KissMeData/201490/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	202000	197166143	1855	1855	1855	1855	3598
3	20250502	201900	197166143	1855	1855	1855	1855	0
4	20250502	201800	197166143	1855	1855	1855	1855	0
5	20250502	201700	197166143	1855	1855	1855	1855	0
6	20250502	201600	197166143	1855	1855	1855	1855	0
7	20250502	201500	197166143	1855	1855	1855	1855	0
8	20250502	201400	197166143	1855	1855	1855	1855	0
9	20250502	201300	197166143	1855	1855	1855	1855	0
10	20250502	201200	197166143	1855	1855	1855	1855	0
11	20250502	201100	197166143	1855	1855	1855	1855	0
12	20250502	201000	197166143	1855	1855	1855	1855	0
13	20250502	200900	197166143	1855	1855	1855	1855	0
14	20250502	200800	197166143	1855	1855	1855	1855	0
15	20250502	200700	197166143	1855	1855	1855	1855	0
16	20250502	200600	197166143	1855	1855	1855	1855	0
17	20250502	200500	197166143	1855	1855	1855	1855	0
18	20250502	200400	197166143	1855	1855	1855	1855	0
19	20250502	200300	197166143	1855	1855	1855	1855	0
20	20250502	200200	197166143	1855	1855	1855	1855	0
21	20250502	200100	197166143	1855	1855	1855	1855	0
22	20250502	200000	197166143	1855	1855	1855	1855	0
23	20250502	195900	197166143	1855	1855	1855	1855	0
24	20250502	195800	197166143	1855	1855	1855	1855	0
25	20250502	195700	197166143	1855	1855	1855	1855	0
26	20250502	195600	197166143	1855	1855	1855	1855	0
27	20250502	195500	197166143	1855	1855	1855	1855	0
28	20250502	195400	197166143	1855	1855	1855	1855	0
29	20250502	195300	197166143	1855	1855	1855	1855	0
30	20250502	195200	197166143	1855	1855	1855	1855	0
31	20250502	195100	197166143	1855	1855	1855	1855	0
32	20250502	195000	197166143	1855	1855	1855	1855	3598
33	20250502	194900	197166143	1855	1855	1855	1855	0
34	20250502	194800	197166143	1855	1855	1855	1855	0
35	20250502	194700	197166143	1855	1855	1855	1855	0
36	20250502	194600	197166143	1855	1855	1855	1855	0
37	20250502	194500	197166143	1855	1855	1855	1855	0
38	20250502	194400	197166143	1855	1855	1855	1855	0
39	20250502	194300	197166143	1855	1855	1855	1855	0
40	20250502	194200	197166143	1855	1855	1855	1855	0
41	20250502	194100	197166143	1855	1855	1855	1855	0
42	20250502	194000	197166143	1855	1855	1855	1855	0
43	20250502	193900	197166143	1855	1855	1855	1855	0
44	20250502	193800	197166143	1855	1855	1855	1855	0
45	20250502	193700	197166143	1855	1855	1855	1855	0
46	20250502	193600	197166143	1855	1855	1855	1855	0
47	20250502	193500	197166143	1855	1855	1855	1855	0
48	20250502	193400	197166143	1855	1855	1855	1855	0
49	20250502	193300	197166143	1855	1855	1855	1855	0
50	20250502	193200	197166143	1855	1855	1855	1855	0
51	20250502	193100	197166143	1855	1855	1855	1855	0
52	20250502	193000	197166143	1855	1855	1855	1855	0
53	20250502	192900	197166143	1855	1855	1855	1855	0
54	20250502	192800	197166143	1855	1855	1855	1855	0
55	20250502	192700	197166143	1855	1855	1855	1855	0
56	20250502	192600	197166143	1855	1855	1855	1855	0
57	20250502	192500	197166143	1855	1855	1855	1855	0
58	20250502	192400	197166143	1855	1855	1855	1855	0
59	20250502	192300	197166143	1855	1855	1855	1855	0
60	20250502	192200	197166143	1855	1855	1855	1855	0
61	20250502	192100	197166143	1855	1855	1855	1855	0
62	20250502	192000	197166143	1855	1855	1855	1855	3598
63	20250502	191900	197166143	1855	1855	1855	1855	0
64	20250502	191800	197166143	1855	1855	1855	1855	0
65	20250502	191700	197166143	1855	1855	1855	1855	0
66	20250502	191600	197166143	1855	1855	1855	1855	0
67	20250502	191500	197166143	1855	1855	1855	1855	0
68	20250502	191400	197166143	1855	1855	1855	1855	0
69	20250502	191300	197166143	1855	1855	1855	1855	0
70	20250502	191200	197166143	1855	1855	1855	1855	0
71	20250502	191100	197166143	1855	1855	1855	1855	0
72	20250502	191000	197166143	1855	1855	1855	1855	0
73	20250502	190900	197166143	1855	1855	1855	1855	0
74	20250502	190800	197166143	1855	1855	1855	1855	0
75	20250502	190700	197166143	1855	1855	1855	1855	0
76	20250502	190600	197166143	1855	1855	1855	1855	0
77	20250502	190500	197166143	1855	1855	1855	1855	0
78	20250502	190400	197166143	1855	1855	1855	1855	0
79	20250502	190300	197166143	1855	1855	1855	1855	0
80	20250502	190200	197166143	1855	1855	1855	1855	0
81	20250502	190100	197166143	1855	1855	1855	1855	0
82	20250502	190000	197166143	1855	1855	1855	1855	0
83	20250502	185900	197166143	1855	1855	1855	1855	0
84	20250502	185800	197166143	1855	1855	1855	1855	0
85	20250502	185700	197166143	1855	1855	1855	1855	0
86	20250502	185600	197166143	1855	1855	1855	1855	0
87	20250502	185500	197166143	1855	1855	1855	1855	0
88	20250502	185400	197166143	1855	1855	1855	1855	0
89	20250502	185300	197166143	1855	1855	1855	1855	0
90	20250502	185200	197166143	1855	1855	1855	1855	0
91	20250502	185100	197166143	1855	1855	1855	1855	0
92	20250502	185000	197166143	1855	1855	1855	1855	3598
93	20250502	184900	197166143	1855	1855	1855	1855	0
94	20250502	184800	197166143	1855	1855	1855	1855	0
95	20250502	184700	197166143	1855	1855	1855	1855	0
96	20250502	184600	197166143	1855	1855	1855	1855	0
97	20250502	184500	197166143	1855	1855	1855	1855	0
98	20250502	184400	197166143	1855	1855	1855	1855	0
99	20250502	184300	197166143	1855	1855	1855	1855	0
100	20250502	184200	197166143	1855	1855	1855	1855	0
101	20250502	184100	197166143	1855	1855	1855	1855	0
102	20250502	184000	197166143	1855	1855	1855	1855	0
103	20250502	183900	197166143	1855	1855	1855	1855	0
104	20250502	183800	197166143	1855	1855	1855	1855	0
105	20250502	183700	197166143	1855	1855	1855	1855	0
106	20250502	183600	197166143	1855	1855	1855	1855	0
107	20250502	183500	197166143	1855	1855	1855	1855	0
108	20250502	183400	197166143	1855	1855	1855	1855	0
109	20250502	183300	197166143	1855	1855	1855	1855	0
110	20250502	183200	197166143	1855	1855	1855	1855	0
111	20250502	183100	197166143	1855	1855	1855	1855	0
112	20250502	183000	197166143	1855	1855	1855	1855	0
113	20250502	182900	197166143	1855	1855	1855	1855	0
114	20250502	182800	197166143	1855	1855	1855	1855	0
115	20250502	182700	197166143	1855	1855	1855	1855	0
116	20250502	182600	197166143	1855	1855	1855	1855	0
117	20250502	182500	197166143	1855	1855	1855	1855	0
118	20250502	182400	197166143	1855	1855	1855	1855	0
119	20250502	182300	197166143	1855	1855	1855	1855	0
120	20250502	182200	197166143	1855	1855	1855	1855	0
121	20250502	182100	197166143	1855	1855	1855	1855	0
122	20250502	182000	197166143	1855	1855	1855	1855	3598
123	20250502	181900	197166143	1855	1855	1855	1855	0
124	20250502	181800	197166143	1855	1855	1855	1855	0
125	20250502	181700	197166143	1855	1855	1855	1855	0
126	20250502	181600	197166143	1855	1855	1855	1855	0
127	20250502	181500	197166143	1855	1855	1855	1855	0
128	20250502	181400	197166143	1855	1855	1855	1855	0
129	20250502	181300	197166143	1855	1855	1855	1855	0
130	20250502	181200	197166143	1855	1855	1855	1855	0
131	20250502	181100	197166143	1855	1855	1855	1855	0
132	20250502	181000	197166143	1855	1855	1855	1855	0
133	20250502	180900	197166143	1855	1855	1855	1855	0
134	20250502	180800	197166143	1855	1855	1855	1855	0
135	20250502	180700	197166143	1855	1855	1855	1855	0
136	20250502	180600	197166143	1855	1855	1855	1855	0
137	20250502	180500	197166143	1855	1855	1855	1855	0
138	20250502	180400	197166143	1855	1855	1855	1855	0
139	20250502	180300	197166143	1855	1855	1855	1855	0
140	20250502	180200	197166143	1855	1855	1855	1855	0
141	20250502	180100	197166143	1855	1855	1855	1855	0
142	20250502	180000	197166143	1855	1855	1855	1855	0
143	20250502	175900	197166143	1855	1855	1855	1855	0
144	20250502	175800	197166143	1855	1855	1855	1855	0
145	20250502	175700	197166143	1855	1855	1855	1855	0
146	20250502	175600	197166143	1855	1855	1855	1855	0
147	20250502	175500	197166143	1855	1855	1855	1855	0
148	20250502	175400	197166143	1855	1855	1855	1855	0
149	20250502	175300	197166143	1855	1855	1855	1855	0
150	20250502	175200	197166143	1855	1855	1855	1855	0
151	20250502	175100	197166143	1855	1855	1855	1855	0
152	20250502	175000	197166143	1855	1855	1855	1855	3598
153	20250502	174900	197166143	1855	1855	1855	1855	0
154	20250502	174800	197166143	1855	1855	1855	1855	0
155	20250502	174700	197166143	1855	1855	1855	1855	0
156	20250502	174600	197166143	1855	1855	1855	1855	0
157	20250502	174500	197166143	1855	1855	1855	1855	0
158	20250502	174400	197166143	1855	1855	1855	1855	0
159	20250502	174300	197166143	1855	1855	1855	1855	0
160	20250502	174200	197166143	1855	1855	1855	1855	0
161	20250502	174100	197166143	1855	1855	1855	1855	0
162	20250502	174000	197166143	1855	1855	1855	1855	0
163	20250502	173900	197166143	1855	1855	1855	1855	0
164	20250502	173800	197166143	1855	1855	1855	1855	0
165	20250502	173700	197166143	1855	1855	1855	1855	0
166	20250502	173600	197166143	1855	1855	1855	1855	0
167	20250502	173500	197166143	1855	1855	1855	1855	0
168	20250502	173400	197166143	1855	1855	1855	1855	0
169	20250502	173300	197166143	1855	1855	1855	1855	0
170	20250502	173200	197166143	1855	1855	1855	1855	0
171	20250502	173100	197166143	1855	1855	1855	1855	0
172	20250502	173000	197166143	1855	1855	1855	1855	0
173	20250502	172900	197166143	1855	1855	1855	1855	0
174	20250502	172800	197166143	1855	1855	1855	1855	0
175	20250502	172700	197166143	1855	1855	1855	1855	0
176	20250502	172600	197166143	1855	1855	1855	1855	0
177	20250502	172500	197166143	1855	1855	1855	1855	0
178	20250502	172400	197166143	1855	1855	1855	1855	0
179	20250502	172300	197166143	1855	1855	1855	1855	0
180	20250502	172200	197166143	1855	1855	1855	1855	0
181	20250502	172100	197166143	1855	1855	1855	1855	0
182	20250502	172000	197166143	1855	1855	1855	1855	3598
183	20250502	171900	197166143	1855	1855	1855	1855	0
184	20250502	171800	197166143	1855	1855	1855	1855	0
185	20250502	171700	197166143	1855	1855	1855	1855	0
186	20250502	171600	197166143	1855	1855	1855	1855	0
187	20250502	171500	197166143	1855	1855	1855	1855	0
188	20250502	171400	197166143	1855	1855	1855	1855	0
189	20250502	171300	197166143	1855	1855	1855	1855	0
190	20250502	171200	197166143	1855	1855	1855	1855	0
191	20250502	171100	197166143	1855	1855	1855	1855	0
192	20250502	171000	197166143	1855	1855	1855	1855	0
193	20250502	170900	197166143	1855	1855	1855	1855	0
194	20250502	170800	197166143	1855	1855	1855	1855	0
195	20250502	170700	197166143	1855	1855	1855	1855	0
196	20250502	170600	197166143	1855	1855	1855	1855	0
197	20250502	170500	197166143	1855	1855	1855	1855	0
198	20250502	170400	197166143	1855	1855	1855	1855	0
199	20250502	170300	197166143	1855	1855	1855	1855	0
200	20250502	170200	197166143	1855	1855	1855	1855	0
201	20250502	170100	197166143	1855	1855	1855	1855	0
202	20250502	170000	197166143	1855	1855	1855	1855	0
203	20250502	165900	197166143	1855	1855	1855	1855	0
204	20250502	165800	197166143	1855	1855	1855	1855	0
205	20250502	165700	197166143	1855	1855	1855	1855	0
206	20250502	165600	197166143	1855	1855	1855	1855	0
207	20250502	165500	197166143	1855	1855	1855	1855	0
208	20250502	165400	197166143	1855	1855	1855	1855	0
209	20250502	165300	197166143	1855	1855	1855	1855	0
210	20250502	165200	197166143	1855	1855	1855	1855	0
211	20250502	165100	197166143	1855	1855	1855	1855	0
212	20250502	165000	197166143	1855	1855	1855	1855	3598
213	20250502	164900	197166143	1855	1855	1855	1855	0
214	20250502	164800	197166143	1855	1855	1855	1855	0
215	20250502	164700	197166143	1855	1855	1855	1855	0
216	20250502	164600	197166143	1855	1855	1855	1855	0
217	20250502	164500	197166143	1855	1855	1855	1855	0
218	20250502	164400	197166143	1855	1855	1855	1855	0
219	20250502	164300	197166143	1855	1855	1855	1855	0
220	20250502	164200	197166143	1855	1855	1855	1855	0
221	20250502	164100	197166143	1855	1855	1855	1855	0
222	20250502	164000	197166143	1855	1855	1855	1855	0
223	20250502	163900	197166143	1855	1855	1855	1855	0
224	20250502	163800	197166143	1855	1855	1855	1855	0
225	20250502	163700	197166143	1855	1855	1855	1855	0
226	20250502	163600	197166143	1855	1855	1855	1855	0
227	20250502	163500	197166143	1855	1855	1855	1855	0
228	20250502	163400	197166143	1855	1855	1855	1855	0
229	20250502	163300	197166143	1855	1855	1855	1855	0
230	20250502	163200	197166143	1855	1855	1855	1855	0
231	20250502	163100	197166143	1855	1855	1855	1855	0
232	20250502	163000	197166143	1855	1855	1855	1855	0
233	20250502	162900	197166143	1855	1855	1855	1855	0
234	20250502	162800	197166143	1855	1855	1855	1855	0
235	20250502	162700	197166143	1855	1855	1855	1855	0
236	20250502	162600	197166143	1855	1855	1855	1855	0
237	20250502	162500	197166143	1855	1855	1855	1855	0
238	20250502	162400	197166143	1855	1855	1855	1855	0
239	20250502	162300	197166143	1855	1855	1855	1855	0
240	20250502	162200	197166143	1855	1855	1855	1855	0
241	20250502	162100	197166143	1855	1855	1855	1855	0
242	20250502	162000	197166143	1855	1855	1855	1855	3598
243	20250502	161900	197166143	1855	1855	1855	1855	0
244	20250502	161800	197166143	1855	1855	1855	1855	0
245	20250502	161700	197166143	1855	1855	1855	1855	0
246	20250502	161600	197166143	1855	1855	1855	1855	0
247	20250502	161500	197166143	1855	1855	1855	1855	0
248	20250502	161400	197166143	1855	1855	1855	1855	0
249	20250502	161300	197166143	1855	1855	1855	1855	0
250	20250502	161200	197166143	1855	1855	1855	1855	0
251	20250502	161100	197166143	1855	1855	1855	1855	0
252	20250502	161000	197166143	1855	1855	1855	1855	0
253	20250502	160900	197166143	1855	1855	1855	1855	0
254	20250502	160800	197166143	1855	1855	1855	1855	0
255	20250502	160700	197166143	1855	1855	1855	1855	0
256	20250502	160600	197166143	1855	1855	1855	1855	0
257	20250502	160500	197166143	1855	1855	1855	1855	0
258	20250502	160400	197166143	1855	1855	1855	1855	0
259	20250502	160300	197166143	1855	1855	1855	1855	0
260	20250502	160200	197166143	1855	1855	1855	1855	0
261	20250502	160100	197166143	1855	1855	1855	1855	0
262	20250502	160000	197166143	1855	1855	1855	1855	0
263	20250502	155900	197166143	1855	1855	1855	1855	0
264	20250502	155800	197166143	1855	1855	1855	1855	0
265	20250502	155700	197166143	1855	1855	1855	1855	0
266	20250502	155600	197166143	1855	1855	1855	1855	0
267	20250502	155500	197166143	1855	1855	1855	1855	0
268	20250502	155400	197166143	1855	1855	1855	1855	0
269	20250502	155300	197166143	1855	1855	1855	1855	0
270	20250502	155200	197166143	1855	1855	1855	1855	0
271	20250502	155100	197166143	1855	1855	1855	1855	0
272	20250502	155000	197166143	1855	1855	1855	1855	3598
273	20250502	154900	197166143	1855	1855	1855	1855	0
274	20250502	154800	197166143	1855	1855	1855	1855	0
275	20250502	154700	197166143	1855	1855	1855	1855	0
276	20250502	154600	197166143	1855	1855	1855	1855	0
277	20250502	154500	197166143	1855	1855	1855	1855	0
278	20250502	154400	197166143	1855	1855	1855	1855	0
279	20250502	154300	197166143	1855	1855	1855	1855	0
280	20250502	154200	197166143	1855	1855	1855	1855	0
281	20250502	154100	197166143	1855	1855	1855	1855	0
282	20250502	154000	197166143	1855	1855	1855	1855	0
283	20250502	153900	197166143	1855	1855	1855	1855	0
284	20250502	153800	197166143	1855	1855	1855	1855	0
285	20250502	153700	197166143	1855	1855	1855	1855	0
286	20250502	153600	197166143	1855	1855	1855	1855	0
287	20250502	153500	197166143	1855	1855	1855	1855	0
288	20250502	153400	197166143	1855	1855	1855	1855	0
289	20250502	153300	197166143	1855	1855	1855	1855	0
290	20250502	153200	197166143	1855	1855	1855	1855	0
291	20250502	153100	197166143	1855	1855	1855	1855	0
292	20250502	153000	197166143	1855	1855	1855	1855	3598
293	20250502	152900	190491853	1858	1858	1858	1858	0
294	20250502	152800	190491853	1858	1858	1858	1858	0
295	20250502	152700	190491853	1858	1858	1858	1858	0
296	20250502	152600	190491853	1858	1858	1858	1858	0
297	20250502	152500	190491853	1858	1858	1858	1858	0
298	20250502	152400	190491853	1858	1858	1858	1858	0
299	20250502	152300	190491853	1858	1858	1858	1858	0
300	20250502	152200	190491853	1858	1858	1858	1858	0
301	20250502	152100	190491853	1858	1858	1858	1858	0
302	20250502	152000	190491853	1858	1858	1858	1858	0
303	20250502	151900	190491853	1858	1857	1859	1857	1210
304	20250502	151800	188244043	1859	1859	1859	1859	0
305	20250502	151700	188244043	1859	1859	1859	1859	0
306	20250502	151600	188244043	1859	1859	1859	1859	0
307	20250502	151500	188244043	1859	1859	1859	1859	0
308	20250502	151400	188244043	1859	1859	1859	1859	0
309	20250502	151300	188244043	1859	1859	1859	1859	0
310	20250502	151200	188244043	1859	1859	1859	1859	0
311	20250502	151100	188244043	1859	1859	1859	1859	0
312	20250502	151000	188244043	1859	1859	1859	1859	1
313	20250502	150900	188242184	1851	1851	1851	1851	0
314	20250502	150800	188242184	1851	1851	1851	1851	0
315	20250502	150700	188242184	1851	1851	1851	1851	0
316	20250502	150600	188242184	1851	1851	1851	1851	0
317	20250502	150500	188242184	1851	1851	1851	1851	0
318	20250502	150400	188242184	1851	1851	1851	1851	12
319	20250502	150300	188219972	1852	1852	1852	1852	0
320	20250502	150200	188219972	1852	1859	1859	1852	590
321	20250502	150100	187126928	1859	1859	1859	1859	0
322	20250502	150000	187126928	1859	1859	1859	1859	0
323	20250502	145900	187126928	1859	1859	1859	1859	0
324	20250502	145800	187126928	1859	1859	1859	1859	0
325	20250502	145700	187126928	1859	1859	1859	1859	0
326	20250502	145600	187126928	1859	1859	1859	1859	0
327	20250502	145500	187126928	1859	1859	1859	1859	0
328	20250502	145400	187126928	1859	1859	1859	1859	4
329	20250502	145300	187119492	1859	1856	1859	1856	356
330	20250502	145200	186458042	1856	1856	1856	1856	0
331	20250502	145100	186458042	1856	1856	1856	1856	0
332	20250502	145000	186458042	1856	1856	1856	1856	0
333	20250502	144900	186458042	1856	1856	1856	1856	0
334	20250502	144800	186458042	1856	1856	1856	1856	1
335	20250502	144700	186456186	1851	1851	1851	1851	0
336	20250502	144600	186456186	1851	1851	1851	1851	0
337	20250502	144500	186456186	1851	1851	1851	1851	0
338	20250502	144400	186456186	1851	1851	1851	1851	0
339	20250502	144300	186456186	1851	1851	1851	1851	0
340	20250502	144200	186456186	1851	1851	1851	1851	0
341	20250502	144100	186456186	1851	1851	1851	1851	0
342	20250502	144000	186456186	1851	1851	1851	1851	0
343	20250502	143900	186456186	1851	1852	1852	1851	296
344	20250502	143800	185908235	1856	1856	1856	1856	0
345	20250502	143700	185908235	1856	1856	1856	1856	4
346	20250502	143600	185900811	1858	1858	1858	1858	0
347	20250502	143500	185900811	1858	1858	1858	1858	0
348	20250502	143400	185900811	1858	1858	1858	1858	5
349	20250502	143300	185891521	1859	1859	1859	1859	7
350	20250502	143200	185878508	1859	1859	1859	1859	0
351	20250502	143100	185878508	1859	1859	1859	1859	0
352	20250502	143000	185878508	1859	1859	1859	1859	0
353	20250502	142900	185878508	1859	1859	1859	1859	2
354	20250502	142800	185874790	1860	1860	1860	1860	0
355	20250502	142700	185874790	1860	1860	1860	1860	130
356	20250502	142600	185632990	1860	1860	1860	1860	152
357	20250502	142500	185350270	1860	1860	1860	1860	0
358	20250502	142400	185350270	1860	1860	1860	1860	0
359	20250502	142300	185350270	1860	1860	1860	1860	0
360	20250502	142200	185350270	1860	1860	1860	1860	0
361	20250502	142100	185350270	1860	1860	1860	1860	0
362	20250502	142000	185350270	1860	1860	1860	1860	0
363	20250502	141900	185350270	1860	1860	1860	1860	0
364	20250502	141800	185350270	1860	1860	1860	1860	0
365	20250502	141700	185350270	1860	1860	1860	1860	0
366	20250502	141600	185350270	1860	1860	1860	1860	1
367	20250502	141500	185348410	1851	1851	1851	1851	0
368	20250502	141400	185348410	1851	1851	1851	1851	100
369	20250502	141300	185163310	1860	1860	1860	1860	60
370	20250502	141200	185051710	1860	1860	1860	1860	1
371	20250502	141100	185049850	1860	1860	1860	1860	2
372	20250502	141000	185046130	1861	1861	1861	1861	0
373	20250502	140900	185046130	1861	1861	1861	1861	0
374	20250502	140800	185046130	1861	1861	1861	1861	0
375	20250502	140700	185046130	1861	1861	1861	1861	12
376	20250502	140600	185023798	1851	1851	1851	1851	7
377	20250502	140500	185010841	1861	1861	1861	1861	0
378	20250502	140400	185010841	1861	1861	1861	1861	1
379	20250502	140300	185008980	1851	1852	1852	1851	67
380	20250502	140200	184884951	1852	1853	1853	1852	800
381	20250502	140100	183403347	1861	1861	1861	1861	0
382	20250502	140000	183403347	1861	1861	1861	1861	0
383	20250502	135900	183403347	1861	1861	1861	1861	0
384	20250502	135800	183403347	1861	1861	1861	1861	0
385	20250502	135700	183403347	1861	1861	1861	1861	0
386	20250502	135600	183403347	1861	1861	1861	1861	0
387	20250502	135500	183403347	1861	1861	1861	1861	0
388	20250502	135400	183403347	1861	1861	1861	1861	0
389	20250502	135300	183403347	1861	1861	1861	1861	0
390	20250502	135200	183403347	1861	1861	1861	1861	0
391	20250502	135100	183403347	1861	1861	1861	1861	0
392	20250502	135000	183403347	1861	1860	1861	1860	1043
393	20250502	134900	181462775	1861	1861	1861	1861	0
394	20250502	134800	181462775	1861	1861	1861	1861	0
395	20250502	134700	181462775	1861	1861	1861	1861	0
396	20250502	134600	181462775	1861	1861	1861	1861	0
397	20250502	134500	181462775	1861	1861	1861	1861	0
398	20250502	134400	181462775	1861	1853	1861	1852	5278
399	20250502	134300	171683636	1853	1853	1853	1853	0
400	20250502	134200	171683636	1853	1853	1853	1853	0
401	20250502	134100	171683636	1853	1853	1853	1853	0
402	20250502	134000	171683636	1853	1853	1853	1853	1352
403	20250502	133900	169178380	1853	1853	1853	1853	0
404	20250502	133800	169178380	1853	1853	1853	1853	0
405	20250502	133700	169178380	1853	1858	1858	1853	100
406	20250502	133600	168992890	1862	1862	1862	1862	0
407	20250502	133500	168992890	1862	1862	1862	1862	0
408	20250502	133400	168992890	1862	1855	1863	1855	112
409	20250502	133300	168785055	1854	1854	1854	1854	0
410	20250502	133200	168785055	1854	1854	1854	1854	0
411	20250502	133100	168785055	1854	1854	1854	1854	100
412	20250502	133000	168599655	1856	1856	1856	1856	0
413	20250502	132900	168599655	1856	1856	1856	1856	0
414	20250502	132800	168599655	1856	1856	1856	1856	0
415	20250502	132700	168599655	1856	1856	1856	1856	0
416	20250502	132600	168599655	1856	1856	1856	1856	250
417	20250502	132500	168135655	1856	1856	1856	1856	199
418	20250502	132400	167766311	1861	1857	1861	1855	981
419	20250502	132300	165946444	1857	1857	1857	1857	0
420	20250502	132200	165946444	1857	1857	1857	1857	4281
421	20250502	132100	157996627	1866	1866	1866	1866	0
422	20250502	132000	157996627	1866	1866	1866	1866	0
423	20250502	131900	157996627	1866	1866	1866	1866	0
424	20250502	131800	157996627	1866	1866	1866	1866	1
425	20250502	131700	157994761	1867	1867	1867	1867	0
426	20250502	131600	157994761	1867	1864	1867	1864	550
427	20250502	131500	156967929	1867	1867	1867	1867	0
428	20250502	131400	156967929	1867	1867	1867	1867	0
429	20250502	131300	156967929	1867	1867	1867	1867	0
430	20250502	131200	156967929	1867	1867	1867	1867	0
431	20250502	131100	156967929	1867	1867	1867	1867	0
432	20250502	131000	156967929	1867	1851	1867	1851	1773
433	20250502	130900	153669204	1850	1850	1850	1850	0
434	20250502	130800	153669204	1850	1850	1850	1850	0
435	20250502	130700	153669204	1850	1850	1850	1850	0
436	20250502	130600	153669204	1850	1850	1850	1850	0
437	20250502	130500	153669204	1850	1850	1850	1850	0
438	20250502	130400	153669204	1850	1850	1850	1850	0
439	20250502	130300	153669204	1850	1850	1850	1850	6
440	20250502	130200	153658104	1850	1850	1850	1850	0
441	20250502	130100	153658104	1850	1850	1850	1850	0
442	20250502	130000	153658104	1850	1850	1850	1850	0
443	20250502	125900	153658104	1850	1850	1850	1850	0
444	20250502	125800	153658104	1850	1850	1850	1850	0
445	20250502	125700	153658104	1850	1850	1850	1850	0
446	20250502	125600	153658104	1850	1850	1850	1850	0
447	20250502	125500	153658104	1850	1850	1850	1850	50
448	20250502	125400	153565604	1841	1841	1841	1841	7
449	20250502	125300	153552717	1841	1841	1841	1841	193
450	20250502	125200	153197404	1841	1841	1841	1841	0
451	20250502	125100	153197404	1841	1841	1841	1841	0
452	20250502	125000	153197404	1841	1841	1841	1841	0
453	20250502	124900	153197404	1841	1841	1841	1841	0
454	20250502	124800	153197404	1841	1842	1842	1841	401
455	20250502	124700	152458763	1853	1853	1853	1853	0
456	20250502	124600	152458763	1853	1853	1853	1853	0
457	20250502	124500	152458763	1853	1853	1853	1853	1
458	20250502	124400	152456910	1853	1853	1853	1853	1
459	20250502	124300	152455057	1853	1853	1853	1853	0
460	20250502	124200	152455057	1853	1853	1853	1853	0
461	20250502	124100	152455057	1853	1853	1853	1853	0
462	20250502	124000	152455057	1853	1853	1853	1853	1
463	20250502	123900	152453204	1853	1853	1853	1853	0
464	20250502	123800	152453204	1853	1853	1853	1853	0
465	20250502	123700	152453204	1853	1853	1853	1853	7
466	20250502	123600	152440233	1842	1842	1842	1842	0
467	20250502	123500	152440233	1842	1842	1842	1842	0
468	20250502	123400	152440233	1842	1842	1842	1842	0
469	20250502	123300	152440233	1842	1842	1842	1842	300
470	20250502	123200	151887633	1855	1842	1855	1842	201
471	20250502	123100	151517378	1853	1853	1853	1853	0
472	20250502	123000	151517378	1853	1853	1853	1853	0
473	20250502	122900	151517378	1853	1853	1853	1853	0
474	20250502	122800	151517378	1853	1853	1853	1853	0
475	20250502	122700	151517378	1853	1853	1853	1853	0
476	20250502	122600	151517378	1853	1853	1853	1853	0
477	20250502	122500	151517378	1853	1853	1853	1853	0
478	20250502	122400	151517378	1853	1853	1853	1853	0
479	20250502	122300	151517378	1853	1853	1853	1853	0
480	20250502	122200	151517378	1853	1853	1853	1853	0
481	20250502	122100	151517378	1853	1853	1853	1853	0
482	20250502	122000	151517378	1853	1853	1853	1853	0
483	20250502	121900	151517378	1853	1853	1853	1853	11
484	20250502	121800	151496995	1842	1842	1842	1842	330
485	20250502	121700	150889135	1852	1852	1852	1852	0
486	20250502	121600	150889135	1852	1852	1852	1852	0
487	20250502	121500	150889135	1852	1852	1852	1852	0
488	20250502	121400	150889135	1852	1852	1852	1852	0
489	20250502	121300	150889135	1852	1852	1852	1852	0
490	20250502	121200	150889135	1852	1852	1852	1852	69
491	20250502	121100	150761347	1852	1852	1852	1852	0
492	20250502	121000	150761347	1852	1852	1852	1852	0
493	20250502	120900	150761347	1852	1852	1852	1852	1
494	20250502	120800	150759495	1854	1841	1854	1841	2
495	20250502	120700	150755800	1855	1855	1855	1855	0
496	20250502	120600	150755800	1855	1855	1855	1855	0
497	20250502	120500	150755800	1855	1855	1855	1855	1
498	20250502	120400	150753945	1841	1841	1841	1841	0
499	20250502	120300	150753945	1841	1841	1841	1841	855
500	20250502	120200	149179890	1841	1841	1841	1841	0
501	20250502	120100	149179890	1841	1841	1841	1841	0
502	20250502	120000	149179890	1841	1841	1841	1841	52
503	20250502	115900	149084158	1841	1841	1841	1841	100
504	20250502	115800	148900058	1840	1840	1840	1840	0
505	20250502	115700	148900058	1840	1840	1840	1840	300
506	20250502	115600	148348058	1839	1839	1839	1839	0
507	20250502	115500	148348058	1839	1839	1839	1839	0
508	20250502	115400	148348058	1839	1839	1839	1839	0
509	20250502	115300	148348058	1839	1840	1840	1839	210
510	20250502	115200	147961807	1850	1850	1850	1850	0
511	20250502	115100	147961807	1850	1850	1850	1850	0
512	20250502	115000	147961807	1850	1850	1850	1850	0
513	20250502	114900	147961807	1850	1850	1850	1850	0
514	20250502	114800	147961807	1850	1850	1850	1850	0
515	20250502	114700	147961807	1850	1850	1850	1850	351
516	20250502	114600	147312457	1857	1857	1857	1857	7
517	20250502	114500	147299458	1858	1858	1858	1858	2
518	20250502	114400	147295742	1834	1850	1850	1834	400
519	20250502	114300	146560656	1847	1847	1847	1847	0
520	20250502	114200	146560656	1847	1847	1847	1847	100
521	20250502	114100	146375956	1860	1860	1860	1860	0
522	20250502	114000	146375956	1860	1859	1860	1850	344
523	20250502	113900	145739159	1859	1859	1859	1859	2
524	20250502	113800	145735441	1844	1844	1844	1844	100
525	20250502	113700	145551041	1850	1850	1850	1850	0
526	20250502	113600	145551041	1850	1850	1850	1850	0
527	20250502	113500	145551041	1850	1851	1851	1850	421
528	20250502	113400	144771891	1851	1856	1856	1851	1059
529	20250502	113300	142808803	1860	1860	1860	1860	0
530	20250502	113200	142808803	1860	1860	1860	1860	50
531	20250502	113100	142715803	1860	1861	1861	1860	510
532	20250502	113000	141767003	1863	1870	1870	1863	101
533	20250502	112900	141578833	1864	1870	1870	1864	608
534	20250502	112800	140442814	1870	1870	1870	1870	115
535	20250502	112700	140227764	1872	1874	1874	1871	635
536	20250502	112600	139039027	1875	1881	1881	1875	555
537	20250502	112500	137997771	1882	1882	1882	1882	0
538	20250502	112400	137997771	1882	1882	1882	1882	0
539	20250502	112300	137997771	1882	1882	1882	1882	0
540	20250502	112200	137997771	1882	1882	1882	1882	0
541	20250502	112100	137997771	1882	1882	1882	1882	2
542	20250502	112000	137994007	1882	1882	1882	1882	56
543	20250502	111900	137888615	1881	1883	1883	1881	15
544	20250502	111800	137860397	1884	1885	1885	1883	2238
545	20250502	111700	133641780	1885	1885	1885	1885	6782
546	20250502	111600	120857710	1885	1884	1885	1883	30
547	20250502	111500	120801190	1885	1885	1885	1885	10
548	20250502	111400	120782340	1888	1888	1888	1888	0
549	20250502	111300	120782340	1888	1888	1888	1888	0
550	20250502	111200	120782340	1888	1885	1888	1885	100
551	20250502	111100	120593783	1889	1889	1889	1889	0
552	20250502	111000	120593783	1889	1889	1889	1889	0
553	20250502	110900	120593783	1889	1889	1889	1889	0
554	20250502	110800	120593783	1889	1889	1889	1889	0
555	20250502	110700	120593783	1889	1889	1889	1889	0
556	20250502	110600	120593783	1889	1889	1889	1889	0
557	20250502	110500	120593783	1889	1889	1889	1889	0
558	20250502	110400	120593783	1889	1889	1889	1889	0
559	20250502	110300	120593783	1889	1889	1889	1889	19
560	20250502	110200	120557892	1889	1889	1889	1889	0
561	20250502	110100	120557892	1889	1889	1889	1889	0
562	20250502	110000	120557892	1889	1888	1889	1888	31
563	20250502	105900	120499338	1889	1890	1890	1889	123
564	20250502	105800	120266873	1890	1890	1890	1890	0
565	20250502	105700	120266873	1890	1886	1890	1886	1014
566	20250502	105600	118354465	1891	1890	1891	1890	40
567	20250502	105500	118278852	1890	1890	1890	1890	59
568	20250502	105400	118167342	1886	1890	1890	1886	11
569	20250502	105300	118146565	1891	1891	1891	1891	0
570	20250502	105200	118146565	1891	1893	1893	1891	38
571	20250502	105100	118074705	1883	1893	1893	1883	315
572	20250502	105000	117481410	1894	1894	1894	1894	30
573	20250502	104900	117424590	1893	1893	1894	1893	690
574	20250502	104800	116118160	1894	1894	1895	1894	109
575	20250502	104700	115911699	1894	1894	1895	1894	426
576	20250502	104600	115104467	1895	1893	1895	1893	417
577	20250502	104500	114314274	1885	1885	1885	1885	60
578	20250502	104400	114201174	1895	1895	1895	1895	1
579	20250502	104300	114199279	1895	1895	1896	1895	5
580	20250502	104200	114189803	1898	1884	1898	1871	295
581	20250502	104100	113631807	1864	1884	1898	1864	3666
582	20250502	104000	106721339	1884	1878	1884	1878	126
583	20250502	103900	106484034	1865	1865	1865	1865	1
584	20250502	103800	106482169	1870	1870	1870	1870	0
585	20250502	103700	106482169	1870	1873	1873	1870	647
586	20250502	103600	105272100	1880	1880	1880	1880	0
587	20250502	103500	105272100	1880	1880	1880	1880	0
588	20250502	103400	105272100	1880	1880	1880	1880	0
589	20250502	103300	105272100	1880	1880	1880	1880	0
590	20250502	103200	105272100	1880	1880	1880	1880	0
591	20250502	103100	105272100	1880	1880	1880	1880	0
592	20250502	103000	105272100	1880	1879	1880	1879	1510
593	20250502	102900	102433357	1873	1873	1873	1873	73
594	20250502	102800	102296628	1873	1878	1880	1873	1226
595	20250502	102700	99999535	1873	1873	1873	1871	497
596	20250502	102600	99068808	1879	1879	1879	1879	6
597	20250502	102500	99057534	1880	1880	1880	1880	3
598	20250502	102400	99051894	1882	1882	1882	1882	500
599	20250502	102300	98110894	1882	1882	1882	1882	1
600	20250502	102200	98109012	1882	1882	1882	1882	17
601	20250502	102100	98077018	1883	1875	1884	1875	2062
602	20250502	102000	94197378	1876	1876	1876	1876	26
603	20250502	101900	94148602	1875	1876	1877	1875	191
604	20250502	101800	93790254	1877	1876	1877	1875	1393
605	20250502	101700	91176984	1876	1860	1876	1860	5542
606	20250502	101600	80820863	1860	1844	1860	1844	1649
607	20250502	101500	77770201	1844	1842	1844	1842	2018
608	20250502	101400	74049014	1841	1841	1841	1841	0
609	20250502	101300	74049014	1841	1841	1841	1841	1
610	20250502	101200	74047173	1841	1839	1841	1839	16792
611	20250502	101100	43165250	1839	1839	1839	1839	0
612	20250502	101000	43165250	1839	1839	1839	1839	0
613	20250502	100900	43165250	1839	1839	1839	1839	0
614	20250502	100800	43165250	1839	1839	1839	1839	0
615	20250502	100700	43165250	1839	1839	1839	1839	15
616	20250502	100600	43137665	1839	1839	1839	1839	0
617	20250502	100500	43137665	1839	1839	1839	1839	0
618	20250502	100400	43137665	1839	1839	1839	1839	0
619	20250502	100300	43137665	1839	1835	1839	1835	70
620	20250502	100200	43009079	1830	1830	1830	1830	0
621	20250502	100100	43009079	1830	1831	1831	1830	2581
622	20250502	100000	38285780	1835	1835	1835	1835	0
623	20250502	095900	38285780	1835	1835	1835	1835	0
624	20250502	095800	38285780	1835	1835	1835	1835	0
625	20250502	095700	38285780	1835	1835	1835	1835	172
626	20250502	095600	37970160	1835	1835	1835	1835	0
627	20250502	095500	37970160	1835	1835	1835	1835	0
628	20250502	095400	37970160	1835	1835	1835	1835	0
629	20250502	095300	37970160	1835	1835	1835	1835	0
630	20250502	095200	37970160	1835	1835	1835	1835	21
631	20250502	095100	37931625	1835	1835	1835	1835	0
632	20250502	095000	37931625	1835	1835	1835	1835	1
633	20250502	094900	37929790	1826	1832	1832	1826	3000
634	20250502	094800	32450583	1839	1839	1839	1839	24
635	20250502	094700	32406447	1839	1839	1839	1839	4
636	20250502	094600	32399091	1839	1839	1839	1839	0
637	20250502	094500	32399091	1839	1839	1839	1839	0
638	20250502	094400	32399091	1839	1839	1839	1839	30
639	20250502	094300	32343921	1839	1839	1839	1839	0
640	20250502	094200	32343921	1839	1839	1839	1839	853
641	20250502	094100	30775254	1839	1839	1839	1839	0
642	20250502	094000	30775254	1839	1839	1840	1839	440
643	20250502	093900	29966062	1840	1834	1840	1834	10
644	20250502	093800	29947684	1833	1831	1833	1831	342
645	20250502	093700	29321478	1830	1828	1830	1827	668
646	20250502	093600	28100179	1828	1828	1828	1828	443
647	20250502	093500	27290375	1828	1828	1828	1828	0
648	20250502	093400	27290375	1828	1828	1828	1828	0
649	20250502	093300	27290375	1828	1829	1829	1828	410
650	20250502	093200	26540524	1829	1829	1829	1829	84
651	20250502	093100	26386888	1830	1830	1830	1830	20
652	20250502	093000	26350288	1829	1830	1830	1829	802
653	20250502	092900	24882718	1831	1831	1831	1831	20
654	20250502	092800	24846098	1830	1830	1830	1830	0
655	20250502	092700	24846098	1830	1830	1830	1830	3288
656	20250502	092600	18829058	1830	1830	1830	1830	730
657	20250502	092500	17493158	1830	1829	1830	1829	425
658	20250502	092400	16715810	1829	1826	1829	1826	1594
659	20250502	092300	13804891	1826	1826	1826	1826	44
660	20250502	092200	13724547	1826	1826	1826	1826	0
661	20250502	092100	13724547	1826	1826	1826	1826	0
662	20250502	092000	13724547	1826	1826	1826	1826	0
663	20250502	091900	13724547	1826	1826	1826	1826	106
664	20250502	091800	13530991	1825	1825	1825	1825	10
665	20250502	091700	13512741	1826	1826	1826	1826	0
666	20250502	091600	13512741	1826	1826	1826	1826	0
667	20250502	091500	13512741	1826	1826	1826	1826	0
668	20250502	091400	13512741	1826	1818	1826	1818	130
669	20250502	091300	13275528	1826	1826	1826	1826	0
670	20250502	091200	13275528	1826	1826	1826	1826	0
671	20250502	091100	13275528	1826	1811	1826	1811	847
672	20250502	091000	11738096	1811	1811	1811	1811	78
673	20250502	090900	11596838	1810	1809	1810	1809	418
674	20250502	090800	10840437	1808	1808	1808	1808	0
675	20250502	090700	10840437	1808	1808	1808	1808	0
676	20250502	090600	10840437	1808	1809	1809	1808	27
677	20250502	090500	10791605	1809	1809	1809	1809	22
678	20250502	090400	10751807	1803	1803	1803	1803	0
679	20250502	090300	10751807	1803	1805	1805	1803	2713
680	20250502	090200	5854844	1810	1810	1810	1805	700
681	20250502	090100	4588015	1810	1823	1823	1810	515
682	20250502	090000	3655652	1826	1826	1826	1826	2002