1681	1681	1681	0
137	20250502	181100	36353440	1681	1681	1681	1681	0
138	20250502	181000	36353440	1681	1681	1681	1681	0
139	20250502	180900	36353440	1681	1681	1681	1681	0
140	20250502	180800	36353440	1681	1681	1681	1681	0
141	20250502	180700	36353440	1681	1681	1681	1681	0
142	20250502	180600	36353440	1681	1681	1681	1681	0
143	20250502	180500	36353440	1681	1681	1681	1681	0
144	20250502	180400	36353440	1681	1681	1681	1681	0
145	20250502	180300	36353440	1681	1681	1681	1681	0
146	20250502	180200	36353440	1681	1681	1681	1681	0
147	20250502	180100	36353440	1681	1681	1681	1681	0
148	20250502	180000	36353440	1681	1681	1681	1681	0
149	20250502	175900	36353440	1681	1681	1681	1681	0
150	20250502	175800	36353440	1681	1681	1681	1681	0
151	20250502	175700	36353440	1681	1681	1681	1681	0
152	20250502	175600	36353440	1681	1681	1681	1681	1860
153	20250502	175500	36353440	1681	1681	1681	1681	0
154	20250502	175400	36353440	1681	1681	1681	1681	0
155	20250502	175300	36353440	1681	1681	1681	1681	0
156	20250502	175200	36353440	1681	1681	1681	1681	0
157	20250502	175100	36353440	1681	1681	1681	1681	0
158	20250502	175000	36353440	1681	1681	1681	1681	0
159	20250502	174900	36353440	1681	1681	1681	1681	0
160	20250502	174800	36353440	1681	1681	1681	1681	0
161	20250502	174700	36353440	1681	1681	1681	1681	0
162	20250502	174600	36353440	1681	1681	1681	1681	0
163	20250502	174500	36353440	1681	1681	1681	1681	0
164	20250502	174400	36353440	1681	1681	1681	1681	0
165	20250502	174300	36353440	1681	1681	1681	1681	0
166	20250502	174200	36353440	1681	1681	1681	1681	0
167	20250502	174100	36353440	1681	1681	1681	1681	0
168	20250502	174000	36353440	1681	1681	1681	1681	0
169	20250502	173900	36353440	1681	1681	1681	1681	0
170	20250502	173800	36353440	1681	1681	1681	1681	0
171	20250502	173700	36353440	1681	1681	1681	1681	0
172	20250502	173600	36353440	1681	1681	1681	1681	0
173	20250502	173500	36353440	1681	1681	1681	1681	0
174	20250502	173400	36353440	1681	1681	1681	1681	0
175	20250502	173300	36353440	1681	1681	1681	1681	0
176	20250502	173200	36353440	1681	1681	1681	1681	0
177	20250502	173100	36353440	1681	1681	1681	1681	0
178	20250502	173000	36353440	1681	1681	1681	1681	0
179	20250502	172900	36353440	1681	1681	1681	1681	0
180	20250502	172800	36353440	1681	1681	1681	1681	0
181	20250502	172700	36353440	1681	1681	1681	1681	0
182	20250502	172600	36353440	1681	1681	1681	1681	1860
183	20250502	172500	36353440	1681	1681	1681	1681	0
184	20250502	172400	36353440	1681	1681	1681	1681	0
185	20250502	172300	36353440	1681	1681	1681	1681	0
186	20250502	172200	36353440	1681	1681	1681	1681	0
187	20250502	172100	36353440	1681	1681	1681	1681	0
188	20250502	172000	36353440	1681	1681	1681	1681	0
189	20250502	171900	36353440	1681	1681	1681	1681	0
190	20250502	171800	36353440	1681	1681	1681	1681	0
191	20250502	171700	36353440	1681	1681	1681	1681	0
192	20250502	171600	36353440	1681	1681	1681	1681	0
193	20250502	171500	36353440	1681	1681	1681	1681	0
194	20250502	171400	36353440	1681	1681	1681	1681	0
195	20250502	171300	36353440	1681	1681	1681	1681	0
196	20250502	171200	36353440	1681	1681	1681	1681	0
197	20250502	171100	36353440	1681	1681	1681	1681	0
198	20250502	171000	36353440	1681	1681	1681	1681	0
199	20250502	170900	36353440	1681	1681	1681	1681	0
200	20250502	170800	36353440	1681	1681	1681	1681	0
201	20250502	170700	36353440	1681	1681	1681	1681	0
202	20250502	170600	36353440	1681	1681	1681	1681	0
203	20250502	170500	36353440	1681	1681	1681	1681	0
204	20250502	170400	36353440	1681	1681	1681	1681	0
205	20250502	170300	36353440	1681	1681	1681	1681	0
206	20250502	170200	36353440	1681	1681	1681	1681	0
207	20250502	170100	36353440	1681	1681	1681	1681	0
208	20250502	170000	36353440	1681	1681	1681	1681	0
209	20250502	165900	36353440	1681	1681	1681	1681	0
210	20250502	165800	36353440	1681	1681	1681	1681	0
211	20250502	165700	36353440	1681	1681	1681	1681	0
212	20250502	165600	36353440	1681	1681	1681	1681	1860
213	20250502	165500	36353440	1681	1681	1681	1681	0
214	20250502	165400	36353440	1681	1681	1681	1681	0
215	20250502	165300	36353440	1681	1681	1681	1681	0
216	20250502	165200	36353440	1681	1681	1681	1681	0
217	20250502	165100	36353440	1681	1681	1681	1681	0
218	20250502	165000	36353440	1681	1681	1681	1681	0
219	20250502	164900	36353440	1681	1681	1681	1681	0
220	20250502	164800	36353440	1681	1681	1681	1681	0
221	20250502	164700	36353440	1681	1681	1681	1681	0
222	20250502	164600	36353440	1681	1681	1681	1681	0
223	20250502	164500	36353440	1681	1681	1681	1681	0
224	20250502	164400	36353440	1681	1681	1681	1681	0
225	20250502	164300	36353440	1681	1681	1681	1681	0
226	20250502	164200	36353440	1681	1681	1681	1681	0
227	20250502	164100	36353440	1681	1681	1681	1681	0
228	20250502	164000	36353440	1681	1681	1681	1681	0
229	20250502	163900	36353440	1681	1681	1681	1681	0
230	20250502	163800	36353440	1681	1681	1681	1681	0
231	20250502	163700	36353440	1681	1681	1681	1681	0
232	20250502	163600	36353440	1681	1681	1681	1681	0
233	20250502	163500	36353440	1681	1681	1681	1681	0
234	20250502	163400	36353440	1681	1681	1681	1681	0
235	20250502	163300	36353440	1681	1681	1681	1681	0
236	20250502	163200	36353440	1681	1681	1681	1681	0
237	20250502	163100	36353440	1681	1681	1681	1681	0
238	20250502	163000	36353440	1681	1681	1681	1681	0
239	20250502	162900	36353440	1681	1681	1681	1681	0
240	20250502	162800	36353440	1681	1681	1681	1681	0
241	20250502	162700	36353440	1681	1681	1681	1681	0
242	20250502	162600	36353440	1681	1681	1681	1681	1860
243	20250502	162500	36353440	1681	1681	1681	1681	0
244	20250502	162400	36353440	1681	1681	1681	1681	0
245	20250502	162300	36353440	1681	1681	1681	1681	0
246	20250502	162200	36353440	1681	1681	1681	1681	0
247	20250502	162100	36353440	1681	1681	1681	1681	0
248	20250502	162000	36353440	1681	1681	1681	1681	0
249	20250502	161900	36353440	1681	1681	1681	1681	0
250	20250502	161800	36353440	1681	1681	1681	1681	0
251	20250502	161700	36353440	1681	1681	1681	1681	0
252	20250502	161600	36353440	1681	1681	1681	1681	0
253	20250502	161500	36353440	1681	1681	1681	1681	0
254	20250502	161400	36353440	1681	1681	1681	1681	0
255	20250502	161300	36353440	1681	1681	1681	1681	0
256	20250502	161200	36353440	1681	1681	1681	1681	0
257	20250502	161100	36353440	1681	1681	1681	1681	0
258	20250502	161000	36353440	1681	1681	1681	1681	0
259	20250502	160900	36353440	1681	1681	1681	1681	0
260	20250502	160800	36353440	1681	1681	1681	1681	0
261	20250502	160700	36353440	1681	1681	1681	1681	0
262	20250502	160600	36353440	1681	1681	1681	1681	0
263	20250502	160500	36353440	1681	1681	1681	1681	0
264	20250502	160400	36353440	1681	1681	1681	1681	0
265	20250502	160300	36353440	1681	1681	1681	1681	0
266	20250502	160200	36353440	1681	1681	1681	1681	0
267	20250502	160100	36353440	1681	1681	1681	1681	0
268	20250502	160000	36353440	1681	1681	1681	1681	0
269	20250502	155900	36353440	1681	1681	1681	1681	0
270	20250502	155800	36353440	1681	1681	1681	1681	0
271	20250502	155700	36353440	1681	1681	1681	1681	0
272	20250502	155600	36353440	1681	1681	1681	1681	1860
273	20250502	155500	36353440	1681	1681	1681	1681	0
274	20250502	155400	36353440	1681	1681	1681	1681	0
275	20250502	155300	36353440	1681	1681	1681	1681	0
276	20250502	155200	36353440	1681	1681	1681	1681	0
277	20250502	155100	36353440	1681	1681	1681	1681	0
278	20250502	155000	36353440	1681	1681	1681	1681	0
279	20250502	154900	36353440	1681	1681	1681	1681	0
280	20250502	154800	36353440	1681	1681	1681	1681	0
281	20250502	154700	36353440	1681	1681	1681	1681	0
282	20250502	154600	36353440	1681	1681	1681	1681	0
283	20250502	154500	36353440	1681	1681	1681	1681	0
284	20250502	154400	36353440	1681	1681	1681	1681	0
285	20250502	154300	36353440	1681	1681	1681	1681	0
286	20250502	154200	36353440	1681	1681	1681	1681	0
287	20250502	154100	36353440	1681	1681	1681	1681	0
288	20250502	154000	36353440	1681	1681	1681	1681	0
289	20250502	153900	36353440	1681	1681	1681	1681	0
290	20250502	153800	36353440	1681	1681	1681	1681	0
291	20250502	153700	36353440	1681	1681	1681	1681	0
292	20250502	153600	36353440	1681	1681	1681	1681	0
293	20250502	153500	36353440	1681	1681	1681	1681	0
294	20250502	153400	36353440	1681	1681	1681	1681	0
295	20250502	153300	36353440	1681	1681	1681	1681	0
296	20250502	153200	36353440	1681	1681	1681	1681	0
297	20250502	153100	36353440	1681	1681	1681	1681	0
298	20250502	153000	36353440	1681	1681	1681	1681	1860
299	20250502	152900	33226780	1677	1677	1677	1677	0
300	20250502	152800	33226780	1677	1677	1677	1677	0
301	20250502	152700	33226780	1677	1677	1677	1677	0
302	20250502	152600	33226780	1677	1677	1677	1677	0
303	20250502	152500	33226780	1677	1677	1677	1677	0
304	20250502	152400	33226780	1677	1677	1677	1677	0
305	20250502	152300	33226780	1677	1677	1677	1677	0
306	20250502	152200	33226780	1677	1677	1677	1677	0
307	20250502	152100	33226780	1677	1677	1677	1677	0
308	20250502	152000	33226780	1677	1677	1677	1677	0
309	20250502	151900	33226780	1677	1677	1677	1677	0
310	20250502	151800	33226780	1677	1671	1677	1671	1215
311	20250502	151700	31196493	1672	1672	1672	1671	24
312	20250502	151600	31156378	1677	1677	1677	1677	50
313	20250502	151500	31072528	1677	1677	1677	1677	0
314	20250502	151400	31072528	1677	1677	1677	1677	2
315	20250502	151300	31069174	1677	1677	1677	1677	1
316	20250502	151200	31067497	1677	1677	1677	1677	0
317	20250502	151100	31067497	1677	1677	1677	1677	1
318	20250502	151000	31065820	1677	1677	1677	1677	0
319	20250502	150900	31065820	1677	1677	1677	1677	10
320	20250502	150800	31049050	1677	1677	1677	1677	0
321	20250502	150700	31049050	1677	1677	1677	1677	15
322	20250502	150600	31023895	1678	1678	1678	1678	0
323	20250502	150500	31023895	1678	1678	1678	1678	0
324	20250502	150400	31023895	1678	1678	1678	1678	0
325	20250502	150300	31023895	1678	1678	1678	1678	0
326	20250502	150200	31023895	1678	1678	1678	1678	0
327	20250502	150100	31023895	1678	1678	1678	1678	0
328	20250502	150000	31023895	1678	1678	1678	1678	0
329	20250502	145900	31023895	1678	1678	1678	1678	0
330	20250502	145800	31023895	1678	1678	1678	1678	0
331	20250502	145700	31023895	1678	1678	1678	1678	0
332	20250502	145600	31023895	1678	1672	1678	1670	1122
333	20250502	145500	29144857	1672	1672	1672	1672	0
334	20250502	145400	29144857	1672	1672	1672	1672	0
335	20250502	145300	29144857	1672	1672	1672	1672	0
336	20250502	145200	29144857	1672	1672	1672	1672	0
337	20250502	145100	29144857	1672	1672	1672	1672	0
338	20250502	145000	29144857	1672	1672	1672	1672	11
339	20250502	144900	29126465	1672	1672	1672	1672	0
340	20250502	144800	29126465	1672	1672	1672	1672	0
341	20250502	144700	29126465	1672	1671	1672	1671	967
342	20250502	144600	27510607	1671	1671	1671	1671	1300
343	20250502	144500	25338307	1671	1671	1671	1671	1
344	20250502	144400	25336636	1670	1670	1670	1670	200
345	20250502	144300	25002636	1671	1671	1671	1671	0
346	20250502	144200	25002636	1671	1671	1671	1671	0
347	20250502	144100	25002636	1671	1671	1671	1671	18
348	20250502	144000	24972558	1671	1671	1671	1671	2
349	20250502	143900	24969216	1671	1671	1671	1671	0
350	20250502	143800	24969216	1671	1671	1671	1671	0
351	20250502	143700	24969216	1671	1671	1671	1671	0
352	20250502	143600	24969216	1671	1671	1671	1671	2
353	20250502	143500	24965874	1671	1671	1671	1671	0
354	20250502	143400	24965874	1671	1671	1671	1671	3
355	20250502	143300	24960861	1671	1671	1671	1671	3
356	20250502	143200	24955848	1671	1671	1671	1671	0
357	20250502	143100	24955848	1671	1671	1671	1671	0
358	20250502	143000	24955848	1671	1671	1671	1671	0
359	20250502	142900	24955848	1671	1671	1671	1671	0
360	20250502	142800	24955848	1671	1671	1671	1671	3
361	20250502	142700	24950835	1671	1671	1671	1671	0
362	20250502	142600	24950835	1671	1671	1671	1671	0
363	20250502	142500	24950835	1671	1671	1671	1671	0
364	20250502	142400	24950835	1671	1671	1671	1671	0
365	20250502	142300	24950835	1671	1671	1671	1671	0
366	20250502	142200	24950835	1671	1671	1671	1671	0
367	20250502	142100	24950835	1671	1671	1671	1671	0
368	20250502	142000	24950835	1671	1671	1671	1671	0
369	20250502	141900	24950835	1671	1671	1671	1671	0
370	20250502	141800	24950835	1671	1671	1671	1671	0
371	20250502	141700	24950835	1671	1671	1671	1671	0
372	20250502	141600	24950835	1671	1671	1671	1671	0
373	20250502	141500	24950835	1671	1671	1671	1671	0
374	20250502	141400	24950835	1671	1671	1671	1671	0
375	20250502	141300	24950835	1671	1671	1671	1671	0
376	20250502	141200	24950835	1671	1671	1671	1671	0
377	20250502	141100	24950835	1671	1671	1671	1671	1
378	20250502	141000	24949164	1670	1670	1670	1670	19
379	20250502	140900	24917434	1671	1671	1671	1671	0
380	20250502	140800	24917434	1671	1671	1671	1671	0
381	20250502	140700	24917434	1671	1671	1671	1671	0
382	20250502	140600	24917434	1671	1671	1671	1671	7
383	20250502	140500	24905737	1671	1671	1671	1671	0
384	20250502	140400	24905737	1671	1671	1671	1671	0
385	20250502	140300	24905737	1671	1671	1671	1671	0
386	20250502	140200	24905737	1671	1671	1671	1671	3
387	20250502	140100	24900724	1671	1671	1671	1671	0
388	20250502	140000	24900724	1671	1671	1671	1671	1
389	20250502	135900	24899053	1670	1670	1670	1670	0
390	20250502	135800	24899053	1670	1670	1670	1670	375
391	20250502	135700	24272803	1671	1671	1671	1671	0
392	20250502	135600	24272803	1671	1671	1671	1671	0
393	20250502	135500	24272803	1671	1671	1671	1671	0
394	20250502	135400	24272803	1671	1671	1671	1671	0
395	20250502	135300	24272803	1671	1671	1671	1671	0
396	20250502	135200	24272803	1671	1671	1671	1671	0
397	20250502	135100	24272803	1671	1671	1671	1671	0
398	20250502	135000	24272803	1671	1671	1671	1671	0
399	20250502	134900	24272803	1671	1671	1671	1671	0
400	20250502	134800	24272803	1671	1671	1671	1671	0
401	20250502	134700	24272803	1671	1671	1671	1671	1
402	20250502	134600	24271132	1670	1670	1670	1670	68
403	20250502	134500	24157572	1671	1670	1671	1670	51
404	20250502	134400	24072401	1671	1671	1671	1671	0
405	20250502	134300	24072401	1671	1671	1671	1671	80
406	20250502	134200	23938721	1671	1671	1671	1671	427
407	20250502	134100	23225204	1677	1677	1677	1677	0
408	20250502	134000	23225204	1677	1677	1677	1677	0
409	20250502	133900	23225204	1677	1677	1677	1677	0
410	20250502	133800	23225204	1677	1677	1677	1677	0
411	20250502	133700	23225204	1677	1677	1677	1677	3
412	20250502	133600	23220173	1677	1677	1677	1677	0
413	20250502	133500	23220173	1677	1677	1677	1677	0
414	20250502	133400	23220173	1677	1677	1677	1677	0
415	20250502	133300	23220173	1677	1677	1677	1677	89
416	20250502	133200	23070920	1676	1676	1676	1676	0
417	20250502	133100	23070920	1676	1676	1676	1676	0
418	20250502	133000	23070920	1676	1676	1676	1676	86
419	20250502	132900	22926784	1676	1676	1676	1676	0
420	20250502	132800	22926784	1676	1676	1676	1676	0
421	20250502	132700	22926784	1676	1676	1676	1676	0
422	20250502	132600	22926784	1676	1676	1676	1676	0
423	20250502	132500	22926784	1676	1676	1676	1676	0
424	20250502	132400	22926784	1676	1676	1676	1676	0
425	20250502	132300	22926784	1676	1676	1676	1676	0
426	20250502	132200	22926784	1676	1676	1676	1676	0
427	20250502	132100	22926784	1676	1676	1676	1676	0
428	20250502	132000	22926784	1676	1676	1676	1676	0
429	20250502	131900	22926784	1676	1676	1676	1676	0
430	20250502	131800	22926784	1676	1676	1676	1676	10
431	20250502	131700	22910024	1676	1676	1676	1676	4
432	20250502	131600	22903320	1675	1675	1675	1675	2
433	20250502	131500	22899970	1676	1676	1676	1676	0
434	20250502	131400	22899970	1676	1676	1676	1676	0
435	20250502	131300	22899970	1676	1676	1676	1676	2
436	20250502	131200	22896618	1677	1677	1677	1677	0
437	20250502	131100	22896618	1677	1677	1677	1677	0
438	20250502	131000	22896618	1677	1677	1677	1677	0
439	20250502	130900	22896618	1677	1677	1677	1677	0
440	20250502	130800	22896618	1677	1677	1677	1677	0
441	20250502	130700	22896618	1677	1677	1677	1677	0
442	20250502	130600	22896618	1677	1677	1677	1677	0
443	20250502	130500	22896618	1677	1677	1677	1677	0
444	20250502	130400	22896618	1677	1676	1677	1676	2089
445	20250502	130300	19395453	1676	1676	1676	1676	0
446	20250502	130200	19395453	1676	1676	1676	1676	0
447	20250502	130100	19395453	1676	1676	1676	1676	0
448	20250502	130000	19395453	1676	1676	1676	1676	0
449	20250502	125900	19395453	1676	1676	1676	1676	0
450	20250502	125800	19395453	1676	1676	1676	1676	0
451	20250502	125700	19395453	1676	1676	1676	1676	0
452	20250502	125600	19395453	1676	1676	1676	1676	0
453	20250502	125500	19395453	1676	1676	1676	1676	0
454	20250502	125400	19395453	1676	1676	1676	1676	0
455	20250502	125300	19395453	1676	1676	1676	1676	0
456	20250502	125200	19395453	1676	1676	1676	1676	0
457	20250502	125100	19395453	1676	1676	1676	1676	0
458	20250502	125000	19395453	1676	1676	1676	1676	0
459	20250502	124900	19395453	1676	1676	1676	1676	0
460	20250502	124800	19395453	1676	1676	1676	1676	100
461	20250502	124700	19227853	1676	1676	1676	1676	1
462	20250502	124600	19226177	1676	1676	1676	1676	0
463	20250502	124500	19226177	1676	1676	1676	1676	2
464	20250502	124400	19222825	1676	1676	1676	1676	0
465	20250502	124300	19222825	1676	1676	1676	1676	0
466	20250502	124200	19222825	1676	1676	1676	1676	0
467	20250502	124100	19222825	1676	1676	1676	1676	0
468	20250502	124000	19222825	1676	1676	1676	1676	0
469	20250502	123900	19222825	1676	1676	1676	1676	0
470	20250502	123800	19222825	1676	1676	1676	1676	0
471	20250502	123700	19222825	1676	1676	1676	1676	0
472	20250502	123600	19222825	1676	1676	1676	1676	0
473	20250502	123500	19222825	1676	1676	1676	1676	0
474	20250502	123400	19222825	1676	1676	1676	1676	12
475	20250502	123300	19202713	1676	1676	1676	1676	0
476	20250502	123200	19202713	1676	1676	1676	1676	0
477	20250502	123100	19202713	1676	1676	1676	1676	0
478	20250502	123000	19202713	1676	1676	1676	1676	0
479	20250502	122900	19202713	1676	1676	1676	1676	0
480	20250502	122800	19202713	1676	1676	1676	1676	0
481	20250502	122700	19202713	1676	1676	1676	1676	77
482	20250502	122600	19073661	1676	1676	1676	1676	0
483	20250502	122500	19073661	1676	1676	1676	1676	0
484	20250502	122400	19073661	1676	1676	1676	1676	0
485	20250502	122300	19073661	1676	1676	1676	1676	0
486	20250502	122200	19073661	1676	1676	1676	1676	0
487	20250502	122100	19073661	1676	1676	1676	1676	0
488	20250502	122000	19073661	1676	1676	1676	1676	0
489	20250502	121900	19073661	1676	1676	1676	1676	60
490	20250502	121800	18973101	1676	1676	1676	1676	0
491	20250502	121700	18973101	1676	1676	1676	1676	2
492	20250502	121600	18969749	1677	1677	1677	1677	0
493	20250502	121500	18969749	1677	1677	1677	1677	0
494	20250502	121400	18969749	1677	1677	1677	1677	0
495	20250502	121300	18969749	1677	1677	1677	1677	0
496	20250502	121200	18969749	1677	1677	1677	1677	0
497	20250502	121100	18969749	1677	1677	1677	1677	0
498	20250502	121000	18969749	1677	1677	1677	1677	0
499	20250502	120900	18969749	1677	1677	1677	1677	0
500	20250502	120800	18969749	1677	1677	1677	1677	0
501	20250502	120700	18969749	1677	1677	1677	1677	0
502	20250502	120600	18969749	1677	1677	1677	1677	0
503	20250502	120500	18969749	1677	1677	1677	1677	0
504	20250502	120400	18969749	1677	1677	1677	1677	0
505	20250502	120300	18969749	1677	1677	1677	1677	0
506	20250502	120200	18969749	1677	1677	1677	1677	0
507	20250502	120100	18969749	1677	1677	1677	1677	0
508	20250502	120000	18969749	1677	1677	1677	1677	0
509	20250502	115900	18969749	1677	1677	1677	1677	0
510	20250502	115800	18969749	1677	1677	1677	1677	0
511	20250502	115700	18969749	1677	1677	1677	1677	0
512	20250502	115600	18969749	1677	1677	1677	1677	0
513	20250502	115500	18969749	1677	1677	1677	1677	2
514	20250502	115400	18966395	1677	1677	1677	1677	0
515	20250502	115300	18966395	1677	1677	1677	1677	0
516	20250502	115200	18966395	1677	1677	1677	1677	0
517	20250502	115100	18966395	1677	1677	1677	1677	0
518	20250502	115000	18966395	1677	1677	1677	1677	0
519	20250502	114900	18966395	1677	1677	1677	1677	0
520	20250502	114800	18966395	1677	1677	1677	1677	0
521	20250502	114700	18966395	1677	1677	1677	1677	0
522	20250502	114600	18966395	1677	1677	1677	1677	0
523	20250502	114500	18966395	1677	1669	1677	1669	64
524	20250502	114400	18859571	1678	1678	1678	1678	0
525	20250502	114300	18859571	1678	1678	1678	1678	0
526	20250502	114200	18859571	1678	1678	1678	1678	0
527	20250502	114100	18859571	1678	1678	1678	1678	0
528	20250502	114000	18859571	1678	1678	1678	1678	0
529	20250502	113900	18859571	1678	1678	1678	1678	0
530	20250502	113800	18859571	1678	1678	1678	1678	2
531	20250502	113700	18856215	1678	1678	1678	1678	0
532	20250502	113600	18856215	1678	1678	1678	1678	0
533	20250502	113500	18856215	1678	1678	1678	1678	0
534	20250502	113400	18856215	1678	1678	1678	1678	0
535	20250502	113300	18856215	1678	1678	1678	1678	5
536	20250502	113200	18847825	1678	1678	1678	1678	0
537	20250502	113100	18847825	1678	1678	1678	1678	0
538	20250502	113000	18847825	1678	1678	1678	1678	0
539	20250502	112900	18847825	1678	1678	1678	1678	0
540	20250502	112800	18847825	1678	1678	1678	1678	1
541	20250502	112700	18846147	1678	1678	1678	1678	0
542	20250502	112600	18846147	1678	1678	1678	1678	0
543	20250502	112500	18846147	1678	1678	1678	1678	1
544	20250502	112400	18844469	1678	1678	1678	1678	0
545	20250502	112300	18844469	1678	1678	1678	1678	0
546	20250502	112200	18844469	1678	1678	1678	1678	0
547	20250502	112100	18844469	1678	1678	1678	1678	0
548	20250502	112000	18844469	1678	1678	1678	1678	0
549	20250502	111900	18844469	1678	1678	1678	1678	0
550	20250502	111800	18844469	1678	1678	1678	1678	0
551	20250502	111700	18844469	1678	1678	1678	1678	0
552	20250502	111600	18844469	1678	1678	1678	1678	0
553	20250502	111500	18844469	1678	1678	1678	1678	0
554	20250502	111400	18844469	1678	1678	1678	1678	0
555	20250502	111300	18844469	1678	1678	1678	1678	0
556	20250502	111200	18844469	1678	1678	1678	1678	0
557	20250502	111100	18844469	1678	1678	1678	1678	0
558	20250502	111000	18844469	1678	1669	1678	1667	654
559	20250502	110900	17753500	1669	1669	1669	1669	0
560	20250502	110800	17753500	1669	1669	1669	1669	6
561	20250502	110700	17743486	1669	1669	1669	1669	20
562	20250502	110600	17710106	1669	1669	1669	1669	0
563	20250502	110500	17710106	1669	1669	1669	1669	0
564	20250502	110400	17710106	1669	1669	1669	1669	0
565	20250502	110300	17710106	1669	1669	1669	1669	8
566	20250502	110200	17696754	1669	1669	1669	1669	0
567	20250502	110100	17696754	1669	1669	1669	1669	2
568	20250502	110000	17693416	1669	1669	1669	1669	2
569	20250502	105900	17690078	1669	1669	1669	1669	0
570	20250502	105800	17690078	1669	1669	1669	1669	1
571	20250502	105700	17688409	1668	1669	1669	1668	249
572	20250502	105600	17272884	1670	1670	1670	1670	160
573	20250502	105500	17005684	1670	1670	1670	1670	312
574	20250502	105400	16484644	1678	1678	1678	1678	0
575	20250502	105300	16484644	1678	1678	1678	1678	0
576	20250502	105200	16484644	1678	1678	1678	1678	0
577	20250502	105100	16484644	1678	1678	1678	1678	1
578	20250502	105000	16482966	1678	1678	1678	1678	0
579	20250502	104900	16482966	1678	1678	1678	1678	0
580	20250502	104800	16482966	1678	1678	1678	1678	0
581	20250502	104700	16482966	1678	1678	1678	1678	0
582	20250502	104600	16482966	1678	1678	1678	1678	0
583	20250502	104500	16482966	1678	1678	1678	1678	0
584	20250502	104400	16482966	1678	1678	1678	1678	0
585	20250502	104300	16482966	1678	1678	1678	1678	0
586	20250502	104200	16482966	1678	1678	1678	1678	0
587	20250502	104100	16482966	1678	1678	1678	1678	0
588	20250502	104000	16482966	1678	1678	1678	1678	0
589	20250502	103900	16482966	1678	1678	1678	1678	0
590	20250502	103800	16482966	1678	1678	1678	1678	0
591	20250502	103700	16482966	1678	1678	1678	1678	4
592	20250502	103600	16476254	1669	1670	1670	1669	300
593	20250502	103500	15975310	1678	1678	1678	1678	0
594	20250502	103400	15975310	1678	1678	1678	1678	0
595	20250502	103300	15975310	1678	1678	1678	1678	0
596	20250502	103200	15975310	1678	1678	1678	1678	0
597	20250502	103100	15975310	1678	1678	1678	1678	0
598	20250502	103000	15975310	1678	1678	1678	1678	0
599	20250502	102900	15975310	1678	1678	1678	1678	0
600	20250502	102800	15975310	1678	1678	1678	1678	100
601	20250502	102700	15807510	1678	1678	1678	1678	0
602	20250502	102600	15807510	1678	1678	1678	1678	0
603	20250502	102500	15807510	1678	1678	1678	1678	0
604	20250502	102400	15807510	1678	1678	1678	1678	0
605	20250502	102300	15807510	1678	1678	1678	1678	0
606	20250502	102200	15807510	1678	1678	1678	1678	0
607	20250502	102100	15807510	1678	1674	1678	1670	501
608	20250502	102000	14970796	1679	1679	1679	1679	0
609	20250502	101900	14970796	1679	1679	1679	1679	3
610	20250502	101800	14965759	1679	1676	1679	1676	8
611	20250502	101700	14952348	1675	1675	1675	1675	1
612	20250502	101600	14950673	1679	1679	1679	1679	0
613	20250502	101500	14950673	1679	1679	1679	1679	0
614	20250502	101400	14950673	1679	1679	1679	1679	0
615	20250502	101300	14950673	1679	1679	1679	1679	0
616	20250502	101200	14950673	1679	1679	1679	1679	1
617	20250502	101100	14948994	1679	1679	1679	1679	4
618	20250502	101000	14942278	1679	1678	1679	1676	2217
619	20250502	100900	11223886	1679	1679	1679	1679	0
620	20250502	100800	11223886	1679	1678	1679	1678	3
621	20250502	100700	11218850	1679	1678	1679	1678	3
622	20250502	100600	11213814	1679	1679	1679	1679	0
623	20250502	100500	11213814	1679	1679	1679	1679	0
624	20250502	100400	11213814	1679	1679	1679	1679	1
625	20250502	100300	11212135	1679	1679	1679	1679	0
626	20250502	100200	11212135	1679	1679	1679	1679	33
627	20250502	100100	11156728	1679	1679	1679	1679	10
628	20250502	100000	11139938	1679	1677	1679	1677	1662
629	20250502	095900	8352155	1677	1673	1677	1673	11
630	20250502	095800	8333748	1677	1677	1677	1677	0
631	20250502	095700	8333748	1677	1677	1677	1677	1
632	20250502	095600	8332071	1680	1680	1680	1680	0
633	20250502	095500	8332071	1680	1680	1680	1680	0
634	20250502	095400	8332071	1680	1680	1680	1680	0
635	20250502	095300	8332071	1680	1680	1680	1680	0
636	20250502	095200	8332071	1680	1680	1680	1680	5
637	20250502	095100	8323671	1680	1680	1680	1680	0
638	20250502	095000	8323671	1680	1680	1680	1680	25
639	20250502	094900	8281671	1680	1680	1680	1680	1
640	20250502	094800	8279991	1680	1680	1680	1680	5
641	20250502	094700	8271591	1680	1679	1680	1679	24
642	20250502	094600	8231272	1680	1680	1680	1680	0
643	20250502	094500	8231272	1680	1680	1680	1680	0
644	20250502	094400	8231272	1680	1680	1680	1680	0
645	20250502	094300	8231272	1680	1680	1680	1680	0
646	20250502	094200	8231272	1680	1680	1680	1680	0
647	20250502	094100	8231272	1680	1680	1680	1680	0
648	20250502	094000	8231272	1680	1680	1680	1680	0
649	20250502	093900	8231272	1680	1680	1680	1680	0
650	20250502	093800	8231272	1680	1680	1680	1680	0
651	20250502	093700	8231272	1680	1680	1680	1680	0
652	20250502	093600	8231272	1680	1678	1680	1670	11
653	20250502	093500	8212807	1680	1680	1680	1680	0
654	20250502	093400	8212807	1680	1680	1680	1680	0
655	20250502	093300	8212807	1680	1678	1680	1678	6
656	20250502	093200	8202734	1679	1679	1679	1679	1
657	20250502	093100	8201055	1680	1679	1680	1679	50
658	20250502	093000	8117071	1682	1682	1682	1682	0
659	20250502	092900	8117071	1682	1682	1682	1682	0
660	20250502	092800	8117071	1682	1682	1682	1682	0
661	20250502	092700	8117071	1682	1682	1682	1682	0
662	20250502	092600	8117071	1682	1682	1682	1682	0
663	20250502	092500	8117071	1682	1682	1682	1682	0
664	20250502	092400	8117071	1682	1682	1682	1682	0
665	20250502	092300	8117071	1682	1682	1682	1682	0
666	20250502	092200	8117071	1682	1682	1682	1682	0
667	20250502	092100	8117071	1682	1662	1682	1662	79
668	20250502	092000	7984465	1684	1673	1684	1660	2403
669	20250502	091900	3978473	1682	1682	1682	1682	0
670	20250502	091800	3978473	1682	1682	1682	1682	0
671	20250502	091700	3978473	1682	1682	1682	1682	0
672	20250502	091600	3978473	1682	1673	1682	1673	625
673	20250502	091500	2932830	1682	1682	1682	1682	0
674	20250502	091400	2932830	1682	1672	1682	1672	42
675	20250502	091300	2862477	1671	1685	1685	1671	188
676	20250502	091200	2548273	1671	1685	1685	1671	48
677	20250502	091100	2468051	1671	1672	1672	1671	308
678	20250502	091000	1953267	1689	1687	1689	1671	446
679	20250502	090900	1206917	1687	1674	1687	1672	207
680	20250502	090800	860749	1689	1689	1689	1689	0
681	20250502	090700	860749	1689	1689	1689	1689	0
682	20250502	090600	860749	1689	1689	1689	1689	0
683	20250502	090500	860749	1689	1689	1689	1689	0
684	20250502	090400	860749	1689	1689	1689	1689	0
685	20250502	090300	860749	1689	1689	1689	1689	1
686	20250502	090200	859060	1689	1689	1689	1689	0
687	20250502	090100	859060	1689	1680	1689	1680	151
688	20250502	090000	605371	1689	1672	1690	1672	362