KissMeData/278650/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	204400	233014436	1670	1670	1670	1670	2385
3	20250502	204300	233014436	1670	1670	1670	1670	0
4	20250502	204200	233014436	1670	1670	1670	1670	0
5	20250502	204100	233014436	1670	1670	1670	1670	0
6	20250502	204000	233014436	1670	1670	1670	1670	0
7	20250502	203900	233014436	1670	1670	1670	1670	0
8	20250502	203800	233014436	1670	1670	1670	1670	0
9	20250502	203700	233014436	1670	1670	1670	1670	0
10	20250502	203600	233014436	1670	1670	1670	1670	0
11	20250502	203500	233014436	1670	1670	1670	1670	0
12	20250502	203400	233014436	1670	1670	1670	1670	0
13	20250502	203300	233014436	1670	1670	1670	1670	0
14	20250502	203200	233014436	1670	1670	1670	1670	0
15	20250502	203100	233014436	1670	1670	1670	1670	0
16	20250502	203000	233014436	1670	1670	1670	1670	0
17	20250502	202900	233014436	1670	1670	1670	1670	0
18	20250502	202800	233014436	1670	1670	1670	1670	0
19	20250502	202700	233014436	1670	1670	1670	1670	0
20	20250502	202600	233014436	1670	1670	1670	1670	0
21	20250502	202500	233014436	1670	1670	1670	1670	0
22	20250502	202400	233014436	1670	1670	1670	1670	0
23	20250502	202300	233014436	1670	1670	1670	1670	0
24	20250502	202200	233014436	1670	1670	1670	1670	0
25	20250502	202100	233014436	1670	1670	1670	1670	0
26	20250502	202000	233014436	1670	1670	1670	1670	0
27	20250502	201900	233014436	1670	1670	1670	1670	0
28	20250502	201800	233014436	1670	1670	1670	1670	0
29	20250502	201700	233014436	1670	1670	1670	1670	0
30	20250502	201600	233014436	1670	1670	1670	1670	0
31	20250502	201500	233014436	1670	1670	1670	1670	0
32	20250502	201400	233014436	1670	1670	1670	1670	2385
33	20250502	201300	233014436	1670	1670	1670	1670	0
34	20250502	201200	233014436	1670	1670	1670	1670	0
35	20250502	201100	233014436	1670	1670	1670	1670	0
36	20250502	201000	233014436	1670	1670	1670	1670	0
37	20250502	200900	233014436	1670	1670	1670	1670	0
38	20250502	200800	233014436	1670	1670	1670	1670	0
39	20250502	200700	233014436	1670	1670	1670	1670	0
40	20250502	200600	233014436	1670	1670	1670	1670	0
41	20250502	200500	233014436	1670	1670	1670	1670	0
42	20250502	200400	233014436	1670	1670	1670	1670	0
43	20250502	200300	233014436	1670	1670	1670	1670	0
44	20250502	200200	233014436	1670	1670	1670	1670	0
45	20250502	200100	233014436	1670	1670	1670	1670	0
46	20250502	200000	233014436	1670	1670	1670	1670	0
47	20250502	195900	233014436	1670	1670	1670	1670	0
48	20250502	195800	233014436	1670	1670	1670	1670	0
49	20250502	195700	233014436	1670	1670	1670	1670	0
50	20250502	195600	233014436	1670	1670	1670	1670	0
51	20250502	195500	233014436	1670	1670	1670	1670	0
52	20250502	195400	233014436	1670	1670	1670	1670	0
53	20250502	195300	233014436	1670	1670	1670	1670	0
54	20250502	195200	233014436	1670	1670	1670	1670	0
55	20250502	195100	233014436	1670	1670	1670	1670	0
56	20250502	195000	233014436	1670	1670	1670	1670	0
57	20250502	194900	233014436	1670	1670	1670	1670	0
58	20250502	194800	233014436	1670	1670	1670	1670	0
59	20250502	194700	233014436	1670	1670	1670	1670	0
60	20250502	194600	233014436	1670	1670	1670	1670	0
61	20250502	194500	233014436	1670	1670	1670	1670	0
62	20250502	194400	233014436	1670	1670	1670	1670	2385
63	20250502	194300	233014436	1670	1670	1670	1670	0
64	20250502	194200	233014436	1670	1670	1670	1670	0
65	20250502	194100	233014436	1670	1670	1670	1670	0
66	20250502	194000	233014436	1670	1670	1670	1670	0
67	20250502	193900	233014436	1670	1670	1670	1670	0
68	20250502	193800	233014436	1670	1670	1670	1670	0
69	20250502	193700	233014436	1670	1670	1670	1670	0
70	20250502	193600	233014436	1670	1670	1670	1670	0
71	20250502	193500	233014436	1670	1670	1670	1670	0
72	20250502	193400	233014436	1670	1670	1670	1670	0
73	20250502	193300	233014436	1670	1670	1670	1670	0
74	20250502	193200	233014436	1670	1670	1670	1670	0
75	20250502	193100	233014436	1670	1670	1670	1670	0
76	20250502	193000	233014436	1670	1670	1670	1670	0
77	20250502	192900	233014436	1670	1670	1670	1670	0
78	20250502	192800	233014436	1670	1670	1670	1670	0
79	20250502	192700	233014436	1670	1670	1670	1670	0
80	20250502	192600	233014436	1670	1670	1670	1670	0
81	20250502	192500	233014436	1670	1670	1670	1670	0
82	20250502	192400	233014436	1670	1670	1670	1670	0
83	20250502	192300	233014436	1670	1670	1670	1670	0
84	20250502	192200	233014436	1670	1670	1670	1670	0
85	20250502	192100	233014436	1670	1670	1670	1670	0
86	20250502	192000	233014436	1670	1670	1670	1670	0
87	20250502	191900	233014436	1670	1670	1670	1670	0
88	20250502	191800	233014436	1670	1670	1670	1670	0
89	20250502	191700	233014436	1670	1670	1670	1670	0
90	20250502	191600	233014436	1670	1670	1670	1670	0
91	20250502	191500	233014436	1670	1670	1670	1670	0
92	20250502	191400	233014436	1670	1670	1670	1670	2385
93	20250502	191300	233014436	1670	1670	1670	1670	0
94	20250502	191200	233014436	1670	1670	1670	1670	0
95	20250502	191100	233014436	1670	1670	1670	1670	0
96	20250502	191000	233014436	1670	1670	1670	1670	0
97	20250502	190900	233014436	1670	1670	1670	1670	0
98	20250502	190800	233014436	1670	1670	1670	1670	0
99	20250502	190700	233014436	1670	1670	1670	1670	0
100	20250502	190600	233014436	1670	1670	1670	1670	0
101	20250502	190500	233014436	1670	1670	1670	1670	0
102	20250502	190400	233014436	1670	1670	1670	1670	0
103	20250502	190300	233014436	1670	1670	1670	1670	0
104	20250502	190200	233014436	1670	1670	1670	1670	0
105	20250502	190100	233014436	1670	1670	1670	1670	0
106	20250502	190000	233014436	1670	1670	1670	1670	0
107	20250502	185900	233014436	1670	1670	1670	1670	0
108	20250502	185800	233014436	1670	1670	1670	1670	0
109	20250502	185700	233014436	1670	1670	1670	1670	0
110	20250502	185600	233014436	1670	1670	1670	1670	0
111	20250502	185500	233014436	1670	1670	1670	1670	0
112	20250502	185400	233014436	1670	1670	1670	1670	0
113	20250502	185300	233014436	1670	1670	1670	1670	0
114	20250502	185200	233014436	1670	1670	1670	1670	0
115	20250502	185100	233014436	1670	1670	1670	1670	0
116	20250502	185000	233014436	1670	1670	1670	1670	0
117	20250502	184900	233014436	1670	1670	1670	1670	0
118	20250502	184800	233014436	1670	1670	1670	1670	0
119	20250502	184700	233014436	1670	1670	1670	1670	0
120	20250502	184600	233014436	1670	1670	1670	1670	0
121	20250502	184500	233014436	1670	1670	1670	1670	0
122	20250502	184400	233014436	1670	1670	1670	1670	2385
123	20250502	184300	233014436	1670	1670	1670	1670	0
124	20250502	184200	233014436	1670	1670	1670	1670	0
125	20250502	184100	233014436	1670	1670	1670	1670	0
126	20250502	184000	233014436	1670	1670	1670	1670	0
127	20250502	183900	233014436	1670	1670	1670	1670	0
128	20250502	183800	233014436	1670	1670	1670	1670	0
129	20250502	183700	233014436	1670	1670	1670	1670	0
130	20250502	183600	233014436	1670	1670	1670	1670	0
131	20250502	183500	233014436	1670	1670	1670	1670	0
132	20250502	183400	233014436	1670	1670	1670	1670	0
133	20250502	183300	233014436	1670	1670	1670	1670	0
134	20250502	183200	233014436	1670	1670	1670	1670	0
135	20250502	183100	233014436	1670	1670	1670	1670	0
136	20250502	183000	233014436	1670	1670	1670	1670	0
137	20250502	182900	233014436	1670	1670	1670	1670	0
138	20250502	182800	233014436	1670	1670	1670	1670	0
139	20250502	182700	233014436	1670	1670	1670	1670	0
140	20250502	182600	233014436	1670	1670	1670	1670	0
141	20250502	182500	233014436	1670	1670	1670	1670	0
142	20250502	182400	233014436	1670	1670	1670	1670	0
143	20250502	182300	233014436	1670	1670	1670	1670	0
144	20250502	182200	233014436	1670	1670	1670	1670	0
145	20250502	182100	233014436	1670	1670	1670	1670	0
146	20250502	182000	233014436	1670	1670	1670	1670	0
147	20250502	181900	233014436	1670	1670	1670	1670	0
148	20250502	181800	233014436	1670	1670	1670	1670	0
149	20250502	181700	233014436	1670	1670	1670	1670	0
150	20250502	181600	233014436	1670	1670	1670	1670	0
151	20250502	181500	233014436	1670	1670	1670	1670	0
152	20250502	181400	233014436	1670	1670	1670	1670	2385
153	20250502	181300	233014436	1670	1670	1670	1670	0
154	20250502	181200	233014436	1670	1670	1670	1670	0
155	20250502	181100	233014436	1670	1670	1670	1670	0
156	20250502	181000	233014436	1670	1670	1670	1670	0
157	20250502	180900	233014436	1670	1670	1670	1670	0
158	20250502	180800	233014436	1670	1670	1670	1670	0
159	20250502	180700	233014436	1670	1670	1670	1670	0
160	20250502	180600	233014436	1670	1670	1670	1670	0
161	20250502	180500	233014436	1670	1670	1670	1670	0
162	20250502	180400	233014436	1670	1670	1670	1670	0
163	20250502	180300	233014436	1670	1670	1670	1670	0
164	20250502	180200	233014436	1670	1670	1670	1670	0
165	20250502	180100	233014436	1670	1670	1670	1670	0
166	20250502	180000	233014436	1670	1670	1670	1670	0
167	20250502	175900	233014436	1670	1670	1670	1670	0
168	20250502	175800	233014436	1670	1670	1670	1670	0
169	20250502	175700	233014436	1670	1670	1670	1670	0
170	20250502	175600	233014436	1670	1670	1670	1670	0
171	20250502	175500	233014436	1670	1670	1670	1670	0
172	20250502	175400	233014436	1670	1670	1670	1670	0
173	20250502	175300	233014436	1670	1670	1670	1670	0
174	20250502	175200	233014436	1670	1670	1670	1670	0
175	20250502	175100	233014436	1670	1670	1670	1670	0
176	20250502	175000	233014436	1670	1670	1670	1670	0
177	20250502	174900	233014436	1670	1670	1670	1670	0
178	20250502	174800	233014436	1670	1670	1670	1670	0
179	20250502	174700	233014436	1670	1670	1670	1670	0
180	20250502	174600	233014436	1670	1670	1670	1670	0
181	20250502	174500	233014436	1670	1670	1670	1670	0
182	20250502	174400	233014436	1670	1670	1670	1670	2385
183	20250502	174300	233014436	1670	1670	1670	1670	0
184	20250502	174200	233014436	1670	1670	1670	1670	0
185	20250502	174100	233014436	1670	1670	1670	1670	0
186	20250502	174000	233014436	1670	1670	1670	1670	0
187	20250502	173900	233014436	1670	1670	1670	1670	0
188	20250502	173800	233014436	1670	1670	1670	1670	0
189	20250502	173700	233014436	1670	1670	1670	1670	0
190	20250502	173600	233014436	1670	1670	1670	1670	0
191	20250502	173500	233014436	1670	1670	1670	1670	0
192	20250502	173400	233014436	1670	1670	1670	1670	0
193	20250502	173300	233014436	1670	1670	1670	1670	0
194	20250502	173200	233014436	1670	1670	1670	1670	0
195	20250502	173100	233014436	1670	1670	1670	1670	0
196	20250502	173000	233014436	1670	1670	1670	1670	0
197	20250502	172900	233014436	1670	1670	1670	1670	0
198	20250502	172800	233014436	1670	1670	1670	1670	0
199	20250502	172700	233014436	1670	1670	1670	1670	0
200	20250502	172600	233014436	1670	1670	1670	1670	0
201	20250502	172500	233014436	1670	1670	1670	1670	0
202	20250502	172400	233014436	1670	1670	1670	1670	0
203	20250502	172300	233014436	1670	1670	1670	1670	0
204	20250502	172200	233014436	1670	1670	1670	1670	0
205	20250502	172100	233014436	1670	1670	1670	1670	0
206	20250502	172000	233014436	1670	1670	1670	1670	0
207	20250502	171900	233014436	1670	1670	1670	1670	0
208	20250502	171800	233014436	1670	1670	1670	1670	0
209	20250502	171700	233014436	1670	1670	1670	1670	0
210	20250502	171600	233014436	1670	1670	1670	1670	0
211	20250502	171500	233014436	1670	1670	1670	1670	0
212	20250502	171400	233014436	1670	1670	1670	1670	2385
213	20250502	171300	233014436	1670	1670	1670	1670	0
214	20250502	171200	233014436	1670	1670	1670	1670	0
215	20250502	171100	233014436	1670	1670	1670	1670	0
216	20250502	171000	233014436	1670	1670	1670	1670	0
217	20250502	170900	233014436	1670	1670	1670	1670	0
218	20250502	170800	233014436	1670	1670	1670	1670	0
219	20250502	170700	233014436	1670	1670	1670	1670	0
220	20250502	170600	233014436	1670	1670	1670	1670	0
221	20250502	170500	233014436	1670	1670	1670	1670	0
222	20250502	170400	233014436	1670	1670	1670	1670	0
223	20250502	170300	233014436	1670	1670	1670	1670	0
224	20250502	170200	233014436	1670	1670	1670	1670	0
225	20250502	170100	233014436	1670	1670	1670	1670	0
226	20250502	170000	233014436	1670	1670	1670	1670	0
227	20250502	165900	233014436	1670	1670	1670	1670	0
228	20250502	165800	233014436	1670	1670	1670	1670	0
229	20250502	165700	233014436	1670	1670	1670	1670	0
230	20250502	165600	233014436	1670	1670	1670	1670	0
231	20250502	165500	233014436	1670	1670	1670	1670	0
232	20250502	165400	233014436	1670	1670	1670	1670	0
233	20250502	165300	233014436	1670	1670	1670	1670	0
234	20250502	165200	233014436	1670	1670	1670	1670	0
235	20250502	165100	233014436	1670	1670	1670	1670	0
236	20250502	165000	233014436	1670	1670	1670	1670	0
237	20250502	164900	233014436	1670	1670	1670	1670	0
238	20250502	164800	233014436	1670	1670	1670	1670	0
239	20250502	164700	233014436	1670	1670	1670	1670	0
240	20250502	164600	233014436	1670	1670	1670	1670	0
241	20250502	164500	233014436	1670	1670	1670	1670	0
242	20250502	164400	233014436	1670	1670	1670	1670	2385
243	20250502	164300	233014436	1670	1670	1670	1670	0
244	20250502	164200	233014436	1670	1670	1670	1670	0
245	20250502	164100	233014436	1670	1670	1670	1670	0
246	20250502	164000	233014436	1670	1670	1670	1670	0
247	20250502	163900	233014436	1670	1670	1670	1670	0
248	20250502	163800	233014436	1670	1670	1670	1670	0
249	20250502	163700	233014436	1670	1670	1670	1670	0
250	20250502	163600	233014436	1670	1670	1670	1670	0
251	20250502	163500	233014436	1670	1670	1670	1670	0
252	20250502	163400	233014436	1670	1670	1670	1670	0
253	20250502	163300	233014436	1670	1670	1670	1670	0
254	20250502	163200	233014436	1670	1670	1670	1670	0
255	20250502	163100	233014436	1670	1670	1670	1670	0
256	20250502	163000	233014436	1670	1670	1670	1670	0
257	20250502	162900	233014436	1670	1670	1670	1670	0
258	20250502	162800	233014436	1670	1670	1670	1670	0
259	20250502	162700	233014436	1670	1670	1670	1670	0
260	20250502	162600	233014436	1670	1670	1670	1670	0
261	20250502	162500	233014436	1670	1670	1670	1670	0
262	20250502	162400	233014436	1670	1670	1670	1670	0
263	20250502	162300	233014436	1670	1670	1670	1670	0
264	20250502	162200	233014436	1670	1670	1670	1670	0
265	20250502	162100	233014436	1670	1670	1670	1670	0
266	20250502	162000	233014436	1670	1670	1670	1670	0
267	20250502	161900	233014436	1670	1670	1670	1670	0
268	20250502	161800	233014436	1670	1670	1670	1670	0
269	20250502	161700	233014436	1670	1670	1670	1670	0
270	20250502	161600	233014436	1670	1670	1670	1670	0
271	20250502	161500	233014436	1670	1670	1670	1670	0
272	20250502	161400	233014436	1670	1670	1670	1670	2385
273	20250502	161300	233014436	1670	1670	1670	1670	0
274	20250502	161200	233014436	1670	1670	1670	1670	0
275	20250502	161100	233014436	1670	1670	1670	1670	0
276	20250502	161000	233014436	1670	1670	1670	1670	0
277	20250502	160900	233014436	1670	1670	1670	1670	0
278	20250502	160800	233014436	1670	1670	1670	1670	0
279	20250502	160700	233014436	1670	1670	1670	1670	0
280	20250502	160600	233014436	1670	1670	1670	1670	0
281	20250502	160500	233014436	1670	1670	1670	1670	0
282	20250502	160400	233014436	1670	1670	1670	1670	0
283	20250502	160300	233014436	1670	1670	1670	1670	0
284	20250502	160200	233014436	1670	1670	1670	1670	0
285	20250502	160100	233014436	1670	1670	1670	1670	0
286	20250502	160000	233014436	1670	1670	1670	1670	0
287	20250502	155900	233014436	1670	1670	1670	1670	0
288	20250502	155800	233014436	1670	1670	1670	1670	0
289	20250502	155700	233014436	1670	1670	1670	1670	0
290	20250502	155600	233014436	1670	1670	1670	1670	0
291	20250502	155500	233014436	1670	1670	1670	1670	0
292	20250502	155400	233014436	1670	1670	1670	1670	0
293	20250502	155300	233014436	1670	1670	1670	1670	0
294	20250502	155200	233014436	1670	1670	1670	1670	0
295	20250502	155100	233014436	1670	1670	1670	1670	0
296	20250502	155000	233014436	1670	1670	1670	1670	0
297	20250502	154900	233014436	1670	1670	1670	1670	0
298	20250502	154800	233014436	1670	1670	1670	1670	0
299	20250502	154700	233014436	1670	1670	1670	1670	0
300	20250502	154600	233014436	1670	1670	1670	1670	0
301	20250502	154500	233014436	1670	1670	1670	1670	0
302	20250502	154400	233014436	1670	1670	1670	1670	2385
303	20250502	154300	233014436	1670	1670	1670	1670	0
304	20250502	154200	233014436	1670	1670	1670	1670	0
305	20250502	154100	233014436	1670	1670	1670	1670	0
306	20250502	154000	233014436	1670	1670	1670	1670	0
307	20250502	153900	233014436	1670	1670	1670	1670	0
308	20250502	153800	233014436	1670	1670	1670	1670	0
309	20250502	153700	233014436	1670	1670	1670	1670	0
310	20250502	153600	233014436	1670	1670	1670	1670	0
311	20250502	153500	233014436	1670	1670	1670	1670	0
312	20250502	153400	233014436	1670	1670	1670	1670	0
313	20250502	153300	233014436	1670	1670	1670	1670	0
314	20250502	153200	233014436	1670	1670	1670	1670	0
315	20250502	153100	233014436	1670	1670	1670	1670	0
316	20250502	153000	233014436	1670	1670	1670	1670	2385
317	20250502	152900	229031486	1678	1678	1678	1678	0
318	20250502	152800	229031486	1678	1678	1678	1678	0
319	20250502	152700	229031486	1678	1678	1678	1678	0
320	20250502	152600	229031486	1678	1678	1678	1678	0
321	20250502	152500	229031486	1678	1678	1678	1678	0
322	20250502	152400	229031486	1678	1678	1678	1678	0
323	20250502	152300	229031486	1678	1678	1678	1678	0
324	20250502	152200	229031486	1678	1678	1678	1678	0
325	20250502	152100	229031486	1678	1678	1678	1678	0
326	20250502	152000	229031486	1678	1678	1678	1678	0
327	20250502	151900	229031486	1678	1680	1682	1678	1068
328	20250502	151800	227237176	1680	1680	1680	1680	542
329	20250502	151700	226326616	1680	1680	1680	1680	490
330	20250502	151600	225503416	1680	1679	1680	1678	1243
331	20250502	151500	223415448	1679	1679	1679	1679	429
332	20250502	151400	222695157	1679	1679	1679	1679	1
333	20250502	151300	222693478	1677	1679	1679	1677	374
334	20250502	151200	222066240	1679	1679	1679	1679	50
335	20250502	151100	221982290	1680	1680	1680	1680	0
336	20250502	151000	221982290	1680	1680	1680	1680	50
337	20250502	150900	221898290	1680	1680	1680	1680	0
338	20250502	150800	221898290	1680	1680	1680	1680	534
339	20250502	150700	221001170	1677	1679	1679	1677	136
340	20250502	150600	220773078	1679	1679	1679	1679	76
341	20250502	150500	220645474	1680	1680	1680	1680	0
342	20250502	150400	220645474	1680	1680	1680	1680	653
343	20250502	150300	219548434	1680	1680	1680	1680	0
344	20250502	150200	219548434	1680	1680	1680	1680	0
345	20250502	150100	219548434	1680	1680	1680	1680	0
346	20250502	150000	219548434	1680	1680	1680	1680	336
347	20250502	145900	218983954	1682	1682	1682	1682	9
348	20250502	145800	218968816	1682	1682	1682	1681	65
349	20250502	145700	218859514	1682	1680	1682	1680	311
350	20250502	145600	218336554	1681	1681	1681	1681	0
351	20250502	145500	218336554	1681	1680	1681	1680	505
352	20250502	145400	217488149	1680	1680	1680	1680	0
353	20250502	145300	217488149	1680	1680	1680	1680	20
354	20250502	145200	217454549	1680	1680	1680	1680	0
355	20250502	145100	217454549	1680	1677	1680	1677	164
356	20250502	145000	217179221	1677	1677	1677	1677	334
357	20250502	144900	216619103	1677	1677	1677	1677	3
358	20250502	144800	216614072	1677	1677	1677	1677	195
359	20250502	144700	216287057	1675	1677	1677	1675	118
360	20250502	144600	216089340	1677	1677	1677	1677	0
361	20250502	144500	216089340	1677	1677	1677	1677	200
362	20250502	144400	215753940	1677	1678	1678	1677	701
363	20250502	144300	214577962	1680	1680	1680	1680	0
364	20250502	144200	214577962	1680	1680	1680	1680	0
365	20250502	144100	214577962	1680	1680	1680	1680	0
366	20250502	144000	214577962	1680	1680	1680	1680	87
367	20250502	143900	214431802	1680	1680	1680	1680	0
368	20250502	143800	214431802	1680	1680	1680	1680	35
369	20250502	143700	214373002	1680	1680	1680	1680	201
370	20250502	143600	214035322	1680	1685	1685	1680	171
371	20250502	143500	213747231	1685	1685	1685	1685	0
372	20250502	143400	213747231	1685	1685	1685	1685	0
373	20250502	143300	213747231	1685	1685	1685	1685	9
374	20250502	143200	213732066	1685	1685	1685	1685	30
375	20250502	143100	213681516	1685	1685	1685	1685	1
376	20250502	143000	213679831	1685	1685	1686	1676	1503
377	20250502	142900	211147321	1685	1685	1685	1685	15
378	20250502	142800	211122046	1685	1685	1685	1685	20
379	20250502	142700	211088346	1685	1683	1685	1683	4516
380	20250502	142600	203483576	1677	1683	1683	1677	377
381	20250502	142500	202851275	1683	1683	1683	1683	31
382	20250502	142400	202799102	1684	1684	1684	1684	0
383	20250502	142300	202799102	1684	1684	1684	1684	0
384	20250502	142200	202799102	1684	1684	1684	1684	150
385	20250502	142100	202546502	1684	1684	1684	1684	0
386	20250502	142000	202546502	1684	1680	1684	1680	1563
387	20250502	141900	199917358	1680	1680	1680	1680	0
388	20250502	141800	199917358	1680	1676	1680	1676	600
389	20250502	141700	198910022	1676	1676	1676	1676	0
390	20250502	141600	198910022	1676	1676	1676	1676	0
391	20250502	141500	198910022	1676	1676	1678	1676	619
392	20250502	141400	197872317	1676	1676	1676	1676	0
393	20250502	141300	197872317	1676	1676	1676	1676	100
394	20250502	141200	197704717	1674	1674	1674	1674	79
395	20250502	141100	197572471	1674	1674	1674	1674	0
396	20250502	141000	197572471	1674	1675	1675	1674	1065
397	20250502	140900	195788662	1675	1675	1675	1675	76
398	20250502	140800	195661362	1675	1674	1675	1674	264
399	20250502	140700	195219193	1674	1674	1674	1674	500
400	20250502	140600	194382193	1675	1675	1675	1675	0
401	20250502	140500	194382193	1675	1674	1675	1674	143
402	20250502	140400	194142761	1675	1675	1675	1675	0
403	20250502	140300	194142761	1675	1675	1675	1675	0
404	20250502	140200	194142761	1675	1675	1675	1672	8150
405	20250502	140100	180492397	1672	1673	1673	1668	1450
406	20250502	140000	178071590	1673	1673	1673	1673	1
407	20250502	135900	178069917	1676	1676	1676	1676	0
408	20250502	135800	178069917	1676	1676	1676	1676	0
409	20250502	135700	178069917	1676	1676	1676	1676	60
410	20250502	135600	177969357	1676	1676	1676	1676	0
411	20250502	135500	177969357	1676	1668	1676	1668	6917
412	20250502	135400	166383444	1673	1672	1673	1672	2500
413	20250502	135300	162201944	1671	1671	1671	1671	292
414	20250502	135200	161714012	1671	1671	1671	1671	0
415	20250502	135100	161714012	1671	1671	1671	1671	63
416	20250502	135000	161608739	1671	1672	1672	1670	334
417	20250502	134900	161050627	1674	1674	1674	1674	0
418	20250502	134800	161050627	1674	1674	1674	1674	196
419	20250502	134700	160722523	1674	1674	1674	1674	0
420	20250502	134600	160722523	1674	1674	1674	1674	1
421	20250502	134500	160720849	1674	1674	1674	1674	1
422	20250502	134400	160719175	1674	1674	1674	1674	0
423	20250502	134300	160719175	1674	1674	1674	1674	1385
424	20250502	134200	158400685	1674	1674	1674	1674	10
425	20250502	134100	158383945	1675	1675	1675	1675	0
426	20250502	134000	158383945	1675	1673	1675	1673	2609
427	20250502	133900	154014961	1673	1673	1673	1673	595
428	20250502	133800	153019526	1672	1672	1672	1672	14
429	20250502	133700	152996118	1673	1672	1673	1671	444
430	20250502	133600	152254180	1674	1672	1674	1672	118
431	20250502	133500	152056882	1672	1672	1672	1672	1100
432	20250502	133400	150217682	1672	1672	1672	1672	68
433	20250502	133300	150103986	1672	1671	1672	1671	201
434	20250502	133200	149768114	1671	1671	1671	1671	2
435	20250502	133100	149764772	1671	1669	1671	1669	3952
436	20250502	133000	143164576	1668	1668	1668	1668	98
437	20250502	132900	143001112	1667	1665	1667	1665	3359
438	20250502	132800	137402048	1663	1663	1663	1663	0
439	20250502	132700	137402048	1663	1663	1663	1663	100
440	20250502	132600	137235748	1665	1665	1665	1665	20
441	20250502	132500	137202448	1665	1665	1665	1665	25
442	20250502	132400	137160823	1666	1666	1666	1666	0
443	20250502	132300	137160823	1666	1666	1666	1666	0
444	20250502	132200	137160823	1666	1666	1666	1666	0
445	20250502	132100	137160823	1666	1666	1666	1666	2
446	20250502	132000	137157491	1666	1666	1666	1666	0
447	20250502	131900	137157491	1666	1666	1666	1666	68
448	20250502	131800	137044203	1664	1664	1664	1664	0
449	20250502	131700	137044203	1664	1664	1664	1664	0
450	20250502	131600	137044203	1664	1665	1665	1664	630
451	20250502	131500	135995853	1664	1664	1664	1664	40
452	20250502	131400	135929293	1666	1666	1666	1666	1
453	20250502	131300	135927627	1664	1664	1664	1664	0
454	20250502	131200	135927627	1664	1664	1664	1664	2
455	20250502	131100	135924299	1664	1664	1664	1664	5
456	20250502	131000	135915979	1666	1666	1666	1666	11
457	20250502	130900	135897653	1666	1666	1666	1666	0
458	20250502	130800	135897653	1666	1664	1666	1664	9
459	20250502	130700	135882663	1664	1667	1667	1664	979
460	20250502	130600	134250784	1667	1667	1667	1667	0
461	20250502	130500	134250784	1667	1667	1667	1667	0
462	20250502	130400	134250784	1667	1667	1667	1667	0
463	20250502	130300	134250784	1667	1666	1667	1666	844
464	20250502	130200	132843869	1665	1665	1665	1665	102
465	20250502	130100	132674039	1664	1664	1664	1664	448
466	20250502	130000	131928567	1666	1666	1666	1666	0
467	20250502	125900	131928567	1666	1665	1666	1664	1742
468	20250502	125800	129028171	1665	1665	1665	1665	5
469	20250502	125700	129019846	1667	1667	1667	1667	1
470	20250502	125600	129018179	1667	1667	1667	1667	0
471	20250502	125500	129018179	1667	1667	1667	1667	95
472	20250502	125400	128859814	1667	1667	1667	1667	309
473	20250502	125300	128344711	1667	1667	1667	1667	1602
474	20250502	125200	125674177	1667	1667	1667	1667	0
475	20250502	125100	125674177	1667	1667	1667	1667	0
476	20250502	125000	125674177	1667	1668	1668	1667	347
477	20250502	124900	125095726	1667	1666	1667	1666	739
478	20250502	124800	123863957	1665	1667	1667	1665	832
479	20250502	124700	122477538	1668	1669	1669	1668	798
480	20250502	124600	121146188	1669	1669	1669	1669	0
481	20250502	124500	121146188	1669	1669	1669	1669	0
482	20250502	124400	121146188	1669	1669	1669	1669	1
483	20250502	124300	121144519	1668	1667	1668	1665	318
484	20250502	124200	120614148	1667	1667	1667	1667	489
485	20250502	124100	119798985	1667	1663	1667	1663	3835
486	20250502	124000	113411405	1663	1663	1663	1663	38
487	20250502	123900	113348211	1661	1661	1661	1661	31
488	20250502	123800	113296720	1661	1661	1661	1661	200
489	20250502	123700	112964520	1663	1663	1663	1663	340
490	20250502	123600	112399100	1663	1663	1663	1663	0
491	20250502	123500	112399100	1663	1663	1663	1663	0
492	20250502	123400	112399100	1663	1663	1663	1663	0
493	20250502	123300	112399100	1663	1663	1663	1663	10
494	20250502	123200	112382470	1663	1659	1663	1659	3228
495	20250502	123100	107020441	1658	1658	1658	1658	0
496	20250502	123000	107020441	1658	1658	1658	1658	0
497	20250502	122900	107020441	1658	1657	1658	1657	129
498	20250502	122800	106806602	1654	1654	1654	1654	100
499	20250502	122700	106641202	1652	1652	1652	1652	0
500	20250502	122600	106641202	1652	1652	1652	1652	0
501	20250502	122500	106641202	1652	1654	1656	1650	964
502	20250502	122400	105048123	1654	1654	1654	1654	0
503	20250502	122300	105048123	1654	1654	1654	1654	0
504	20250502	122200	105048123	1654	1654	1654	1654	0
505	20250502	122100	105048123	1654	1654	1654	1654	0
506	20250502	122000	105048123	1654	1654	1654	1654	0
507	20250502	121900	105048123	1654	1654	1654	1654	0
508	20250502	121800	105048123	1654	1654	1654	1654	0
509	20250502	121700	105048123	1654	1654	1654	1654	498
510	20250502	121600	104224431	1657	1657	1657	1657	2
511	20250502	121500	104221117	1658	1658	1658	1658	0
512	20250502	121400	104221117	1658	1658	1658	1658	0
513	20250502	121300	104221117	1658	1658	1658	1658	0
514	20250502	121200	104221117	1658	1658	1658	1658	0
515	20250502	121100	104221117	1658	1658	1658	1658	0
516	20250502	121000	104221117	1658	1658	1658	1658	0
517	20250502	120900	104221117	1658	1658	1658	1658	8
518	20250502	120800	104207853	1658	1658	1658	1658	0
519	20250502	120700	104207853	1658	1658	1658	1658	0
520	20250502	120600	104207853	1658	1658	1658	1658	331
521	20250502	120500	103659055	1658	1655	1658	1655	1066
522	20250502	120400	101893160	1655	1655	1655	1655	852
523	20250502	120300	100483100	1656	1656	1656	1656	1000
524	20250502	120200	98827100	1655	1655	1655	1655	0
525	20250502	120100	98827100	1655	1655	1655	1655	0
526	20250502	120000	98827100	1655	1655	1655	1655	0
527	20250502	115900	98827100	1655	1655	1655	1655	0
528	20250502	115800	98827100	1655	1655	1655	1655	686
529	20250502	115700	97691770	1650	1650	1650	1650	0
530	20250502	115600	97691770	1650	1650	1650	1650	0
531	20250502	115500	97691770	1650	1650	1650	1650	25
532	20250502	115400	97650520	1655	1654	1655	1654	6
533	20250502	115300	97640593	1656	1656	1656	1656	0
534	20250502	115200	97640593	1656	1656	1656	1656	0
535	20250502	115100	97640593	1656	1656	1656	1656	0
536	20250502	115000	97640593	1656	1656	1656	1656	0
537	20250502	114900	97640593	1656	1656	1656	1656	0
538	20250502	114800	97640593	1656	1656	1656	1656	0
539	20250502	114700	97640593	1656	1656	1656	1656	0
540	20250502	114600	97640593	1656	1656	1656	1656	0
541	20250502	114500	97640593	1656	1656	1656	1656	0
542	20250502	114400	97640593	1656	1656	1656	1656	0
543	20250502	114300	97640593	1656	1656	1656	1656	0
544	20250502	114200	97640593	1656	1656	1656	1656	0
545	20250502	114100	97640593	1656	1656	1656	1656	71
546	20250502	114000	97523017	1656	1656	1656	1656	0
547	20250502	113900	97523017	1656	1656	1656	1656	28
548	20250502	113800	97476649	1649	1649	1649	1649	2114
549	20250502	113700	93990663	1649	1649	1649	1649	0
550	20250502	113600	93990663	1649	1649	1649	1649	380
551	20250502	113500	93364043	1649	1655	1655	1649	29
552	20250502	113400	93316198	1655	1655	1655	1655	0
553	20250502	113300	93316198	1655	1651	1655	1651	2640
554	20250502	113200	88955874	1651	1651	1651	1651	0
555	20250502	113100	88955874	1651	1651	1651	1651	10
556	20250502	113000	88939364	1652	1652	1652	1652	0
557	20250502	112900	88939364	1652	1652	1652	1652	0
558	20250502	112800	88939364	1652	1652	1652	1652	0
559	20250502	112700	88939364	1652	1652	1652	1652	1
560	20250502	112600	88937712	1650	1650	1650	1650	10
561	20250502	112500	88921212	1652	1652	1652	1652	0
562	20250502	112400	88921212	1652	1652	1652	1652	0
563	20250502	112300	88921212	1652	1652	1652	1652	0
564	20250502	112200	88921212	1652	1652	1652	1652	1
565	20250502	112100	88919560	1652	1652	1652	1652	0
566	20250502	112000	88919560	1652	1652	1652	1652	0
567	20250502	111900	88919560	1652	1651	1652	1651	3028
568	20250502	111800	83918220	1652	1652	1652	1652	0
569	20250502	111700	83918220	1652	1652	1652	1652	0
570	20250502	111600	83918220	1652	1652	1652	1652	197
571	20250502	111500	83592776	1652	1652	1652	1652	1
572	20250502	111400	83591124	1652	1652	1652	1652	0
573	20250502	111300	83591124	1652	1652	1652	1652	0
574	20250502	111200	83591124	1652	1652	1652	1652	0
575	20250502	111100	83591124	1652	1652	1652	1652	0
576	20250502	111000	83591124	1652	1652	1652	1652	3
577	20250502	110900	83586168	1652	1652	1652	1652	1
578	20250502	110800	83584516	1649	1649	1649	1649	11
579	20250502	110700	83566377	1648	1648	1648	1648	0
580	20250502	110600	83566377	1648	1648	1648	1648	0
581	20250502	110500	83566377	1648	1648	1648	1648	0
582	20250502	110400	83566377	1648	1648	1648	1648	0
583	20250502	110300	83566377	1648	1648	1648	1648	90
584	20250502	110200	83418057	1648	1647	1648	1647	30
585	20250502	110100	83368637	1646	1648	1648	1646	1100
586	20250502	110000	81557949	1649	1649	1649	1649	114
587	20250502	105900	81369963	1650	1650	1650	1650	500
588	20250502	105800	80544963	1650	1650	1650	1650	567
589	20250502	105700	79609413	1652	1653	1653	1652	188
590	20250502	105600	79298762	1655	1655	1655	1655	1
591	20250502	105500	79297107	1655	1655	1655	1655	50
592	20250502	105400	79214357	1654	1654	1654	1654	150
593	20250502	105300	78966257	1654	1656	1656	1654	370
594	20250502	105200	78354237	1656	1656	1656	1656	14
595	20250502	105100	78331053	1656	1654	1656	1654	1047
596	20250502	105000	76599227	1654	1654	1654	1654	0
597	20250502	104900	76599227	1654	1654	1654	1654	461
598	20250502	104800	75836733	1656	1656	1656	1656	539
599	20250502	104700	74944149	1656	1654	1656	1654	682
600	20250502	104600	73815447	1654	1654	1654	1654	24
601	20250502	104500	73775751	1654	1654	1654	1654	0
602	20250502	104400	73775751	1654	1654	1654	1654	0
603	20250502	104300	73775751	1654	1654	1654	1654	0
604	20250502	104200	73775751	1654	1654	1654	1654	189
605	20250502	104100	73463145	1648	1648	1648	1648	20
606	20250502	104000	73430185	1647	1647	1647	1647	0
607	20250502	103900	73430185	1647	1647	1647	1647	0
608	20250502	103800	73430185	1647	1647	1647	1647	212
609	20250502	103700	73081021	1647	1647	1647	1647	99
610	20250502	103600	72917968	1649	1649	1649	1649	23
611	20250502	103500	72880041	1649	1649	1649	1649	0
612	20250502	103400	72880041	1649	1652	1652	1649	424
613	20250502	103300	72179823	1652	1652	1652	1652	60
614	20250502	103200	72080703	1656	1653	1656	1653	441
615	20250502	103100	71351400	1656	1656	1656	1656	101
616	20250502	103000	71184144	1656	1653	1656	1653	550
617	20250502	102900	70274110	1653	1653	1653	1653	0
618	20250502	102800	70274110	1653	1653	1653	1653	0
619	20250502	102700	70274110	1653	1653	1653	1653	0
620	20250502	102600	70274110	1653	1653	1653	1653	0
621	20250502	102500	70274110	1653	1654	1654	1652	3010
622	20250502	102400	65300886	1656	1656	1656	1656	1
623	20250502	102300	65299230	1656	1656	1656	1656	22
624	20250502	102200	65262798	1654	1654	1654	1654	95
625	20250502	102100	65105668	1653	1653	1653	1653	671
626	20250502	102000	63996505	1653	1653	1653	1653	0
627	20250502	101900	63996505	1653	1653	1653	1653	8
628	20250502	101800	63983281	1656	1656	1656	1656	0
629	20250502	101700	63983281	1656	1656	1656	1656	0
630	20250502	101600	63983281	1656	1656	1656	1656	0
631	20250502	101500	63983281	1656	1656	1656	1656	0
632	20250502	101400	63983281	1656	1656	1656	1656	10
633	20250502	101300	63966721	1656	1656	1656	1656	3
634	20250502	101200	63961753	1656	1656	1656	1656	205
635	20250502	101100	63622273	1656	1656	1656	1656	0
636	20250502	101000	63622273	1656	1656	1656	1656	2
637	20250502	100900	63618961	1656	1656	1656	1656	56
638	20250502	100800	63526225	1647	1647	1647	1646	492
639	20250502	100700	62715994	1647	1658	1658	1645	601
640	20250502	100600	61725889	1659	1664	1664	1659	692
641	20250502	100500	60577851	1664	1664	1664	1664	1101
642	20250502	100400	58745787	1659	1659	1659	1659	0
643	20250502	100300	58745787	1659	1664	1664	1659	2
644	20250502	100200	58742464	1660	1657	1660	1657	2055
645	20250502	100100	55337017	1657	1654	1657	1654	3678
646	20250502	100000	49243862	1648	1648	1648	1648	0
647	20250502	095900	49243862	1648	1648	1648	1648	5
648	20250502	095800	49235622	1648	1648	1648	1648	0
649	20250502	095700	49235622	1648	1649	1649	1648	323
650	20250502	095600	48703022	1654	1654	1654	1654	520
651	20250502	095500	47842942	1655	1655	1655	1655	8
652	20250502	095400	47829702	1654	1654	1654	1654	227
653	20250502	095300	47454244	1654	1655	1655	1654	318
654	20250502	095200	46927970	1655	1655	1655	1655	15
655	20250502	095100	46903145	1655	1655	1655	1655	14
656	20250502	095000	46879975	1655	1655	1655	1655	65
657	20250502	094900	46772400	1655	1655	1655	1655	3
658	20250502	094800	46767435	1649	1649	1649	1649	0
659	20250502	094700	46767435	1649	1649	1649	1649	0
660	20250502	094600	46767435	1649	1649	1649	1649	0
661	20250502	094500	46767435	1649	1649	1649	1649	65
662	20250502	094400	46660250	1650	1650	1651	1650	816
663	20250502	094300	45313790	1650	1652	1652	1650	211
664	20250502	094200	44965430	1656	1656	1656	1656	30
665	20250502	094100	44915750	1656	1656	1656	1656	0
666	20250502	094000	44915750	1656	1656	1656	1656	18
667	20250502	093900	44885942	1657	1657	1657	1657	0
668	20250502	093800	44885942	1657	1657	1657	1657	5
669	20250502	093700	44877657	1652	1652	1652	1652	0
670	20250502	093600	44877657	1652	1652	1652	1652	0
671	20250502	093500	44877657	1652	1652	1652	1652	0
672	20250502	093400	44877657	1652	1652	1652	1652	100
673	20250502	093300	44712457	1655	1651	1655	1651	36
674	20250502	093200	44652881	1651	1651	1651	1651	0
675	20250502	093100	44652881	1651	1650	1651	1650	78
676	20250502	093000	44524180	1651	1652	1652	1651	174
677	20250502	092900	44236811	1651	1651	1651	1651	0
678	20250502	092800	44236811	1651	1651	1651	1651	0
679	20250502	092700	44236811	1651	1651	1651	1651	152
680	20250502	092600	43985859	1651	1651	1651	1651	0
681	20250502	092500	43985859	1651	1651	1651	1651	50
682	20250502	092400	43903309	1650	1654	1654	1650	1500
683	20250502	092300	41425489	1654	1654	1654	1654	88
684	20250502	092200	41279937	1654	1654	1654	1654	20
685	20250502	092100	41246857	1655	1654	1655	1654	142
686	20250502	092000	41011874	1655	1655	1655	1655	199
687	20250502	091900	40682529	1655	1655	1655	1655	22
688	20250502	091800	40646119	1654	1657	1657	1654	334
689	20250502	091700	40092891	1657	1653	1666	1653	1224
690	20250502	091600	38063648	1654	1654	1654	1654	110
691	20250502	091500	37881708	1653	1643	1653	1643	2771
692	20250502	091400	33312393	1643	1643	1643	1643	0
693	20250502	091300	33312393	1643	1642	1643	1642	149
694	20250502	091200	33067720	1642	1649	1649	1642	102
695	20250502	091100	32900222	1645	1640	1645	1640	1151
696	20250502	091000	31007552	1640	1639	1640	1639	293
697	20250502	090900	30527199	1639	1644	1644	1639	2109
698	20250502	090800	27067064	1645	1645	1645	1645	17
699	20250502	090700	27039099	1645	1645	1645	1645	300
700	20250502	090600	26545599	1645	1657	1658	1644	1315
701	20250502	090500	24366924	1658	1655	1658	1655	458
702	20250502	090400	23608454	1629	1629	1629	1629	0
703	20250502	090300	23608454	1629	1644	1644	1629	400
704	20250502	090200	22952314	1654	1644	1654	1644	668
705	20250502	090100	21852433	1639	1637	1639	1629	1810
706	20250502	090000	18888207	1637	1642	1644	1637	11517