KissMeData/419540/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	211700	151877660	1830	1830	1830	1830	4784
3	20250502	211600	151877660	1830	1830	1830	1830	0
4	20250502	211500	151877660	1830	1830	1830	1830	0
5	20250502	211400	151877660	1830	1830	1830	1830	0
6	20250502	211300	151877660	1830	1830	1830	1830	0
7	20250502	211200	151877660	1830	1830	1830	1830	0
8	20250502	211100	151877660	1830	1830	1830	1830	0
9	20250502	211000	151877660	1830	1830	1830	1830	0
10	20250502	210900	151877660	1830	1830	1830	1830	0
11	20250502	210800	151877660	1830	1830	1830	1830	0
12	20250502	210700	151877660	1830	1830	1830	1830	0
13	20250502	210600	151877660	1830	1830	1830	1830	0
14	20250502	210500	151877660	1830	1830	1830	1830	0
15	20250502	210400	151877660	1830	1830	1830	1830	0
16	20250502	210300	151877660	1830	1830	1830	1830	0
17	20250502	210200	151877660	1830	1830	1830	1830	0
18	20250502	210100	151877660	1830	1830	1830	1830	0
19	20250502	210000	151877660	1830	1830	1830	1830	0
20	20250502	205900	151877660	1830	1830	1830	1830	0
21	20250502	205800	151877660	1830	1830	1830	1830	0
22	20250502	205700	151877660	1830	1830	1830	1830	0
23	20250502	205600	151877660	1830	1830	1830	1830	0
24	20250502	205500	151877660	1830	1830	1830	1830	0
25	20250502	205400	151877660	1830	1830	1830	1830	0
26	20250502	205300	151877660	1830	1830	1830	1830	0
27	20250502	205200	151877660	1830	1830	1830	1830	0
28	20250502	205100	151877660	1830	1830	1830	1830	0
29	20250502	205000	151877660	1830	1830	1830	1830	0
30	20250502	204900	151877660	1830	1830	1830	1830	0
31	20250502	204800	151877660	1830	1830	1830	1830	0
32	20250502	204700	151877660	1830	1830	1830	1830	4784
33	20250502	204600	151877660	1830	1830	1830	1830	0
34	20250502	204500	151877660	1830	1830	1830	1830	0
35	20250502	204400	151877660	1830	1830	1830	1830	0
36	20250502	204300	151877660	1830	1830	1830	1830	0
37	20250502	204200	151877660	1830	1830	1830	1830	0
38	20250502	204100	151877660	1830	1830	1830	1830	0
39	20250502	204000	151877660	1830	1830	1830	1830	0
40	20250502	203900	151877660	1830	1830	1830	1830	0
41	20250502	203800	151877660	1830	1830	1830	1830	0
42	20250502	203700	151877660	1830	1830	1830	1830	0
43	20250502	203600	151877660	1830	1830	1830	1830	0
44	20250502	203500	151877660	1830	1830	1830	1830	0
45	20250502	203400	151877660	1830	1830	1830	1830	0
46	20250502	203300	151877660	1830	1830	1830	1830	0
47	20250502	203200	151877660	1830	1830	1830	1830	0
48	20250502	203100	151877660	1830	1830	1830	1830	0
49	20250502	203000	151877660	1830	1830	1830	1830	0
50	20250502	202900	151877660	1830	1830	1830	1830	0
51	20250502	202800	151877660	1830	1830	1830	1830	0
52	20250502	202700	151877660	1830	1830	1830	1830	0
53	20250502	202600	151877660	1830	1830	1830	1830	0
54	20250502	202500	151877660	1830	1830	1830	1830	0
55	20250502	202400	151877660	1830	1830	1830	1830	0
56	20250502	202300	151877660	1830	1830	1830	1830	0
57	20250502	202200	151877660	1830	1830	1830	1830	0
58	20250502	202100	151877660	1830	1830	1830	1830	0
59	20250502	202000	151877660	1830	1830	1830	1830	0
60	20250502	201900	151877660	1830	1830	1830	1830	0
61	20250502	201800	151877660	1830	1830	1830	1830	0
62	20250502	201700	151877660	1830	1830	1830	1830	4784
63	20250502	201600	151877660	1830	1830	1830	1830	0
64	20250502	201500	151877660	1830	1830	1830	1830	0
65	20250502	201400	151877660	1830	1830	1830	1830	0
66	20250502	201300	151877660	1830	1830	1830	1830	0
67	20250502	201200	151877660	1830	1830	1830	1830	0
68	20250502	201100	151877660	1830	1830	1830	1830	0
69	20250502	201000	151877660	1830	1830	1830	1830	0
70	20250502	200900	151877660	1830	1830	1830	1830	0
71	20250502	200800	151877660	1830	1830	1830	1830	0
72	20250502	200700	151877660	1830	1830	1830	1830	0
73	20250502	200600	151877660	1830	1830	1830	1830	0
74	20250502	200500	151877660	1830	1830	1830	1830	0
75	20250502	200400	151877660	1830	1830	1830	1830	0
76	20250502	200300	151877660	1830	1830	1830	1830	0
77	20250502	200200	151877660	1830	1830	1830	1830	0
78	20250502	200100	151877660	1830	1830	1830	1830	0
79	20250502	200000	151877660	1830	1830	1830	1830	0
80	20250502	195900	151877660	1830	1830	1830	1830	0
81	20250502	195800	151877660	1830	1830	1830	1830	0
82	20250502	195700	151877660	1830	1830	1830	1830	0
83	20250502	195600	151877660	1830	1830	1830	1830	0
84	20250502	195500	151877660	1830	1830	1830	1830	0
85	20250502	195400	151877660	1830	1830	1830	1830	0
86	20250502	195300	151877660	1830	1830	1830	1830	0
87	20250502	195200	151877660	1830	1830	1830	1830	0
88	20250502	195100	151877660	1830	1830	1830	1830	0
89	20250502	195000	151877660	1830	1830	1830	1830	0
90	20250502	194900	151877660	1830	1830	1830	1830	0
91	20250502	194800	151877660	1830	1830	1830	1830	0
92	20250502	194700	151877660	1830	1830	1830	1830	4784
93	20250502	194600	151877660	1830	1830	1830	1830	0
94	20250502	194500	151877660	1830	1830	1830	1830	0
95	20250502	194400	151877660	1830	1830	1830	1830	0
96	20250502	194300	151877660	1830	1830	1830	1830	0
97	20250502	194200	151877660	1830	1830	1830	1830	0
98	20250502	194100	151877660	1830	1830	1830	1830	0
99	20250502	194000	151877660	1830	1830	1830	1830	0
100	20250502	193900	151877660	1830	1830	1830	1830	0
101	20250502	193800	151877660	1830	1830	1830	1830	0
102	20250502	193700	151877660	1830	1830	1830	1830	0
103	20250502	193600	151877660	1830	1830	1830	1830	0
104	20250502	193500	151877660	1830	1830	1830	1830	0
105	20250502	193400	151877660	1830	1830	1830	1830	0
106	20250502	193300	151877660	1830	1830	1830	1830	0
107	20250502	193200	151877660	1830	1830	1830	1830	0
108	20250502	193100	151877660	1830	1830	1830	1830	0
109	20250502	193000	151877660	1830	1830	1830	1830	0
110	20250502	192900	151877660	1830	1830	1830	1830	0
111	20250502	192800	151877660	1830	1830	1830	1830	0
112	20250502	192700	151877660	1830	1830	1830	1830	0
113	20250502	192600	151877660	1830	1830	1830	1830	0
114	20250502	192500	151877660	1830	1830	1830	1830	0
115	20250502	192400	151877660	1830	1830	1830	1830	0
116	20250502	192300	151877660	1830	1830	1830	1830	0
117	20250502	192200	151877660	1830	1830	1830	1830	0
118	20250502	192100	151877660	1830	1830	1830	1830	0
119	20250502	192000	151877660	1830	1830	1830	1830	0
120	20250502	191900	151877660	1830	1830	1830	1830	0
121	20250502	191800	151877660	1830	1830	1830	1830	0
122	20250502	191700	151877660	1830	1830	1830	1830	4784
123	20250502	191600	151877660	1830	1830	1830	1830	0
124	20250502	191500	151877660	1830	1830	1830	1830	0
125	20250502	191400	151877660	1830	1830	1830	1830	0
126	20250502	191300	151877660	1830	1830	1830	1830	0
127	20250502	191200	151877660	1830	1830	1830	1830	0
128	20250502	191100	151877660	1830	1830	1830	1830	0
129	20250502	191000	151877660	1830	1830	1830	1830	0
130	20250502	190900	151877660	1830	1830	1830	1830	0
131	20250502	190800	151877660	1830	1830	1830	1830	0
132	20250502	190700	151877660	1830	1830	1830	1830	0
133	20250502	190600	151877660	1830	1830	1830	1830	0
134	20250502	190500	151877660	1830	1830	1830	1830	0
135	20250502	190400	151877660	1830	1830	1830	1830	0
136	20250502	190300	151877660	1830	1830	1830	1830	0
137	20250502	190200	151877660	1830	1830	1830	1830	0
138	20250502	190100	151877660	1830	1830	1830	1830	0
139	20250502	190000	151877660	1830	1830	1830	1830	0
140	20250502	185900	151877660	1830	1830	1830	1830	0
141	20250502	185800	151877660	1830	1830	1830	1830	0
142	20250502	185700	151877660	1830	1830	1830	1830	0
143	20250502	185600	151877660	1830	1830	1830	1830	0
144	20250502	185500	151877660	1830	1830	1830	1830	0
145	20250502	185400	151877660	1830	1830	1830	1830	0
146	20250502	185300	151877660	1830	1830	1830	1830	0
147	20250502	185200	151877660	1830	1830	1830	1830	0
148	20250502	185100	151877660	1830	1830	1830	1830	0
149	20250502	185000	151877660	1830	1830	1830	1830	0
150	20250502	184900	151877660	1830	1830	1830	1830	0
151	20250502	184800	151877660	1830	1830	1830	1830	0
152	20250502	184700	151877660	1830	1830	1830	1830	4784
153	20250502	184600	151877660	1830	1830	1830	1830	0
154	20250502	184500	151877660	1830	1830	1830	1830	0
155	20250502	184400	151877660	1830	1830	1830	1830	0
156	20250502	184300	151877660	1830	1830	1830	1830	0
157	20250502	184200	151877660	1830	1830	1830	1830	0
158	20250502	184100	151877660	1830	1830	1830	1830	0
159	20250502	184000	151877660	1830	1830	1830	1830	0
160	20250502	183900	151877660	1830	1830	1830	1830	0
161	20250502	183800	151877660	1830	1830	1830	1830	0
162	20250502	183700	151877660	1830	1830	1830	1830	0
163	20250502	183600	151877660	1830	1830	1830	1830	0
164	20250502	183500	151877660	1830	1830	1830	1830	0
165	20250502	183400	151877660	1830	1830	1830	1830	0
166	20250502	183300	151877660	1830	1830	1830	1830	0
167	20250502	183200	151877660	1830	1830	1830	1830	0
168	20250502	183100	151877660	1830	1830	1830	1830	0
169	20250502	183000	151877660	1830	1830	1830	1830	0
170	20250502	182900	151877660	1830	1830	1830	1830	0
171	20250502	182800	151877660	1830	1830	1830	1830	0
172	20250502	182700	151877660	1830	1830	1830	1830	0
173	20250502	182600	151877660	1830	1830	1830	1830	0
174	20250502	182500	151877660	1830	1830	1830	1830	0
175	20250502	182400	151877660	1830	1830	1830	1830	0
176	20250502	182300	151877660	1830	1830	1830	1830	0
177	20250502	182200	151877660	1830	1830	1830	1830	0
178	20250502	182100	151877660	1830	1830	1830	1830	0
179	20250502	182000	151877660	1830	1830	1830	1830	0
180	20250502	181900	151877660	1830	1830	1830	1830	0
181	20250502	181800	151877660	1830	1830	1830	1830	0
182	20250502	181700	151877660	1830	1830	1830	1830	4784
183	20250502	181600	151877660	1830	1830	1830	1830	0
184	20250502	181500	151877660	1830	1830	1830	1830	0
185	20250502	181400	151877660	1830	1830	1830	1830	0
186	20250502	181300	151877660	1830	1830	1830	1830	0
187	20250502	181200	151877660	1830	1830	1830	1830	0
188	20250502	181100	151877660	1830	1830	1830	1830	0
189	20250502	181000	151877660	1830	1830	1830	1830	0
190	20250502	180900	151877660	1830	1830	1830	1830	0
191	20250502	180800	151877660	1830	1830	1830	1830	0
192	20250502	180700	151877660	1830	1830	1830	1830	0
193	20250502	180600	151877660	1830	1830	1830	1830	0
194	20250502	180500	151877660	1830	1830	1830	1830	0
195	20250502	180400	151877660	1830	1830	1830	1830	0
196	20250502	180300	151877660	1830	1830	1830	1830	0
197	20250502	180200	151877660	1830	1830	1830	1830	0
198	20250502	180100	151877660	1830	1830	1830	1830	0
199	20250502	180000	151877660	1830	1830	1830	1830	0
200	20250502	175900	151877660	1830	1830	1830	1830	0
201	20250502	175800	151877660	1830	1830	1830	1830	0
202	20250502	175700	151877660	1830	1830	1830	1830	0
203	20250502	175600	151877660	1830	1830	1830	1830	0
204	20250502	175500	151877660	1830	1830	1830	1830	0
205	20250502	175400	151877660	1830	1830	1830	1830	0
206	20250502	175300	151877660	1830	1830	1830	1830	0
207	20250502	175200	151877660	1830	1830	1830	1830	0
208	20250502	175100	151877660	1830	1830	1830	1830	0
209	20250502	175000	151877660	1830	1830	1830	1830	0
210	20250502	174900	151877660	1830	1830	1830	1830	0
211	20250502	174800	151877660	1830	1830	1830	1830	0
212	20250502	174700	151877660	1830	1830	1830	1830	4784
213	20250502	174600	151877660	1830	1830	1830	1830	0
214	20250502	174500	151877660	1830	1830	1830	1830	0
215	20250502	174400	151877660	1830	1830	1830	1830	0
216	20250502	174300	151877660	1830	1830	1830	1830	0
217	20250502	174200	151877660	1830	1830	1830	1830	0
218	20250502	174100	151877660	1830	1830	1830	1830	0
219	20250502	174000	151877660	1830	1830	1830	1830	0
220	20250502	173900	151877660	1830	1830	1830	1830	0
221	20250502	173800	151877660	1830	1830	1830	1830	0
222	20250502	173700	151877660	1830	1830	1830	1830	0
223	20250502	173600	151877660	1830	1830	1830	1830	0
224	20250502	173500	151877660	1830	1830	1830	1830	0
225	20250502	173400	151877660	1830	1830	1830	1830	0
226	20250502	173300	151877660	1830	1830	1830	1830	0
227	20250502	173200	151877660	1830	1830	1830	1830	0
228	20250502	173100	151877660	1830	1830	1830	1830	0
229	20250502	173000	151877660	1830	1830	1830	1830	0
230	20250502	172900	151877660	1830	1830	1830	1830	0
231	20250502	172800	151877660	1830	1830	1830	1830	0
232	20250502	172700	151877660	1830	1830	1830	1830	0
233	20250502	172600	151877660	1830	1830	1830	1830	0
234	20250502	172500	151877660	1830	1830	1830	1830	0
235	20250502	172400	151877660	1830	1830	1830	1830	0
236	20250502	172300	151877660	1830	1830	1830	1830	0
237	20250502	172200	151877660	1830	1830	1830	1830	0
238	20250502	172100	151877660	1830	1830	1830	1830	0
239	20250502	172000	151877660	1830	1830	1830	1830	0
240	20250502	171900	151877660	1830	1830	1830	1830	0
241	20250502	171800	151877660	1830	1830	1830	1830	0
242	20250502	171700	151877660	1830	1830	1830	1830	4784
243	20250502	171600	151877660	1830	1830	1830	1830	0
244	20250502	171500	151877660	1830	1830	1830	1830	0
245	20250502	171400	151877660	1830	1830	1830	1830	0
246	20250502	171300	151877660	1830	1830	1830	1830	0
247	20250502	171200	151877660	1830	1830	1830	1830	0
248	20250502	171100	151877660	1830	1830	1830	1830	0
249	20250502	171000	151877660	1830	1830	1830	1830	0
250	20250502	170900	151877660	1830	1830	1830	1830	0
251	20250502	170800	151877660	1830	1830	1830	1830	0
252	20250502	170700	151877660	1830	1830	1830	1830	0
253	20250502	170600	151877660	1830	1830	1830	1830	0
254	20250502	170500	151877660	1830	1830	1830	1830	0
255	20250502	170400	151877660	1830	1830	1830	1830	0
256	20250502	170300	151877660	1830	1830	1830	1830	0
257	20250502	170200	151877660	1830	1830	1830	1830	0
258	20250502	170100	151877660	1830	1830	1830	1830	0
259	20250502	170000	151877660	1830	1830	1830	1830	0
260	20250502	165900	151877660	1830	1830	1830	1830	0
261	20250502	165800	151877660	1830	1830	1830	1830	0
262	20250502	165700	151877660	1830	1830	1830	1830	0
263	20250502	165600	151877660	1830	1830	1830	1830	0
264	20250502	165500	151877660	1830	1830	1830	1830	0
265	20250502	165400	151877660	1830	1830	1830	1830	0
266	20250502	165300	151877660	1830	1830	1830	1830	0
267	20250502	165200	151877660	1830	1830	1830	1830	0
268	20250502	165100	151877660	1830	1830	1830	1830	0
269	20250502	165000	151877660	1830	1830	1830	1830	0
270	20250502	164900	151877660	1830	1830	1830	1830	0
271	20250502	164800	151877660	1830	1830	1830	1830	0
272	20250502	164700	151877660	1830	1830	1830	1830	4784
273	20250502	164600	151877660	1830	1830	1830	1830	0
274	20250502	164500	151877660	1830	1830	1830	1830	0
275	20250502	164400	151877660	1830	1830	1830	1830	0
276	20250502	164300	151877660	1830	1830	1830	1830	0
277	20250502	164200	151877660	1830	1830	1830	1830	0
278	20250502	164100	151877660	1830	1830	1830	1830	0
279	20250502	164000	151877660	1830	1830	1830	1830	0
280	20250502	163900	151877660	1830	1830	1830	1830	0
281	20250502	163800	151877660	1830	1830	1830	1830	0
282	20250502	163700	151877660	1830	1830	1830	1830	0
283	20250502	163600	151877660	1830	1830	1830	1830	0
284	20250502	163500	151877660	1830	1830	1830	1830	0
285	20250502	163400	151877660	1830	1830	1830	1830	0
286	20250502	163300	151877660	1830	1830	1830	1830	0
287	20250502	163200	151877660	1830	1830	1830	1830	0
288	20250502	163100	151877660	1830	1830	1830	1830	0
289	20250502	163000	151877660	1830	1830	1830	1830	0
290	20250502	162900	151877660	1830	1830	1830	1830	0
291	20250502	162800	151877660	1830	1830	1830	1830	0
292	20250502	162700	151877660	1830	1830	1830	1830	0
293	20250502	162600	151877660	1830	1830	1830	1830	0
294	20250502	162500	151877660	1830	1830	1830	1830	0
295	20250502	162400	151877660	1830	1830	1830	1830	0
296	20250502	162300	151877660	1830	1830	1830	1830	0
297	20250502	162200	151877660	1830	1830	1830	1830	0
298	20250502	162100	151877660	1830	1830	1830	1830	0
299	20250502	162000	151877660	1830	1830	1830	1830	0
300	20250502	161900	151877660	1830	1830	1830	1830	0
301	20250502	161800	151877660	1830	1830	1830	1830	0
302	20250502	161700	151877660	1830	1830	1830	1830	4784
303	20250502	161600	151877660	1830	1830	1830	1830	0
304	20250502	161500	151877660	1830	1830	1830	1830	0
305	20250502	161400	151877660	1830	1830	1830	1830	0
306	20250502	161300	151877660	1830	1830	1830	1830	0
307	20250502	161200	151877660	1830	1830	1830	1830	0
308	20250502	161100	151877660	1830	1830	1830	1830	0
309	20250502	161000	151877660	1830	1830	1830	1830	0
310	20250502	160900	151877660	1830	1830	1830	1830	0
311	20250502	160800	151877660	1830	1830	1830	1830	0
312	20250502	160700	151877660	1830	1830	1830	1830	0
313	20250502	160600	151877660	1830	1830	1830	1830	0
314	20250502	160500	151877660	1830	1830	1830	1830	0
315	20250502	160400	151877660	1830	1830	1830	1830	0
316	20250502	160300	151877660	1830	1830	1830	1830	0
317	20250502	160200	151877660	1830	1830	1830	1830	0
318	20250502	160100	151877660	1830	1830	1830	1830	0
319	20250502	160000	151877660	1830	1830	1830	1830	0
320	20250502	155900	151877660	1830	1830	1830	1830	0
321	20250502	155800	151877660	1830	1830	1830	1830	0
322	20250502	155700	151877660	1830	1830	1830	1830	0
323	20250502	155600	151877660	1830	1830	1830	1830	0
324	20250502	155500	151877660	1830	1830	1830	1830	0
325	20250502	155400	151877660	1830	1830	1830	1830	0
326	20250502	155300	151877660	1830	1830	1830	1830	0
327	20250502	155200	151877660	1830	1830	1830	1830	0
328	20250502	155100	151877660	1830	1830	1830	1830	0
329	20250502	155000	151877660	1830	1830	1830	1830	0
330	20250502	154900	151877660	1830	1830	1830	1830	0
331	20250502	154800	151877660	1830	1830	1830	1830	0
332	20250502	154700	151877660	1830	1830	1830	1830	4784
333	20250502	154600	151877660	1830	1830	1830	1830	0
334	20250502	154500	151877660	1830	1830	1830	1830	0
335	20250502	154400	151877660	1830	1830	1830	1830	0
336	20250502	154300	151877660	1830	1830	1830	1830	0
337	20250502	154200	151877660	1830	1830	1830	1830	0
338	20250502	154100	151877660	1830	1830	1830	1830	0
339	20250502	154000	151877660	1830	1830	1830	1830	0
340	20250502	153900	151877660	1830	1830	1830	1830	0
341	20250502	153800	151877660	1830	1830	1830	1830	0
342	20250502	153700	151877660	1830	1830	1830	1830	0
343	20250502	153600	151877660	1830	1830	1830	1830	0
344	20250502	153500	151877660	1830	1830	1830	1830	0
345	20250502	153400	151877660	1830	1830	1830	1830	0
346	20250502	153300	151877660	1830	1830	1830	1830	0
347	20250502	153200	151877660	1830	1830	1830	1830	0
348	20250502	153100	151877660	1830	1830	1830	1830	0
349	20250502	153000	151877660	1830	1830	1830	1830	4784
350	20250502	152900	143122940	1832	1832	1832	1832	0
351	20250502	152800	143122940	1832	1832	1832	1832	0
352	20250502	152700	143122940	1832	1832	1832	1832	0
353	20250502	152600	143122940	1832	1832	1832	1832	0
354	20250502	152500	143122940	1832	1832	1832	1832	0
355	20250502	152400	143122940	1832	1832	1832	1832	0
356	20250502	152300	143122940	1832	1832	1832	1832	0
357	20250502	152200	143122940	1832	1832	1832	1832	0
358	20250502	152100	143122940	1832	1832	1832	1832	0
359	20250502	152000	143122940	1832	1832	1832	1832	0
360	20250502	151900	143122940	1832	1832	1834	1831	645
361	20250502	151800	141941424	1832	1832	1832	1832	57
362	20250502	151700	141837000	1832	1833	1833	1832	790
363	20250502	151600	140389700	1833	1833	1833	1833	1300
364	20250502	151500	138006800	1834	1834	1834	1834	122
365	20250502	151400	137783052	1834	1834	1834	1834	0
366	20250502	151300	137783052	1834	1834	1834	1834	0
367	20250502	151200	137783052	1834	1834	1834	1833	366
368	20250502	151100	137112171	1833	1833	1833	1832	1142
369	20250502	151000	135019717	1834	1834	1834	1834	0
370	20250502	150900	135019717	1834	1834	1834	1834	0
371	20250502	150800	135019717	1834	1834	1834	1834	0
372	20250502	150700	135019717	1834	1834	1834	1834	100
373	20250502	150600	134836317	1833	1835	1835	1833	1287
374	20250502	150500	132475796	1836	1836	1836	1836	0
375	20250502	150400	132475796	1836	1836	1836	1836	500
376	20250502	150300	131557796	1839	1839	1839	1839	0
377	20250502	150200	131557796	1839	1839	1839	1839	0
378	20250502	150100	131557796	1839	1839	1839	1839	57
379	20250502	150000	131452973	1836	1836	1836	1836	380
380	20250502	145900	130755293	1836	1836	1836	1836	0
381	20250502	145800	130755293	1836	1839	1839	1836	28
382	20250502	145700	130703879	1841	1841	1841	1841	0
383	20250502	145600	130703879	1841	1841	1841	1841	0
384	20250502	145500	130703879	1841	1841	1841	1841	9
385	20250502	145400	130687310	1836	1836	1836	1835	1478
386	20250502	145300	127973947	1839	1839	1839	1839	0
387	20250502	145200	127973947	1839	1839	1839	1839	0
388	20250502	145100	127973947	1839	1839	1839	1839	0
389	20250502	145000	127973947	1839	1839	1839	1839	39
390	20250502	144900	127902226	1839	1839	1839	1839	100
391	20250502	144800	127718326	1836	1836	1836	1836	0
392	20250502	144700	127718326	1836	1836	1836	1836	0
393	20250502	144600	127718326	1836	1836	1836	1836	232
394	20250502	144500	127292374	1837	1837	1837	1837	0
395	20250502	144400	127292374	1837	1837	1837	1837	665
396	20250502	144300	126070769	1839	1838	1839	1838	402
397	20250502	144200	125331496	1838	1839	1839	1837	556
398	20250502	144100	124309271	1839	1839	1839	1839	0
399	20250502	144000	124309271	1839	1839	1839	1839	900
400	20250502	143900	122654171	1839	1839	1839	1839	0
401	20250502	143800	122654171	1839	1839	1839	1839	0
402	20250502	143700	122654171	1839	1839	1839	1839	0
403	20250502	143600	122654171	1839	1839	1839	1839	1
404	20250502	143500	122652332	1847	1847	1847	1847	1
405	20250502	143400	122650485	1837	1837	1837	1837	0
406	20250502	143300	122650485	1837	1837	1837	1837	0
407	20250502	143200	122650485	1837	1837	1837	1837	0
408	20250502	143100	122650485	1837	1837	1837	1837	0
409	20250502	143000	122650485	1837	1837	1837	1837	0
410	20250502	142900	122650485	1837	1837	1837	1837	0
411	20250502	142800	122650485	1837	1837	1837	1837	0
412	20250502	142700	122650485	1837	1848	1848	1837	5
413	20250502	142600	122641256	1835	1835	1835	1835	0
414	20250502	142500	122641256	1835	1835	1835	1835	0
415	20250502	142400	122641256	1835	1835	1835	1835	0
416	20250502	142300	122641256	1835	1835	1835	1835	0
417	20250502	142200	122641256	1835	1842	1842	1835	2000
418	20250502	142100	118967001	1842	1845	1845	1842	3326
419	20250502	142000	112836646	1855	1855	1855	1855	0
420	20250502	141900	112836646	1855	1855	1855	1855	0
421	20250502	141800	112836646	1855	1855	1855	1855	0
422	20250502	141700	112836646	1855	1855	1855	1855	0
423	20250502	141600	112836646	1855	1855	1855	1855	0
424	20250502	141500	112836646	1855	1855	1855	1855	0
425	20250502	141400	112836646	1855	1855	1855	1855	0
426	20250502	141300	112836646	1855	1855	1855	1855	0
427	20250502	141200	112836646	1855	1855	1855	1855	0
428	20250502	141100	112836646	1855	1855	1855	1855	20
429	20250502	141000	112799546	1855	1855	1855	1855	10
430	20250502	140900	112780996	1855	1855	1855	1855	0
431	20250502	140800	112780996	1855	1855	1855	1855	0
432	20250502	140700	112780996	1855	1855	1855	1855	0
433	20250502	140600	112780996	1855	1855	1855	1855	0
434	20250502	140500	112780996	1855	1855	1855	1855	0
435	20250502	140400	112780996	1855	1855	1855	1855	0
436	20250502	140300	112780996	1855	1855	1855	1855	0
437	20250502	140200	112780996	1855	1855	1855	1855	0
438	20250502	140100	112780996	1855	1855	1855	1855	0
439	20250502	140000	112780996	1855	1855	1855	1855	0
440	20250502	135900	112780996	1855	1855	1855	1855	0
441	20250502	135800	112780996	1855	1855	1855	1855	0
442	20250502	135700	112780996	1855	1855	1855	1855	10
443	20250502	135600	112762446	1855	1855	1855	1855	81
444	20250502	135500	112612191	1855	1855	1855	1855	0
445	20250502	135400	112612191	1855	1846	1855	1845	45
446	20250502	135300	112529095	1847	1847	1847	1847	0
447	20250502	135200	112529095	1847	1848	1848	1847	100
448	20250502	135100	112344376	1847	1847	1847	1847	0
449	20250502	135000	112344376	1847	1847	1847	1847	180
450	20250502	134900	112011916	1864	1864	1864	1864	0
451	20250502	134800	112011916	1864	1864	1864	1864	0
452	20250502	134700	112011916	1864	1851	1864	1850	147
453	20250502	134600	111739649	1850	1850	1850	1850	0
454	20250502	134500	111739649	1850	1844	1850	1844	75
455	20250502	134400	111601214	1851	1851	1851	1851	0
456	20250502	134300	111601214	1851	1851	1851	1851	0
457	20250502	134200	111601214	1851	1851	1851	1851	0
458	20250502	134100	111601214	1851	1851	1851	1851	0
459	20250502	134000	111601214	1851	1850	1851	1850	403
460	20250502	133900	110855661	1842	1849	1849	1842	489
461	20250502	133800	109954067	1850	1850	1850	1850	0
462	20250502	133700	109954067	1850	1850	1850	1850	0
463	20250502	133600	109954067	1850	1850	1850	1850	0
464	20250502	133500	109954067	1850	1850	1850	1850	0
465	20250502	133400	109954067	1850	1850	1850	1850	500
466	20250502	133300	109029067	1850	1850	1850	1850	0
467	20250502	133200	109029067	1850	1850	1850	1850	0
468	20250502	133100	109029067	1850	1850	1850	1850	0
469	20250502	133000	109029067	1850	1850	1850	1850	785
470	20250502	132900	107576817	1850	1850	1850	1850	0
471	20250502	132800	107576817	1850	1850	1850	1850	0
472	20250502	132700	107576817	1850	1851	1851	1850	546
473	20250502	132600	106566563	1851	1851	1851	1851	0
474	20250502	132500	106566563	1851	1858	1858	1851	1577
475	20250502	132400	103645237	1858	1858	1858	1858	1
476	20250502	132300	103643379	1865	1865	1865	1865	1
477	20250502	132200	103641514	1865	1865	1865	1865	0
478	20250502	132100	103641514	1865	1865	1865	1865	0
479	20250502	132000	103641514	1865	1865	1865	1865	2
480	20250502	131900	103637784	1858	1858	1858	1858	0
481	20250502	131800	103637784	1858	1858	1858	1858	0
482	20250502	131700	103637784	1858	1858	1858	1858	0
483	20250502	131600	103637784	1858	1858	1858	1858	0
484	20250502	131500	103637784	1858	1859	1859	1858	303
485	20250502	131400	103074610	1859	1863	1863	1859	2824
486	20250502	131300	97820965	1866	1866	1866	1866	0
487	20250502	131200	97820965	1866	1866	1866	1866	0
488	20250502	131100	97820965	1866	1866	1866	1866	0
489	20250502	131000	97820965	1866	1866	1866	1866	544
490	20250502	130900	96805861	1863	1863	1863	1863	26
491	20250502	130800	96757423	1862	1862	1862	1862	1
492	20250502	130700	96755561	1862	1862	1862	1862	0
493	20250502	130600	96755561	1862	1862	1862	1862	0
494	20250502	130500	96755561	1862	1862	1862	1862	2
495	20250502	130400	96751837	1862	1862	1862	1862	0
496	20250502	130300	96751837	1862	1862	1862	1862	547
497	20250502	130200	95733323	1861	1861	1861	1861	0
498	20250502	130100	95733323	1861	1861	1861	1861	0
499	20250502	130000	95733323	1861	1861	1861	1861	0
500	20250502	125900	95733323	1861	1861	1861	1861	0
501	20250502	125800	95733323	1861	1861	1861	1861	0
502	20250502	125700	95733323	1861	1861	1861	1861	0
503	20250502	125600	95733323	1861	1861	1861	1861	0
504	20250502	125500	95733323	1861	1861	1861	1861	0
505	20250502	125400	95733323	1861	1861	1861	1861	0
506	20250502	125300	95733323	1861	1861	1861	1861	0
507	20250502	125200	95733323	1861	1861	1861	1861	0
508	20250502	125100	95733323	1861	1861	1861	1861	0
509	20250502	125000	95733323	1861	1861	1861	1861	0
510	20250502	124900	95733323	1861	1861	1861	1861	0
511	20250502	124800	95733323	1861	1861	1861	1861	0
512	20250502	124700	95733323	1861	1861	1861	1861	0
513	20250502	124600	95733323	1861	1861	1861	1861	0
514	20250502	124500	95733323	1861	1861	1861	1861	0
515	20250502	124400	95733323	1861	1861	1861	1861	0
516	20250502	124300	95733323	1861	1861	1861	1861	50
517	20250502	124200	95640273	1861	1861	1861	1861	0
518	20250502	124100	95640273	1861	1861	1861	1861	40
519	20250502	124000	95565833	1861	1861	1861	1861	10
520	20250502	123900	95547223	1863	1863	1863	1863	0
521	20250502	123800	95547223	1863	1863	1863	1863	0
522	20250502	123700	95547223	1863	1863	1863	1863	0
523	20250502	123600	95547223	1863	1863	1863	1863	1
524	20250502	123500	95545360	1860	1860	1860	1860	0
525	20250502	123400	95545360	1860	1860	1860	1860	0
526	20250502	123300	95545360	1860	1861	1861	1860	460
527	20250502	123200	94689536	1862	1862	1862	1862	0
528	20250502	123100	94689536	1862	1862	1862	1862	0
529	20250502	123000	94689536	1862	1863	1863	1862	1640
530	20250502	122900	91634893	1863	1863	1863	1863	0
531	20250502	122800	91634893	1863	1863	1863	1863	0
532	20250502	122700	91634893	1863	1863	1863	1863	0
533	20250502	122600	91634893	1863	1863	1863	1863	0
534	20250502	122500	91634893	1863	1863	1863	1863	0
535	20250502	122400	91634893	1863	1863	1863	1863	0
536	20250502	122300	91634893	1863	1863	1863	1863	0
537	20250502	122200	91634893	1863	1863	1863	1863	0
538	20250502	122100	91634893	1863	1863	1863	1863	0
539	20250502	122000	91634893	1863	1863	1863	1863	0
540	20250502	121900	91634893	1863	1863	1863	1863	0
541	20250502	121800	91634893	1863	1863	1863	1863	0
542	20250502	121700	91634893	1863	1863	1863	1863	0
543	20250502	121600	91634893	1863	1863	1863	1863	0
544	20250502	121500	91634893	1863	1863	1863	1863	0
545	20250502	121400	91634893	1863	1863	1863	1863	0
546	20250502	121300	91634893	1863	1863	1863	1863	0
547	20250502	121200	91634893	1863	1863	1863	1863	0
548	20250502	121100	91634893	1863	1863	1863	1863	0
549	20250502	121000	91634893	1863	1863	1863	1863	0
550	20250502	120900	91634893	1863	1863	1863	1863	0
551	20250502	120800	91634893	1863	1863	1863	1863	600
552	20250502	120700	90517093	1863	1863	1863	1863	0
553	20250502	120600	90517093	1863	1863	1863	1863	0
554	20250502	120500	90517093	1863	1863	1863	1863	0
555	20250502	120400	90517093	1863	1863	1863	1863	3
556	20250502	120300	90511504	1868	1868	1868	1868	25
557	20250502	120200	90464804	1868	1868	1868	1868	12
558	20250502	120100	90442388	1863	1863	1863	1863	0
559	20250502	120000	90442388	1863	1863	1863	1863	150
560	20250502	115900	90162938	1863	1863	1863	1863	0
561	20250502	115800	90162938	1863	1863	1863	1863	0
562	20250502	115700	90162938	1863	1863	1863	1863	0
563	20250502	115600	90162938	1863	1863	1863	1863	0
564	20250502	115500	90162938	1863	1863	1863	1863	0
565	20250502	115400	90162938	1863	1863	1863	1863	0
566	20250502	115300	90162938	1863	1863	1863	1863	551
567	20250502	115200	89136425	1863	1864	1864	1863	404
568	20250502	115100	88383569	1864	1864	1864	1864	796
569	20250502	115000	86899825	1865	1865	1865	1865	0
570	20250502	114900	86899825	1865	1865	1865	1865	0
571	20250502	114800	86899825	1865	1865	1865	1865	300
572	20250502	114700	86340325	1865	1865	1865	1865	0
573	20250502	114600	86340325	1865	1865	1865	1865	0
574	20250502	114500	86340325	1865	1865	1865	1865	0
575	20250502	114400	86340325	1865	1865	1865	1865	257
576	20250502	114300	85861020	1865	1865	1865	1865	0
577	20250502	114200	85861020	1865	1865	1865	1865	1
578	20250502	114100	85859155	1866	1866	1866	1866	0
579	20250502	114000	85859155	1866	1866	1866	1866	10
580	20250502	113900	85840495	1866	1866	1866	1866	0
581	20250502	113800	85840495	1866	1866	1866	1866	0
582	20250502	113700	85840495	1866	1866	1866	1866	33
583	20250502	113600	85778917	1866	1866	1866	1866	0
584	20250502	113500	85778917	1866	1866	1866	1866	0
585	20250502	113400	85778917	1866	1866	1866	1866	0
586	20250502	113300	85778917	1866	1866	1866	1866	675
587	20250502	113200	84519367	1866	1866	1866	1866	0
588	20250502	113100	84519367	1866	1866	1866	1866	0
589	20250502	113000	84519367	1866	1866	1866	1866	0
590	20250502	112900	84519367	1866	1866	1866	1866	0
591	20250502	112800	84519367	1866	1866	1866	1866	22
592	20250502	112700	84478315	1866	1866	1866	1866	0
593	20250502	112600	84478315	1866	1866	1866	1866	0
594	20250502	112500	84478315	1866	1866	1866	1866	0
595	20250502	112400	84478315	1866	1866	1866	1866	0
596	20250502	112300	84478315	1866	1866	1866	1866	50
597	20250502	112200	84385015	1866	1866	1866	1866	1
598	20250502	112100	84383149	1868	1868	1868	1868	3
599	20250502	112000	84377545	1866	1866	1866	1866	200
600	20250502	111900	84004345	1867	1867	1867	1867	0
601	20250502	111800	84004345	1867	1867	1867	1867	0
602	20250502	111700	84004345	1867	1867	1867	1867	0
603	20250502	111600	84004345	1867	1867	1867	1867	330
604	20250502	111500	83388235	1868	1868	1868	1868	0
605	20250502	111400	83388235	1868	1868	1868	1868	0
606	20250502	111300	83388235	1868	1868	1868	1868	0
607	20250502	111200	83388235	1868	1868	1868	1868	0
608	20250502	111100	83388235	1868	1868	1868	1868	0
609	20250502	111000	83388235	1868	1868	1868	1868	0
610	20250502	110900	83388235	1868	1868	1868	1868	1120
611	20250502	110800	81296075	1869	1869	1869	1869	0
612	20250502	110700	81296075	1869	1870	1870	1869	126
613	20250502	110600	81060510	1870	1870	1870	1870	0
614	20250502	110500	81060510	1870	1870	1870	1870	0
615	20250502	110400	81060510	1870	1870	1870	1870	0
616	20250502	110300	81060510	1870	1870	1870	1870	0
617	20250502	110200	81060510	1870	1870	1870	1870	43
618	20250502	110100	80980100	1875	1875	1875	1875	0
619	20250502	110000	80980100	1875	1875	1875	1875	0
620	20250502	105900	80980100	1875	1875	1875	1875	5
621	20250502	105800	80970725	1875	1875	1875	1875	0
622	20250502	105700	80970725	1875	1875	1875	1875	0
623	20250502	105600	80970725	1875	1875	1875	1875	5
624	20250502	105500	80961350	1874	1874	1874	1874	200
625	20250502	105400	80586550	1867	1867	1867	1867	200
626	20250502	105300	80213150	1872	1872	1874	1872	2611
627	20250502	105200	75324978	1867	1871	1872	1867	469
628	20250502	105100	74448020	1872	1872	1872	1872	0
629	20250502	105000	74448020	1872	1872	1872	1872	0
630	20250502	104900	74448020	1872	1872	1872	1872	20
631	20250502	104800	74410580	1874	1874	1874	1874	0
632	20250502	104700	74410580	1874	1874	1874	1874	0
633	20250502	104600	74410580	1874	1874	1874	1874	5
634	20250502	104500	74401210	1874	1874	1874	1874	5
635	20250502	104400	74391840	1875	1875	1875	1875	0
636	20250502	104300	74391840	1875	1875	1875	1875	10
637	20250502	104200	74373090	1875	1875	1875	1875	2
638	20250502	104100	74369340	1875	1875	1875	1875	0
639	20250502	104000	74369340	1875	1875	1875	1875	8
640	20250502	103900	74354340	1867	1867	1867	1867	1000
641	20250502	103800	72487340	1875	1875	1875	1875	9
642	20250502	103700	72470465	1875	1875	1875	1875	9
643	20250502	103600	72453590	1875	1868	1875	1868	227
644	20250502	103500	72028863	1869	1869	1869	1869	0
645	20250502	103400	72028863	1869	1869	1869	1869	0
646	20250502	103300	72028863	1869	1869	1869	1869	0
647	20250502	103200	72028863	1869	1869	1869	1869	0
648	20250502	103100	72028863	1869	1869	1869	1869	10
649	20250502	103000	72010173	1871	1871	1874	1871	926
650	20250502	102900	70277477	1871	1871	1871	1870	475
651	20250502	102800	69388762	1875	1872	1875	1872	65
652	20250502	102700	69267040	1873	1873	1873	1873	5
653	20250502	102600	69257675	1873	1874	1875	1873	898
654	20250502	102500	67573928	1876	1875	1876	1875	639
655	20250502	102400	66375802	1875	1875	1875	1875	12
656	20250502	102300	66353302	1875	1870	1875	1870	1894
657	20250502	102200	62802477	1870	1870	1870	1870	83
658	20250502	102100	62647267	1870	1870	1870	1870	8
659	20250502	102000	62632307	1869	1869	1869	1869	2790
660	20250502	101900	57417797	1868	1868	1868	1868	500
661	20250502	101800	56483797	1869	1869	1869	1869	0
662	20250502	101700	56483797	1869	1869	1869	1869	9
663	20250502	101600	56466976	1869	1869	1869	1869	501
664	20250502	101500	55530607	1869	1867	1869	1867	310
665	20250502	101400	54951817	1867	1858	1867	1858	216
666	20250502	101300	54550360	1868	1868	1868	1868	0
667	20250502	101200	54550360	1868	1867	1868	1867	19
668	20250502	101100	54514885	1860	1860	1860	1860	500
669	20250502	101000	53584885	1860	1860	1860	1860	0
670	20250502	100900	53584885	1860	1860	1860	1860	0
671	20250502	100800	53584885	1860	1860	1860	1860	1
672	20250502	100700	53583025	1860	1860	1860	1860	330
673	20250502	100600	52969225	1870	1870	1870	1870	9
674	20250502	100500	52952395	1870	1863	1870	1863	1359
675	20250502	100400	50419272	1863	1863	1863	1863	0
676	20250502	100300	50419272	1863	1853	1863	1853	45
677	20250502	100200	50335837	1863	1863	1863	1863	9
678	20250502	100100	50319070	1862	1862	1862	1862	50
679	20250502	100000	50225970	1862	1862	1862	1862	0
680	20250502	095900	50225970	1862	1862	1862	1862	0
681	20250502	095800	50225970	1862	1862	1862	1862	10
682	20250502	095700	50207350	1862	1862	1862	1862	0
683	20250502	095600	50207350	1862	1862	1862	1862	8
684	20250502	095500	50192454	1853	1853	1853	1853	0
685	20250502	095400	50192454	1853	1853	1853	1853	1
686	20250502	095300	50190601	1862	1862	1862	1862	0
687	20250502	095200	50190601	1862	1862	1862	1862	12
688	20250502	095100	50168257	1862	1862	1862	1862	1
689	20250502	095000	50166395	1862	1862	1862	1862	51
690	20250502	094900	50071433	1853	1853	1853	1853	0
691	20250502	094800	50071433	1853	1853	1853	1853	0
692	20250502	094700	50071433	1853	1853	1853	1853	0
693	20250502	094600	50071433	1853	1862	1862	1853	4
694	20250502	094500	50063994	1862	1862	1862	1862	3
695	20250502	094400	50058408	1863	1863	1863	1863	600
696	20250502	094300	48940608	1863	1863	1863	1863	0
697	20250502	094200	48940608	1863	1862	1863	1862	300
698	20250502	094100	48381908	1863	1863	1863	1863	0
699	20250502	094000	48381908	1863	1863	1863	1863	0
700	20250502	093900	48381908	1863	1860	1863	1860	300
701	20250502	093800	47823626	1850	1860	1860	1850	2
702	20250502	093700	47819916	1850	1850	1850	1850	1
703	20250502	093600	47818066	1860	1860	1860	1860	1
704	20250502	093500	47816206	1859	1851	1859	1851	796
705	20250502	093400	46341242	1849	1849	1849	1849	0
706	20250502	093300	46341242	1849	1859	1859	1849	32
707	20250502	093200	46281764	1849	1849	1849	1849	202
708	20250502	093100	45908266	1849	1859	1860	1849	633
709	20250502	093000	44736928	1851	1860	1860	1851	2558
710	20250502	092900	40002061	1842	1865	1866	1842	7957
711	20250502	092800	25313462	1860	1860	1860	1860	412
712	20250502	092700	24547142	1866	1866	1866	1866	130
713	20250502	092600	24304562	1867	1867	1867	1867	0
714	20250502	092500	24304562	1867	1867	1867	1867	30
715	20250502	092400	24248552	1865	1865	1865	1865	37
716	20250502	092300	24179547	1868	1868	1869	1868	1563
717	20250502	092200	21258585	1868	1859	1868	1859	115
718	20250502	092100	21044665	1869	1869	1869	1869	33
719	20250502	092000	20982988	1869	1869	1869	1869	0
720	20250502	091900	20982988	1869	1869	1869	1869	37
721	20250502	091800	20913835	1869	1869	1869	1869	0
722	20250502	091700	20913835	1869	1869	1869	1869	31
723	20250502	091600	20855896	1860	1860	1860	1860	0
724	20250502	091500	20855896	1860	1860	1860	1860	0
725	20250502	091400	20855896	1860	1860	1860	1860	0
726	20250502	091300	20855896	1860	1861	1862	1860	1575
727	20250502	091200	17923578	1861	1861	1861	1861	1001
728	20250502	091100	16060717	1873	1859	1873	1859	6
729	20250502	091000	16049493	1875	1871	1875	1871	22
730	20250502	090900	16008283	1855	1854	1855	1854	1211
731	20250502	090800	13762143	1855	1855	1855	1855	1
732	20250502	090700	13760288	1855	1855	1855	1855	1
733	20250502	090600	13758433	1844	1844	1844	1844	0
734	20250502	090500	13758433	1844	1843	1844	1843	1818
735	20250502	090400	10407659	1842	1843	1843	1842	1528
736	20250502	090300	7592210	1843	1844	1844	1843	299
737	20250502	090200	7041081	1843	1843	1843	1843	31
738	20250502	090100	6983948	1843	1861	1861	1843	2908
739	20250502	090000	1597859	1861	1880	1880	1861	853