KissMeData/017900/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184800	34189159	1875	1875	1875	1875	1226
3	20250512	184700	34189159	1875	1875	1875	1875	0
4	20250512	184600	34189159	1875	1875	1875	1875	0
5	20250512	184500	34189159	1875	1875	1875	1875	0
6	20250512	184400	34189159	1875	1875	1875	1875	0
7	20250512	184300	34189159	1875	1875	1875	1875	0
8	20250512	184200	34189159	1875	1875	1875	1875	0
9	20250512	184100	34189159	1875	1875	1875	1875	0
10	20250512	184000	34189159	1875	1875	1875	1875	0
11	20250512	183900	34189159	1875	1875	1875	1875	0
12	20250512	183800	34189159	1875	1875	1875	1875	0
13	20250512	183700	34189159	1875	1875	1875	1875	0
14	20250512	183600	34189159	1875	1875	1875	1875	0
15	20250512	183500	34189159	1875	1875	1875	1875	0
16	20250512	183400	34189159	1875	1875	1875	1875	0
17	20250512	183300	34189159	1875	1875	1875	1875	0
18	20250512	183200	34189159	1875	1875	1875	1875	0
19	20250512	183100	34189159	1875	1875	1875	1875	0
20	20250512	183000	34189159	1875	1875	1875	1875	0
21	20250512	182900	34189159	1875	1875	1875	1875	0
22	20250512	182800	34189159	1875	1875	1875	1875	0
23	20250512	182700	34189159	1875	1875	1875	1875	0
24	20250512	182600	34189159	1875	1875	1875	1875	0
25	20250512	182500	34189159	1875	1875	1875	1875	0
26	20250512	182400	34189159	1875	1875	1875	1875	0
27	20250512	182300	34189159	1875	1875	1875	1875	0
28	20250512	182200	34189159	1875	1875	1875	1875	0
29	20250512	182100	34189159	1875	1875	1875	1875	0
30	20250512	182000	34189159	1875	1875	1875	1875	0
31	20250512	181900	34189159	1875	1875	1875	1875	0
32	20250512	181800	34189159	1875	1875	1875	1875	1226
33	20250512	181700	34189159	1875	1875	1875	1875	0
34	20250512	181600	34189159	1875	1875	1875	1875	0
35	20250512	181500	34189159	1875	1875	1875	1875	0
36	20250512	181400	34189159	1875	1875	1875	1875	0
37	20250512	181300	34189159	1875	1875	1875	1875	0
38	20250512	181200	34189159	1875	1875	1875	1875	0
39	20250512	181100	34189159	1875	1875	1875	1875	0
40	20250512	181000	34189159	1875	1875	1875	1875	0
41	20250512	180900	34189159	1875	1875	1875	1875	0
42	20250512	180800	34189159	1875	1875	1875	1875	0
43	20250512	180700	34189159	1875	1875	1875	1875	0
44	20250512	180600	34189159	1875	1875	1875	1875	0
45	20250512	180500	34189159	1875	1875	1875	1875	0
46	20250512	180400	34189159	1875	1875	1875	1875	0
47	20250512	180300	34189159	1875	1875	1875	1875	0
48	20250512	180200	34189159	1875	1875	1875	1875	0
49	20250512	180100	34189159	1875	1875	1875	1875	0
50	20250512	180000	34189159	1875	1875	1875	1875	0
51	20250512	175900	34189159	1875	1875	1875	1875	0
52	20250512	175800	34189159	1875	1875	1875	1875	0
53	20250512	175700	34189159	1875	1875	1875	1875	0
54	20250512	175600	34189159	1875	1875	1875	1875	0
55	20250512	175500	34189159	1875	1875	1875	1875	0
56	20250512	175400	34189159	1875	1875	1875	1875	0
57	20250512	175300	34189159	1875	1875	1875	1875	0
58	20250512	175200	34189159	1875	1875	1875	1875	0
59	20250512	175100	34189159	1875	1875	1875	1875	0
60	20250512	175000	34189159	1875	1875	1875	1875	0
61	20250512	174900	34189159	1875	1875	1875	1875	0
62	20250512	174800	34189159	1875	1875	1875	1875	1226
63	20250512	174700	34189159	1875	1875	1875	1875	0
64	20250512	174600	34189159	1875	1875	1875	1875	0
65	20250512	174500	34189159	1875	1875	1875	1875	0
66	20250512	174400	34189159	1875	1875	1875	1875	0
67	20250512	174300	34189159	1875	1875	1875	1875	0
68	20250512	174200	34189159	1875	1875	1875	1875	0
69	20250512	174100	34189159	1875	1875	1875	1875	0
70	20250512	174000	34189159	1875	1875	1875	1875	0
71	20250512	173900	34189159	1875	1875	1875	1875	0
72	20250512	173800	34189159	1875	1875	1875	1875	0
73	20250512	173700	34189159	1875	1875	1875	1875	0
74	20250512	173600	34189159	1875	1875	1875	1875	0
75	20250512	173500	34189159	1875	1875	1875	1875	0
76	20250512	173400	34189159	1875	1875	1875	1875	0
77	20250512	173300	34189159	1875	1875	1875	1875	0
78	20250512	173200	34189159	1875	1875	1875	1875	0
79	20250512	173100	34189159	1875	1875	1875	1875	0
80	20250512	173000	34189159	1875	1875	1875	1875	0
81	20250512	172900	34189159	1875	1875	1875	1875	0
82	20250512	172800	34189159	1875	1875	1875	1875	0
83	20250512	172700	34189159	1875	1875	1875	1875	0
84	20250512	172600	34189159	1875	1875	1875	1875	0
85	20250512	172500	34189159	1875	1875	1875	1875	0
86	20250512	172400	34189159	1875	1875	1875	1875	0
87	20250512	172300	34189159	1875	1875	1875	1875	0
88	20250512	172200	34189159	1875	1875	1875	1875	0
89	20250512	172100	34189159	1875	1875	1875	1875	0
90	20250512	172000	34189159	1875	1875	1875	1875	0
91	20250512	171900	34189159	1875	1875	1875	1875	0
92	20250512	171800	34189159	1875	1875	1875	1875	1226
93	20250512	171700	34189159	1875	1875	1875	1875	0
94	20250512	171600	34189159	1875	1875	1875	1875	0
95	20250512	171500	34189159	1875	1875	1875	1875	0
96	20250512	171400	34189159	1875	1875	1875	1875	0
97	20250512	171300	34189159	1875	1875	1875	1875	0
98	20250512	171200	34189159	1875	1875	1875	1875	0
99	20250512	171100	34189159	1875	1875	1875	1875	0
100	20250512	171000	34189159	1875	1875	1875	1875	0
101	20250512	170900	34189159	1875	1875	1875	1875	0
102	20250512	170800	34189159	1875	1875	1875	1875	0
103	20250512	170700	34189159	1875	1875	1875	1875	0
104	20250512	170600	34189159	1875	1875	1875	1875	0
105	20250512	170500	34189159	1875	1875	1875	1875	0
106	20250512	170400	34189159	1875	1875	1875	1875	0
107	20250512	170300	34189159	1875	1875	1875	1875	0
108	20250512	170200	34189159	1875	1875	1875	1875	0
109	20250512	170100	34189159	1875	1875	1875	1875	0
110	20250512	170000	34189159	1875	1875	1875	1875	0
111	20250512	165900	34189159	1875	1875	1875	1875	0
112	20250512	165800	34189159	1875	1875	1875	1875	0
113	20250512	165700	34189159	1875	1875	1875	1875	0
114	20250512	165600	34189159	1875	1875	1875	1875	0
115	20250512	165500	34189159	1875	1875	1875	1875	0
116	20250512	165400	34189159	1875	1875	1875	1875	0
117	20250512	165300	34189159	1875	1875	1875	1875	0
118	20250512	165200	34189159	1875	1875	1875	1875	0
119	20250512	165100	34189159	1875	1875	1875	1875	0
120	20250512	165000	34189159	1875	1875	1875	1875	0
121	20250512	164900	34189159	1875	1875	1875	1875	0
122	20250512	164800	34189159	1875	1875	1875	1875	1226
123	20250512	164700	34189159	1875	1875	1875	1875	0
124	20250512	164600	34189159	1875	1875	1875	1875	0
125	20250512	164500	34189159	1875	1875	1875	1875	0
126	20250512	164400	34189159	1875	1875	1875	1875	0
127	20250512	164300	34189159	1875	1875	1875	1875	0
128	20250512	164200	34189159	1875	1875	1875	1875	0
129	20250512	164100	34189159	1875	1875	1875	1875	0
130	20250512	164000	34189159	1875	1875	1875	1875	0
131	20250512	163900	34189159	1875	1875	1875	1875	0
132	20250512	163800	34189159	1875	1875	1875	1875	0
133	20250512	163700	34189159	1875	1875	1875	1875	0
134	20250512	163600	34189159	1875	1875	1875	1875	0
135	20250512	163500	34189159	1875	1875	1875	1875	0
136	20250512	163400	34189159	1875	1875	1875	1875	0
137	20250512	163300	34189159	1875	1875	1875	1875	0
138	20250512	163200	34189159	1875	1875	1875	1875	0
139	20250512	163100	34189159	1875	1875	1875	1875	0
140	20250512	163000	34189159	1875	1875	1875	1875	0
141	20250512	162900	34189159	1875	1875	1875	1875	0
142	20250512	162800	34189159	1875	1875	1875	1875	0
143	20250512	162700	34189159	1875	1875	1875	1875	0
144	20250512	162600	34189159	1875	1875	1875	1875	0
145	20250512	162500	34189159	1875	1875	1875	1875	0
146	20250512	162400	34189159	1875	1875	1875	1875	0
147	20250512	162300	34189159	1875	1875	1875	1875	0
148	20250512	162200	34189159	1875	1875	1875	1875	0
149	20250512	162100	34189159	1875	1875	1875	1875	0
150	20250512	162000	34189159	1875	1875	1875	1875	0
151	20250512	161900	34189159	1875	1875	1875	1875	0
152	20250512	161800	34189159	1875	1875	1875	1875	1226
153	20250512	161700	34189159	1875	1875	1875	1875	0
154	20250512	161600	34189159	1875	1875	1875	1875	0
155	20250512	161500	34189159	1875	1875	1875	1875	0
156	20250512	161400	34189159	1875	1875	1875	1875	0
157	20250512	161300	34189159	1875	1875	1875	1875	0
158	20250512	161200	34189159	1875	1875	1875	1875	0
159	20250512	161100	34189159	1875	1875	1875	1875	0
160	20250512	161000	34189159	1875	1875	1875	1875	0
161	20250512	160900	34189159	1875	1875	1875	1875	0
162	20250512	160800	34189159	1875	1875	1875	1875	0
163	20250512	160700	34189159	1875	1875	1875	1875	0
164	20250512	160600	34189159	1875	1875	1875	1875	0
165	20250512	160500	34189159	1875	1875	1875	1875	0
166	20250512	160400	34189159	1875	1875	1875	1875	0
167	20250512	160300	34189159	1875	1875	1875	1875	0
168	20250512	160200	34189159	1875	1875	1875	1875	0
169	20250512	160100	34189159	1875	1875	1875	1875	0
170	20250512	160000	34189159	1875	1875	1875	1875	0
171	20250512	155900	34189159	1875	1875	1875	1875	0
172	20250512	155800	34189159	1875	1875	1875	1875	0
173	20250512	155700	34189159	1875	1875	1875	1875	0
174	20250512	155600	34189159	1875	1875	1875	1875	0
175	20250512	155500	34189159	1875	1875	1875	1875	0
176	20250512	155400	34189159	1875	1875	1875	1875	0
177	20250512	155300	34189159	1875	1875	1875	1875	0
178	20250512	155200	34189159	1875	1875	1875	1875	0
179	20250512	155100	34189159	1875	1875	1875	1875	0
180	20250512	155000	34189159	1875	1875	1875	1875	0
181	20250512	154900	34189159	1875	1875	1875	1875	0
182	20250512	154800	34189159	1875	1875	1875	1875	1226
183	20250512	154700	34189159	1875	1875	1875	1875	0
184	20250512	154600	34189159	1875	1875	1875	1875	0
185	20250512	154500	34189159	1875	1875	1875	1875	0
186	20250512	154400	34189159	1875	1875	1875	1875	0
187	20250512	154300	34189159	1875	1875	1875	1875	0
188	20250512	154200	34189159	1875	1875	1875	1875	0
189	20250512	154100	34189159	1875	1875	1875	1875	0
190	20250512	154000	34189159	1875	1875	1875	1875	0
191	20250512	153900	34189159	1875	1875	1875	1875	0
192	20250512	153800	34189159	1875	1875	1875	1875	0
193	20250512	153700	34189159	1875	1875	1875	1875	0
194	20250512	153600	34189159	1875	1875	1875	1875	0
195	20250512	153500	34189159	1875	1875	1875	1875	0
196	20250512	153400	34189159	1875	1875	1875	1875	0
197	20250512	153300	34189159	1875	1875	1875	1875	0
198	20250512	153200	34189159	1875	1875	1875	1875	0
199	20250512	153100	34189159	1875	1875	1875	1875	0
200	20250512	153000	34189159	1875	1875	1875	1875	1226
201	20250512	152900	31890409	1874	1874	1874	1874	0
202	20250512	152800	31890409	1874	1874	1874	1874	0
203	20250512	152700	31890409	1874	1874	1874	1874	0
204	20250512	152600	31890409	1874	1874	1874	1874	0
205	20250512	152500	31890409	1874	1874	1874	1874	0
206	20250512	152400	31890409	1874	1874	1874	1874	0
207	20250512	152300	31890409	1874	1874	1874	1874	0
208	20250512	152200	31890409	1874	1874	1874	1874	0
209	20250512	152100	31890409	1874	1874	1874	1874	0
210	20250512	152000	31890409	1874	1874	1874	1874	0
211	20250512	151900	31890409	1874	1872	1874	1872	803
212	20250512	151800	30386018	1867	1867	1867	1867	0
213	20250512	151700	30386018	1867	1867	1867	1867	1
214	20250512	151600	30384151	1873	1873	1873	1873	0
215	20250512	151500	30384151	1873	1873	1873	1873	0
216	20250512	151400	30384151	1873	1872	1873	1872	3
217	20250512	151300	30378534	1867	1867	1867	1867	0
218	20250512	151200	30378534	1867	1869	1873	1867	744
219	20250512	151100	28988331	1872	1872	1872	1872	0
220	20250512	151000	28988331	1872	1872	1872	1872	0
221	20250512	150900	28988331	1872	1872	1872	1872	0
222	20250512	150800	28988331	1872	1872	1872	1872	2
223	20250512	150700	28984587	1868	1872	1872	1868	2
224	20250512	150600	28980847	1873	1873	1873	1873	0
225	20250512	150500	28980847	1873	1873	1873	1873	0
226	20250512	150400	28980847	1873	1872	1873	1872	2
227	20250512	150300	28977102	1868	1868	1868	1868	2
228	20250512	150200	28973366	1873	1873	1873	1873	0
229	20250512	150100	28973366	1873	1873	1873	1873	1
230	20250512	150000	28971493	1868	1873	1873	1868	2
231	20250512	145900	28967752	1867	1867	1867	1867	1
232	20250512	145800	28965885	1874	1874	1874	1874	0
233	20250512	145700	28965885	1874	1874	1874	1874	0
234	20250512	145600	28965885	1874	1874	1874	1874	0
235	20250512	145500	28965885	1874	1874	1874	1874	0
236	20250512	145400	28965885	1874	1873	1874	1873	2
237	20250512	145300	28962138	1867	1867	1867	1867	0
238	20250512	145200	28962138	1867	1867	1867	1867	1
239	20250512	145100	28960271	1875	1875	1875	1875	0
240	20250512	145000	28960271	1875	1875	1875	1875	0
241	20250512	144900	28960271	1875	1874	1875	1874	50
242	20250512	144800	28866522	1867	1867	1867	1867	0
243	20250512	144700	28866522	1867	1867	1867	1867	0
244	20250512	144600	28866522	1867	1867	1867	1867	0
245	20250512	144500	28866522	1867	1867	1867	1867	1
246	20250512	144400	28864655	1875	1875	1875	1875	0
247	20250512	144300	28864655	1875	1875	1875	1875	0
248	20250512	144200	28864655	1875	1875	1875	1875	0
249	20250512	144100	28864655	1875	1875	1875	1875	2
250	20250512	144000	28860905	1867	1867	1876	1867	16
251	20250512	143900	28830912	1875	1875	1875	1875	1
252	20250512	143800	28829037	1866	1866	1866	1866	0
253	20250512	143700	28829037	1866	1866	1866	1866	0
254	20250512	143600	28829037	1866	1866	1866	1866	0
255	20250512	143500	28829037	1866	1866	1866	1866	0
256	20250512	143400	28829037	1866	1866	1866	1866	0
257	20250512	143300	28829037	1866	1866	1866	1866	0
258	20250512	143200	28829037	1866	1866	1866	1866	10
259	20250512	143100	28810377	1866	1866	1866	1866	0
260	20250512	143000	28810377	1866	1866	1875	1866	5
261	20250512	142900	28801020	1874	1874	1874	1874	0
262	20250512	142800	28801020	1874	1874	1874	1874	149
263	20250512	142700	28521794	1865	1874	1874	1865	5
264	20250512	142600	28512433	1874	1874	1874	1874	157
265	20250512	142500	28218215	1874	1874	1874	1874	0
266	20250512	142400	28218215	1874	1874	1875	1874	4
267	20250512	142300	28210718	1874	1874	1874	1865	262
268	20250512	142200	27719779	1874	1874	1874	1867	2388
269	20250512	142100	23251320	1877	1877	1877	1877	0
270	20250512	142000	23251320	1877	1877	1877	1877	0
271	20250512	141900	23251320	1877	1877	1877	1877	0
272	20250512	141800	23251320	1877	1877	1877	1877	0
273	20250512	141700	23251320	1877	1877	1877	1877	0
274	20250512	141600	23251320	1877	1877	1877	1877	0
275	20250512	141500	23251320	1877	1877	1877	1877	0
276	20250512	141400	23251320	1877	1877	1877	1877	0
277	20250512	141300	23251320	1877	1877	1877	1877	0
278	20250512	141200	23251320	1877	1877	1877	1877	0
279	20250512	141100	23251320	1877	1877	1877	1877	0
280	20250512	141000	23251320	1877	1877	1877	1877	1
281	20250512	140900	23249443	1876	1876	1876	1876	18
282	20250512	140800	23215675	1876	1874	1876	1874	20
283	20250512	140700	23178164	1874	1875	1875	1874	60
284	20250512	140600	23065694	1873	1873	1873	1873	0
285	20250512	140500	23065694	1873	1873	1873	1873	1
286	20250512	140400	23063821	1873	1873	1873	1873	0
287	20250512	140300	23063821	1873	1873	1873	1873	0
288	20250512	140200	23063821	1873	1873	1873	1873	0
289	20250512	140100	23063821	1873	1873	1873	1872	121
290	20250512	140000	22837251	1878	1872	1878	1872	2
291	20250512	135900	22833501	1880	1880	1880	1880	0
292	20250512	135800	22833501	1880	1873	1880	1873	1300
293	20250512	135700	20393556	1875	1872	1875	1872	45
294	20250512	135600	20309279	1871	1871	1872	1871	6
295	20250512	135500	20298052	1872	1871	1872	1871	5
296	20250512	135400	20288695	1872	1870	1872	1870	85
297	20250512	135300	20129734	1870	1870	1870	1870	2
298	20250512	135200	20125994	1869	1869	1869	1869	0
299	20250512	135100	20125994	1869	1870	1870	1869	5
300	20250512	135000	20116645	1869	1869	1869	1869	18
301	20250512	134900	20083003	1869	1868	1869	1868	99
302	20250512	134800	19897982	1868	1868	1868	1868	0
303	20250512	134700	19897982	1868	1868	1868	1868	0
304	20250512	134600	19897982	1868	1868	1869	1868	7
305	20250512	134500	19884905	1868	1868	1868	1868	3
306	20250512	134400	19879301	1868	1868	1869	1868	9
307	20250512	134300	19862484	1869	1868	1869	1868	44
308	20250512	134200	19780289	1867	1867	1867	1867	88
309	20250512	134100	19615993	1868	1867	1868	1867	4
310	20250512	134000	19608523	1868	1868	1868	1868	0
311	20250512	133900	19608523	1868	1868	1868	1868	22
312	20250512	133800	19567427	1868	1868	1868	1868	0
313	20250512	133700	19567427	1868	1868	1868	1868	0
314	20250512	133600	19567427	1868	1867	1868	1867	3
315	20250512	133500	19561825	1864	1864	1864	1864	1
316	20250512	133400	19559961	1868	1868	1868	1868	0
317	20250512	133300	19559961	1868	1867	1868	1867	4
318	20250512	133200	19552491	1867	1867	1867	1867	0
319	20250512	133100	19552491	1867	1867	1867	1867	0
320	20250512	133000	19552491	1867	1867	1867	1867	0
321	20250512	132900	19552491	1867	1867	1867	1867	0
322	20250512	132800	19552491	1867	1867	1867	1867	0
323	20250512	132700	19552491	1867	1867	1867	1867	0
324	20250512	132600	19552491	1867	1867	1867	1867	1
325	20250512	132500	19550624	1867	1867	1867	1867	1
326	20250512	132400	19548757	1868	1868	1868	1868	0
327	20250512	132300	19548757	1868	1868	1868	1868	0
328	20250512	132200	19548757	1868	1868	1868	1868	0
329	20250512	132100	19548757	1868	1866	1868	1866	89
330	20250512	132000	19382679	1864	1864	1864	1864	10
331	20250512	131900	19364039	1864	1864	1864	1864	0
332	20250512	131800	19364039	1864	1864	1864	1864	0
333	20250512	131700	19364039	1864	1864	1864	1864	0
334	20250512	131600	19364039	1864	1864	1864	1864	50
335	20250512	131500	19270839	1866	1866	1866	1866	0
336	20250512	131400	19270839	1866	1866	1866	1866	0
337	20250512	131300	19270839	1866	1866	1866	1866	0
338	20250512	131200	19270839	1866	1866	1866	1866	10
339	20250512	131100	19252179	1866	1866	1866	1866	0
340	20250512	131000	19252179	1866	1866	1866	1866	0
341	20250512	130900	19252179	1866	1865	1866	1864	771
342	20250512	130800	17815031	1866	1865	1866	1865	6
343	20250512	130700	17803839	1865	1865	1865	1865	0
344	20250512	130600	17803839	1865	1865	1865	1865	0
345	20250512	130500	17803839	1865	1865	1865	1865	2
346	20250512	130400	17800109	1865	1865	1865	1865	0
347	20250512	130300	17800109	1865	1865	1865	1865	0
348	20250512	130200	17800109	1865	1865	1865	1865	0
349	20250512	130100	17800109	1865	1865	1865	1865	0
350	20250512	130000	17800109	1865	1865	1865	1865	0
351	20250512	125900	17800109	1865	1865	1865	1865	1
352	20250512	125800	17798244	1865	1865	1866	1865	9
353	20250512	125700	17781453	1866	1866	1866	1866	0
354	20250512	125600	17781453	1866	1865	1866	1865	6
355	20250512	125500	17770262	1865	1865	1865	1865	0
356	20250512	125400	17770262	1865	1865	1865	1865	170
357	20250512	125300	17453212	1865	1865	1865	1865	0
358	20250512	125200	17453212	1865	1865	1865	1865	0
359	20250512	125100	17453212	1865	1865	1865	1865	0
360	20250512	125000	17453212	1865	1865	1865	1865	0
361	20250512	124900	17453212	1865	1865	1865	1865	0
362	20250512	124800	17453212	1865	1865	1865	1865	0
363	20250512	124700	17453212	1865	1865	1865	1865	0
364	20250512	124600	17453212	1865	1865	1865	1865	0
365	20250512	124500	17453212	1865	1865	1865	1865	0
366	20250512	124400	17453212	1865	1865	1865	1865	0
367	20250512	124300	17453212	1865	1865	1865	1865	0
368	20250512	124200	17453212	1865	1865	1865	1865	0
369	20250512	124100	17453212	1865	1865	1865	1865	0
370	20250512	124000	17453212	1865	1865	1865	1865	60
371	20250512	123900	17341312	1865	1865	1865	1865	0
372	20250512	123800	17341312	1865	1865	1865	1865	0
373	20250512	123700	17341312	1865	1865	1865	1865	0
374	20250512	123600	17341312	1865	1865	1865	1865	1
375	20250512	123500	17339447	1864	1864	1864	1864	0
376	20250512	123400	17339447	1864	1865	1865	1864	10
377	20250512	123300	17320798	1865	1865	1865	1865	0
378	20250512	123200	17320798	1865	1865	1865	1865	4
379	20250512	123100	17313338	1865	1865	1865	1865	0
380	20250512	123000	17313338	1865	1865	1865	1865	60
381	20250512	122900	17201438	1865	1865	1865	1865	0
382	20250512	122800	17201438	1865	1865	1865	1865	7
383	20250512	122700	17188383	1864	1864	1864	1864	0
384	20250512	122600	17188383	1864	1864	1864	1864	0
385	20250512	122500	17188383	1864	1864	1864	1864	0
386	20250512	122400	17188383	1864	1864	1864	1864	0
387	20250512	122300	17188383	1864	1864	1864	1864	0
388	20250512	122200	17188383	1864	1864	1864	1864	0
389	20250512	122100	17188383	1864	1864	1864	1864	0
390	20250512	122000	17188383	1864	1864	1864	1864	0
391	20250512	121900	17188383	1864	1864	1864	1864	0
392	20250512	121800	17188383	1864	1864	1864	1864	1
393	20250512	121700	17186519	1864	1864	1864	1864	1
394	20250512	121600	17184655	1864	1864	1864	1864	0
395	20250512	121500	17184655	1864	1864	1864	1864	0
396	20250512	121400	17184655	1864	1864	1864	1864	0
397	20250512	121300	17184655	1864	1864	1864	1864	0
398	20250512	121200	17184655	1864	1864	1864	1864	1
399	20250512	121100	17182791	1865	1865	1865	1865	0
400	20250512	121000	17182791	1865	1865	1865	1865	0
401	20250512	120900	17182791	1865	1865	1865	1865	0
402	20250512	120800	17182791	1865	1865	1865	1865	0
403	20250512	120700	17182791	1865	1865	1865	1865	61
404	20250512	120600	17069026	1865	1864	1865	1864	11
405	20250512	120500	17048512	1864	1864	1864	1864	0
406	20250512	120400	17048512	1864	1864	1864	1864	0
407	20250512	120300	17048512	1864	1864	1864	1864	1
408	20250512	120200	17046648	1864	1864	1864	1864	0
409	20250512	120100	17046648	1864	1864	1864	1864	0
410	20250512	120000	17046648	1864	1865	1865	1864	62
411	20250512	115900	16931020	1865	1865	1865	1865	500
412	20250512	115800	15998520	1864	1864	1864	1864	0
413	20250512	115700	15998520	1864	1864	1864	1864	1
414	20250512	115600	15996656	1864	1864	1864	1864	55
415	20250512	115500	15894136	1864	1864	1864	1864	0
416	20250512	115400	15894136	1864	1864	1864	1864	1
417	20250512	115300	15892272	1864	1864	1864	1864	1
418	20250512	115200	15890408	1864	1864	1864	1864	0
419	20250512	115100	15890408	1864	1864	1864	1864	0
420	20250512	115000	15890408	1864	1864	1864	1864	0
421	20250512	114900	15890408	1864	1864	1864	1864	0
422	20250512	114800	15890408	1864	1864	1864	1864	0
423	20250512	114700	15890408	1864	1864	1864	1864	0
424	20250512	114600	15890408	1864	1865	1865	1864	43
425	20250512	114500	15810214	1865	1865	1865	1865	0
426	20250512	114400	15810214	1865	1865	1865	1865	0
427	20250512	114300	15810214	1865	1865	1866	1865	12
428	20250512	114200	15787824	1865	1865	1865	1865	1
429	20250512	114100	15785959	1865	1865	1865	1865	0
430	20250512	114000	15785959	1865	1865	1865	1865	5
431	20250512	113900	15776634	1864	1864	1864	1864	1
432	20250512	113800	15774770	1864	1864	1864	1864	2
433	20250512	113700	15771042	1864	1864	1864	1864	500
434	20250512	113600	14839042	1864	1865	1865	1864	99
435	20250512	113500	14654408	1864	1864	1864	1864	1
436	20250512	113400	14652544	1864	1864	1864	1864	0
437	20250512	113300	14652544	1864	1864	1864	1864	0
438	20250512	113200	14652544	1864	1864	1864	1864	1
439	20250512	113100	14650680	1864	1864	1864	1864	0
440	20250512	113000	14650680	1864	1864	1864	1864	0
441	20250512	112900	14650680	1864	1864	1864	1864	1
442	20250512	112800	14648816	1864	1864	1864	1864	155
443	20250512	112700	14359896	1864	1864	1864	1864	0
444	20250512	112600	14359896	1864	1864	1864	1864	0
445	20250512	112500	14359896	1864	1864	1864	1864	1
446	20250512	112400	14358032	1864	1864	1864	1864	0
447	20250512	112300	14358032	1864	1864	1864	1864	0
448	20250512	112200	14358032	1864	1864	1864	1864	1
449	20250512	112100	14356168	1864	1864	1864	1864	1
450	20250512	112000	14354304	1864	1864	1864	1864	0
451	20250512	111900	14354304	1864	1864	1864	1864	0
452	20250512	111800	14354304	1864	1864	1864	1864	0
453	20250512	111700	14354304	1864	1864	1864	1864	0
454	20250512	111600	14354304	1864	1864	1864	1864	1
455	20250512	111500	14352440	1868	1868	1868	1868	0
456	20250512	111400	14352440	1868	1864	1868	1864	2
457	20250512	111300	14348708	1864	1864	1864	1864	0
458	20250512	111200	14348708	1864	1864	1864	1864	0
459	20250512	111100	14348708	1864	1864	1864	1864	1
460	20250512	111000	14346844	1868	1868	1868	1868	3
461	20250512	110900	14341240	1864	1864	1864	1864	0
462	20250512	110800	14341240	1864	1864	1864	1864	1
463	20250512	110700	14339376	1864	1863	1864	1863	3
464	20250512	110600	14333785	1869	1867	1869	1867	50
465	20250512	110500	14240381	1863	1863	1863	1863	1
466	20250512	110400	14238518	1863	1863	1863	1863	1
467	20250512	110300	14236655	1861	1861	1861	1861	0
468	20250512	110200	14236655	1861	1861	1861	1861	0
469	20250512	110100	14236655	1861	1861	1861	1861	0
470	20250512	110000	14236655	1861	1861	1861	1861	0
471	20250512	105900	14236655	1861	1861	1861	1861	0
472	20250512	105800	14236655	1861	1861	1861	1861	9
473	20250512	105700	14219906	1860	1860	1861	1860	328
474	20250512	105600	13609500	1861	1867	1867	1861	760
475	20250512	105500	12190596	1870	1870	1870	1870	0
476	20250512	105400	12190596	1870	1860	1870	1860	270
477	20250512	105300	11688078	1860	1860	1860	1860	3
478	20250512	105200	11682498	1860	1860	1860	1860	980
479	20250512	105100	9859698	1859	1859	1859	1859	0
480	20250512	105000	9859698	1859	1859	1859	1859	10
481	20250512	104900	9841108	1860	1859	1860	1859	23
482	20250512	104800	9798341	1860	1860	1860	1860	0
483	20250512	104700	9798341	1860	1860	1860	1860	0
484	20250512	104600	9798341	1860	1860	1860	1860	0
485	20250512	104500	9798341	1860	1860	1860	1860	0
486	20250512	104400	9798341	1860	1860	1860	1860	0
487	20250512	104300	9798341	1860	1860	1860	1860	0
488	20250512	104200	9798341	1860	1860	1860	1860	20
489	20250512	104100	9761141	1857	1857	1857	1857	0
490	20250512	104000	9761141	1857	1857	1857	1857	0
491	20250512	103900	9761141	1857	1857	1857	1857	2
492	20250512	103800	9757427	1860	1860	1860	1860	0
493	20250512	103700	9757427	1860	1860	1860	1860	0
494	20250512	103600	9757427	1860	1860	1860	1860	0
495	20250512	103500	9757427	1860	1860	1860	1860	0
496	20250512	103400	9757427	1860	1860	1860	1860	13
497	20250512	103300	9733247	1860	1860	1860	1860	0
498	20250512	103200	9733247	1860	1860	1860	1860	0
499	20250512	103100	9733247	1860	1860	1860	1860	0
500	20250512	103000	9733247	1860	1860	1860	1860	0
501	20250512	102900	9733247	1860	1860	1860	1860	0
502	20250512	102800	9733247	1860	1860	1860	1860	0
503	20250512	102700	9733247	1860	1860	1860	1860	0
504	20250512	102600	9733247	1860	1858	1860	1858	11
505	20250512	102500	9712789	1857	1857	1857	1857	43
506	20250512	102400	9632938	1857	1856	1857	1856	325
507	20250512	102300	9029545	1856	1856	1856	1856	270
508	20250512	102200	8528425	1856	1856	1856	1856	67
509	20250512	102100	8404073	1856	1856	1856	1856	134
510	20250512	102000	8155369	1855	1855	1855	1855	1
511	20250512	101900	8153514	1857	1856	1857	1856	400
512	20250512	101800	7410779	1856	1856	1856	1856	125
513	20250512	101700	7178779	1855	1855	1855	1855	0
514	20250512	101600	7178779	1855	1855	1855	1855	0
515	20250512	101500	7178779	1855	1855	1855	1855	0
516	20250512	101400	7178779	1855	1855	1855	1855	0
517	20250512	101300	7178779	1855	1855	1855	1855	0
518	20250512	101200	7178779	1855	1855	1855	1855	0
519	20250512	101100	7178779	1855	1855	1855	1855	1
520	20250512	101000	7176924	1856	1856	1856	1856	0
521	20250512	100900	7176924	1856	1856	1856	1856	0
522	20250512	100800	7176924	1856	1856	1856	1856	0
523	20250512	100700	7176924	1856	1856	1856	1856	20
524	20250512	100600	7139804	1855	1855	1855	1855	0
525	20250512	100500	7139804	1855	1855	1856	1855	163
526	20250512	100400	6837350	1853	1853	1853	1853	0
527	20250512	100300	6837350	1853	1853	1853	1853	0
528	20250512	100200	6837350	1853	1853	1853	1853	0
529	20250512	100100	6837350	1853	1853	1853	1853	160
530	20250512	100000	6540870	1853	1853	1853	1853	0
531	20250512	095900	6540870	1853	1855	1855	1853	2
532	20250512	095800	6537162	1855	1854	1855	1853	12
533	20250512	095700	6514914	1852	1854	1854	1852	500
534	20250512	095600	5588814	1854	1854	1854	1854	0
535	20250512	095500	5588814	1854	1854	1854	1854	0
536	20250512	095400	5588814	1854	1854	1854	1853	12
537	20250512	095300	5566567	1854	1854	1854	1854	0
538	20250512	095200	5566567	1854	1854	1854	1854	13
539	20250512	095100	5542465	1854	1853	1854	1853	9
540	20250512	095000	5525780	1854	1854	1854	1854	9
541	20250512	094900	5509094	1855	1854	1855	1854	2
542	20250512	094800	5505385	1853	1854	1854	1853	10
543	20250512	094700	5486846	1854	1855	1855	1854	3
544	20250512	094600	5481283	1853	1853	1853	1853	0
545	20250512	094500	5481283	1853	1853	1853	1853	0
546	20250512	094400	5481283	1853	1856	1856	1853	15
547	20250512	094300	5453462	1855	1855	1855	1855	9
548	20250512	094200	5436767	1855	1853	1855	1853	2
549	20250512	094100	5433059	1856	1856	1856	1856	1
550	20250512	094000	5431203	1852	1852	1852	1852	0
551	20250512	093900	5431203	1852	1852	1852	1852	0
552	20250512	093800	5431203	1852	1852	1852	1852	1
553	20250512	093700	5429351	1853	1853	1853	1853	0
554	20250512	093600	5429351	1853	1858	1858	1853	11
555	20250512	093500	5408918	1858	1858	1858	1858	0
556	20250512	093400	5408918	1858	1858	1858	1858	0
557	20250512	093300	5408918	1858	1859	1859	1852	7
558	20250512	093200	5395941	1851	1851	1851	1851	0
559	20250512	093100	5395941	1851	1852	1852	1851	4
560	20250512	093000	5388534	1851	1851	1851	1851	0
561	20250512	092900	5388534	1851	1851	1851	1851	0
562	20250512	092800	5388534	1851	1851	1851	1851	1
563	20250512	092700	5386683	1851	1851	1851	1851	1000
564	20250512	092600	3535683	1850	1850	1850	1850	53
565	20250512	092500	3437633	1850	1854	1854	1850	107
566	20250512	092400	3239327	1855	1855	1855	1855	17
567	20250512	092300	3207792	1855	1855	1855	1855	540
568	20250512	092200	2206092	1855	1858	1858	1855	187
569	20250512	092100	1859204	1860	1860	1860	1860	0
570	20250512	092000	1859204	1860	1859	1860	1859	2
571	20250512	091900	1855485	1859	1859	1859	1859	0
572	20250512	091800	1855485	1859	1859	1859	1859	2
573	20250512	091700	1851767	1860	1860	1860	1860	0
574	20250512	091600	1851767	1860	1860	1860	1860	0
575	20250512	091500	1851767	1860	1860	1860	1855	198
576	20250512	091400	1483972	1860	1860	1860	1860	0
577	20250512	091300	1483972	1860	1860	1860	1860	10
578	20250512	091200	1465372	1860	1860	1860	1860	20
579	20250512	091100	1428172	1860	1860	1860	1860	2
580	20250512	091000	1424452	1860	1860	1860	1860	0
581	20250512	090900	1424452	1860	1854	1860	1854	20
582	20250512	090800	1387366	1854	1850	1854	1850	349
583	20250512	090700	741712	1854	1854	1854	1854	0
584	20250512	090600	741712	1854	1849	1854	1849	2
585	20250512	090500	738009	1854	1854	1854	1854	1
586	20250512	090400	736155	1845	1845	1845	1845	0
587	20250512	090300	736155	1845	1845	1845	1845	0
588	20250512	090200	736155	1845	1845	1845	1845	0
589	20250512	090100	736155	1845	1845	1845	1845	0
590	20250512	090000	736155	1845	1845	1845	1845	399