KissMeData/001000/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	181700	57344364	1650	1650	1650	1650	2743
3	20250514	181600	57344364	1650	1650	1650	1650	0
4	20250514	181500	57344364	1650	1650	1650	1650	0
5	20250514	181400	57344364	1650	1650	1650	1650	0
6	20250514	181300	57344364	1650	1650	1650	1650	0
7	20250514	181200	57344364	1650	1650	1650	1650	0
8	20250514	181100	57344364	1650	1650	1650	1650	0
9	20250514	181000	57344364	1650	1650	1650	1650	0
10	20250514	180900	57344364	1650	1650	1650	1650	0
11	20250514	180800	57344364	1650	1650	1650	1650	0
12	20250514	180700	57344364	1650	1650	1650	1650	0
13	20250514	180600	57344364	1650	1650	1650	1650	0
14	20250514	180500	57344364	1650	1650	1650	1650	0
15	20250514	180400	57344364	1650	1650	1650	1650	0
16	20250514	180300	57344364	1650	1650	1650	1650	0
17	20250514	180200	57344364	1650	1650	1650	1650	0
18	20250514	180100	57344364	1650	1650	1650	1650	0
19	20250514	180000	57344364	1650	1650	1650	1650	0
20	20250514	175900	57344364	1650	1650	1650	1650	0
21	20250514	175800	57344364	1650	1650	1650	1650	0
22	20250514	175700	57344364	1650	1650	1650	1650	0
23	20250514	175600	57344364	1650	1650	1650	1650	0
24	20250514	175500	57344364	1650	1650	1650	1650	0
25	20250514	175400	57344364	1650	1650	1650	1650	0
26	20250514	175300	57344364	1650	1650	1650	1650	0
27	20250514	175200	57344364	1650	1650	1650	1650	0
28	20250514	175100	57344364	1650	1650	1650	1650	0
29	20250514	175000	57344364	1650	1650	1650	1650	0
30	20250514	174900	57344364	1650	1650	1650	1650	0
31	20250514	174800	57344364	1650	1650	1650	1650	0
32	20250514	174700	57344364	1650	1650	1650	1650	2743
33	20250514	174600	57344364	1650	1650	1650	1650	0
34	20250514	174500	57344364	1650	1650	1650	1650	0
35	20250514	174400	57344364	1650	1650	1650	1650	0
36	20250514	174300	57344364	1650	1650	1650	1650	0
37	20250514	174200	57344364	1650	1650	1650	1650	0
38	20250514	174100	57344364	1650	1650	1650	1650	0
39	20250514	174000	57344364	1650	1650	1650	1650	0
40	20250514	173900	57344364	1650	1650	1650	1650	0
41	20250514	173800	57344364	1650	1650	1650	1650	0
42	20250514	173700	57344364	1650	1650	1650	1650	0
43	20250514	173600	57344364	1650	1650	1650	1650	0
44	20250514	173500	57344364	1650	1650	1650	1650	0
45	20250514	173400	57344364	1650	1650	1650	1650	0
46	20250514	173300	57344364	1650	1650	1650	1650	0
47	20250514	173200	57344364	1650	1650	1650	1650	0
48	20250514	173100	57344364	1650	1650	1650	1650	0
49	20250514	173000	57344364	1650	1650	1650	1650	0
50	20250514	172900	57344364	1650	1650	1650	1650	0
51	20250514	172800	57344364	1650	1650	1650	1650	0
52	20250514	172700	57344364	1650	1650	1650	1650	0
53	20250514	172600	57344364	1650	1650	1650	1650	0
54	20250514	172500	57344364	1650	1650	1650	1650	0
55	20250514	172400	57344364	1650	1650	1650	1650	0
56	20250514	172300	57344364	1650	1650	1650	1650	0
57	20250514	172200	57344364	1650	1650	1650	1650	0
58	20250514	172100	57344364	1650	1650	1650	1650	0
59	20250514	172000	57344364	1650	1650	1650	1650	0
60	20250514	171900	57344364	1650	1650	1650	1650	0
61	20250514	171800	57344364	1650	1650	1650	1650	0
62	20250514	171700	57344364	1650	1650	1650	1650	2743
63	20250514	171600	57344364	1650	1650	1650	1650	0
64	20250514	171500	57344364	1650	1650	1650	1650	0
65	20250514	171400	57344364	1650	1650	1650	1650	0
66	20250514	171300	57344364	1650	1650	1650	1650	0
67	20250514	171200	57344364	1650	1650	1650	1650	0
68	20250514	171100	57344364	1650	1650	1650	1650	0
69	20250514	171000	57344364	1650	1650	1650	1650	0
70	20250514	170900	57344364	1650	1650	1650	1650	0
71	20250514	170800	57344364	1650	1650	1650	1650	0
72	20250514	170700	57344364	1650	1650	1650	1650	0
73	20250514	170600	57344364	1650	1650	1650	1650	0
74	20250514	170500	57344364	1650	1650	1650	1650	0
75	20250514	170400	57344364	1650	1650	1650	1650	0
76	20250514	170300	57344364	1650	1650	1650	1650	0
77	20250514	170200	57344364	1650	1650	1650	1650	0
78	20250514	170100	57344364	1650	1650	1650	1650	0
79	20250514	170000	57344364	1650	1650	1650	1650	0
80	20250514	165900	57344364	1650	1650	1650	1650	0
81	20250514	165800	57344364	1650	1650	1650	1650	0
82	20250514	165700	57344364	1650	1650	1650	1650	0
83	20250514	165600	57344364	1650	1650	1650	1650	0
84	20250514	165500	57344364	1650	1650	1650	1650	0
85	20250514	165400	57344364	1650	1650	1650	1650	0
86	20250514	165300	57344364	1650	1650	1650	1650	0
87	20250514	165200	57344364	1650	1650	1650	1650	0
88	20250514	165100	57344364	1650	1650	1650	1650	0
89	20250514	165000	57344364	1650	1650	1650	1650	0
90	20250514	164900	57344364	1650	1650	1650	1650	0
91	20250514	164800	57344364	1650	1650	1650	1650	0
92	20250514	164700	57344364	1650	1650	1650	1650	2743
93	20250514	164600	57344364	1650	1650	1650	1650	0
94	20250514	164500	57344364	1650	1650	1650	1650	0
95	20250514	164400	57344364	1650	1650	1650	1650	0
96	20250514	164300	57344364	1650	1650	1650	1650	0
97	20250514	164200	57344364	1650	1650	1650	1650	0
98	20250514	164100	57344364	1650	1650	1650	1650	0
99	20250514	164000	57344364	1650	1650	1650	1650	0
100	20250514	163900	57344364	1650	1650	1650	1650	0
101	20250514	163800	57344364	1650	1650	1650	1650	0
102	20250514	163700	57344364	1650	1650	1650	1650	0
103	20250514	163600	57344364	1650	1650	1650	1650	0
104	20250514	163500	57344364	1650	1650	1650	1650	0
105	20250514	163400	57344364	1650	1650	1650	1650	0
106	20250514	163300	57344364	1650	1650	1650	1650	0
107	20250514	163200	57344364	1650	1650	1650	1650	0
108	20250514	163100	57344364	1650	1650	1650	1650	0
109	20250514	163000	57344364	1650	1650	1650	1650	0
110	20250514	162900	57344364	1650	1650	1650	1650	0
111	20250514	162800	57344364	1650	1650	1650	1650	0
112	20250514	162700	57344364	1650	1650	1650	1650	0
113	20250514	162600	57344364	1650	1650	1650	1650	0
114	20250514	162500	57344364	1650	1650	1650	1650	0
115	20250514	162400	57344364	1650	1650	1650	1650	0
116	20250514	162300	57344364	1650	1650	1650	1650	0
117	20250514	162200	57344364	1650	1650	1650	1650	0
118	20250514	162100	57344364	1650	1650	1650	1650	0
119	20250514	162000	57344364	1650	1650	1650	1650	0
120	20250514	161900	57344364	1650	1650	1650	1650	0
121	20250514	161800	57344364	1650	1650	1650	1650	0
122	20250514	161700	57344364	1650	1650	1650	1650	2743
123	20250514	161600	57344364	1650	1650	1650	1650	0
124	20250514	161500	57344364	1650	1650	1650	1650	0
125	20250514	161400	57344364	1650	1650	1650	1650	0
126	20250514	161300	57344364	1650	1650	1650	1650	0
127	20250514	161200	57344364	1650	1650	1650	1650	0
128	20250514	161100	57344364	1650	1650	1650	1650	0
129	20250514	161000	57344364	1650	1650	1650	1650	0
130	20250514	160900	57344364	1650	1650	1650	1650	0
131	20250514	160800	57344364	1650	1650	1650	1650	0
132	20250514	160700	57344364	1650	1650	1650	1650	0
133	20250514	160600	57344364	1650	1650	1650	1650	0
134	20250514	160500	57344364	1650	1650	1650	1650	0
135	20250514	160400	57344364	1650	1650	1650	1650	0
136	20250514	160300	57344364	1650	1650	1650	1650	0
137	20250514	160200	57344364	1650	1650	1650	1650	0
138	20250514	160100	57344364	1650	1650	1650	1650	0
139	20250514	160000	57344364	1650	1650	1650	1650	0
140	20250514	155900	57344364	1650	1650	1650	1650	0
141	20250514	155800	57344364	1650	1650	1650	1650	0
142	20250514	155700	57344364	1650	1650	1650	1650	0
143	20250514	155600	57344364	1650	1650	1650	1650	0
144	20250514	155500	57344364	1650	1650	1650	1650	0
145	20250514	155400	57344364	1650	1650	1650	1650	0
146	20250514	155300	57344364	1650	1650	1650	1650	0
147	20250514	155200	57344364	1650	1650	1650	1650	0
148	20250514	155100	57344364	1650	1650	1650	1650	0
149	20250514	155000	57344364	1650	1650	1650	1650	0
150	20250514	154900	57344364	1650	1650	1650	1650	0
151	20250514	154800	57344364	1650	1650	1650	1650	0
152	20250514	154700	57344364	1650	1650	1650	1650	2743
153	20250514	154600	57344364	1650	1650	1650	1650	0
154	20250514	154500	57344364	1650	1650	1650	1650	0
155	20250514	154400	57344364	1650	1650	1650	1650	0
156	20250514	154300	57344364	1650	1650	1650	1650	0
157	20250514	154200	57344364	1650	1650	1650	1650	0
158	20250514	154100	57344364	1650	1650	1650	1650	0
159	20250514	154000	57344364	1650	1650	1650	1650	0
160	20250514	153900	57344364	1650	1650	1650	1650	0
161	20250514	153800	57344364	1650	1650	1650	1650	0
162	20250514	153700	57344364	1650	1650	1650	1650	0
163	20250514	153600	57344364	1650	1650	1650	1650	0
164	20250514	153500	57344364	1650	1650	1650	1650	0
165	20250514	153400	57344364	1650	1650	1650	1650	0
166	20250514	153300	57344364	1650	1650	1650	1650	0
167	20250514	153200	57344364	1650	1650	1650	1650	0
168	20250514	153100	57344364	1650	1650	1650	1650	0
169	20250514	153000	57344364	1650	1650	1650	1650	2743
170	20250514	152900	52818414	1662	1662	1662	1662	0
171	20250514	152800	52818414	1662	1662	1662	1662	0
172	20250514	152700	52818414	1662	1662	1662	1662	0
173	20250514	152600	52818414	1662	1662	1662	1662	0
174	20250514	152500	52818414	1662	1662	1662	1662	0
175	20250514	152400	52818414	1662	1662	1662	1662	0
176	20250514	152300	52818414	1662	1662	1662	1662	0
177	20250514	152200	52818414	1662	1662	1662	1662	0
178	20250514	152100	52818414	1662	1662	1662	1662	0
179	20250514	152000	52818414	1662	1662	1662	1662	0
180	20250514	151900	52818414	1662	1660	1662	1659	51
181	20250514	151800	52733665	1659	1659	1662	1659	116
182	20250514	151700	52540921	1662	1662	1662	1662	0
183	20250514	151600	52540921	1662	1662	1662	1662	20
184	20250514	151500	52507681	1662	1662	1662	1662	0
185	20250514	151400	52507681	1662	1662	1662	1662	0
186	20250514	151300	52507681	1662	1662	1662	1662	30
187	20250514	151200	52457821	1663	1663	1663	1663	0
188	20250514	151100	52457821	1663	1663	1663	1663	0
189	20250514	151000	52457821	1663	1663	1663	1663	0
190	20250514	150900	52457821	1663	1663	1663	1663	0
191	20250514	150800	52457821	1663	1663	1663	1663	0
192	20250514	150700	52457821	1663	1661	1663	1660	1359
193	20250514	150600	50197892	1661	1661	1661	1661	0
194	20250514	150500	50197892	1661	1661	1661	1661	0
195	20250514	150400	50197892	1661	1661	1661	1661	0
196	20250514	150300	50197892	1661	1661	1661	1661	1
197	20250514	150200	50196231	1664	1664	1664	1664	0
198	20250514	150100	50196231	1664	1664	1664	1664	1
199	20250514	150000	50194567	1662	1662	1662	1662	0
200	20250514	145900	50194567	1662	1662	1662	1662	0
201	20250514	145800	50194567	1662	1662	1662	1662	212
202	20250514	145700	49842223	1662	1662	1662	1662	7
203	20250514	145600	49830589	1663	1663	1663	1663	0
204	20250514	145500	49830589	1663	1663	1663	1663	0
205	20250514	145400	49830589	1663	1663	1663	1663	2
206	20250514	145300	49827263	1664	1664	1664	1664	0
207	20250514	145200	49827263	1664	1664	1664	1664	68
208	20250514	145100	49714111	1663	1663	1663	1663	0
209	20250514	145000	49714111	1663	1663	1663	1663	0
210	20250514	144900	49714111	1663	1663	1663	1663	0
211	20250514	144800	49714111	1663	1663	1663	1663	0
212	20250514	144700	49714111	1663	1663	1663	1663	0
213	20250514	144600	49714111	1663	1663	1663	1663	42
214	20250514	144500	49644265	1663	1663	1663	1663	0
215	20250514	144400	49644265	1663	1663	1663	1663	0
216	20250514	144300	49644265	1663	1663	1663	1663	0
217	20250514	144200	49644265	1663	1663	1663	1663	0
218	20250514	144100	49644265	1663	1663	1663	1663	60
219	20250514	144000	49544485	1663	1663	1663	1663	0
220	20250514	143900	49544485	1663	1663	1663	1663	0
221	20250514	143800	49544485	1663	1663	1663	1663	0
222	20250514	143700	49544485	1663	1663	1663	1663	0
223	20250514	143600	49544485	1663	1663	1663	1663	85
224	20250514	143500	49403130	1662	1662	1662	1662	0
225	20250514	143400	49403130	1662	1662	1662	1662	0
226	20250514	143300	49403130	1662	1662	1662	1662	0
227	20250514	143200	49403130	1662	1662	1662	1662	0
228	20250514	143100	49403130	1662	1662	1662	1662	2
229	20250514	143000	49399806	1662	1662	1662	1662	4
230	20250514	142900	49393158	1662	1662	1662	1662	0
231	20250514	142800	49393158	1662	1662	1662	1662	0
232	20250514	142700	49393158	1662	1662	1662	1662	0
233	20250514	142600	49393158	1662	1662	1662	1662	0
234	20250514	142500	49393158	1662	1662	1662	1662	0
235	20250514	142400	49393158	1662	1662	1662	1662	0
236	20250514	142300	49393158	1662	1662	1662	1662	0
237	20250514	142200	49393158	1662	1662	1662	1662	0
238	20250514	142100	49393158	1662	1662	1662	1662	0
239	20250514	142000	49393158	1662	1662	1662	1662	0
240	20250514	141900	49393158	1662	1662	1662	1662	1
241	20250514	141800	49391496	1660	1660	1660	1660	0
242	20250514	141700	49391496	1660	1660	1660	1660	1
243	20250514	141600	49389836	1660	1660	1660	1660	0
244	20250514	141500	49389836	1660	1660	1660	1660	0
245	20250514	141400	49389836	1660	1660	1660	1660	0
246	20250514	141300	49389836	1660	1661	1661	1660	50
247	20250514	141200	49306835	1662	1663	1663	1662	9
248	20250514	141100	49291876	1663	1663	1663	1663	0
249	20250514	141000	49291876	1663	1663	1663	1663	0
250	20250514	140900	49291876	1663	1663	1663	1663	0
251	20250514	140800	49291876	1663	1663	1663	1663	0
252	20250514	140700	49291876	1663	1663	1663	1663	0
253	20250514	140600	49291876	1663	1663	1663	1663	1
254	20250514	140500	49290213	1659	1659	1659	1659	0
255	20250514	140400	49290213	1659	1659	1659	1659	0
256	20250514	140300	49290213	1659	1659	1659	1659	0
257	20250514	140200	49290213	1659	1659	1659	1659	0
258	20250514	140100	49290213	1659	1659	1659	1659	0
259	20250514	140000	49290213	1659	1659	1659	1659	0
260	20250514	135900	49290213	1659	1659	1659	1659	200
261	20250514	135800	48958413	1659	1659	1659	1659	0
262	20250514	135700	48958413	1659	1659	1659	1659	0
263	20250514	135600	48958413	1659	1659	1659	1659	0
264	20250514	135500	48958413	1659	1659	1659	1659	362
265	20250514	135400	48357855	1670	1670	1670	1670	0
266	20250514	135300	48357855	1670	1670	1670	1670	23
267	20250514	135200	48319445	1670	1670	1670	1670	0
268	20250514	135100	48319445	1670	1670	1670	1670	0
269	20250514	135000	48319445	1670	1670	1670	1670	0
270	20250514	134900	48319445	1670	1670	1670	1670	1000
271	20250514	134800	46649445	1669	1669	1669	1669	0
272	20250514	134700	46649445	1669	1669	1669	1669	1
273	20250514	134600	46647776	1659	1659	1659	1659	0
274	20250514	134500	46647776	1659	1659	1659	1659	1
275	20250514	134400	46646117	1659	1659	1659	1659	0
276	20250514	134300	46646117	1659	1659	1659	1659	0
277	20250514	134200	46646117	1659	1659	1659	1659	0
278	20250514	134100	46646117	1659	1659	1659	1659	200
279	20250514	134000	46314317	1659	1659	1659	1659	0
280	20250514	133900	46314317	1659	1659	1659	1659	5
281	20250514	133800	46306022	1671	1671	1671	1671	0
282	20250514	133700	46306022	1671	1669	1671	1669	90
283	20250514	133600	46155635	1659	1659	1659	1659	0
284	20250514	133500	46155635	1659	1659	1659	1659	1
285	20250514	133400	46153976	1671	1671	1671	1671	0
286	20250514	133300	46153976	1671	1671	1671	1671	0
287	20250514	133200	46153976	1671	1671	1671	1671	0
288	20250514	133100	46153976	1671	1671	1671	1671	0
289	20250514	133000	46153976	1671	1671	1671	1671	0
290	20250514	132900	46153976	1671	1671	1671	1671	0
291	20250514	132800	46153976	1671	1671	1671	1671	0
292	20250514	132700	46153976	1671	1671	1671	1671	0
293	20250514	132600	46153976	1671	1671	1671	1671	0
294	20250514	132500	46153976	1671	1671	1671	1671	0
295	20250514	132400	46153976	1671	1671	1671	1671	0
296	20250514	132300	46153976	1671	1671	1671	1671	0
297	20250514	132200	46153976	1671	1671	1671	1671	0
298	20250514	132100	46153976	1671	1671	1671	1671	47
299	20250514	132000	46075439	1659	1659	1659	1659	0
300	20250514	131900	46075439	1659	1659	1659	1659	36
301	20250514	131800	46015715	1671	1671	1671	1671	0
302	20250514	131700	46015715	1671	1671	1671	1671	1
303	20250514	131600	46014044	1660	1660	1660	1660	0
304	20250514	131500	46014044	1660	1660	1660	1660	200
305	20250514	131400	45682044	1672	1672	1672	1672	0
306	20250514	131300	45682044	1672	1672	1672	1672	0
307	20250514	131200	45682044	1672	1672	1672	1672	0
308	20250514	131100	45682044	1672	1672	1672	1672	0
309	20250514	131000	45682044	1672	1672	1672	1672	0
310	20250514	130900	45682044	1672	1672	1672	1672	0
311	20250514	130800	45682044	1672	1672	1672	1672	0
312	20250514	130700	45682044	1672	1672	1672	1672	0
313	20250514	130600	45682044	1672	1672	1672	1672	36
314	20250514	130500	45621852	1672	1672	1672	1672	0
315	20250514	130400	45621852	1672	1672	1672	1672	0
316	20250514	130300	45621852	1672	1672	1672	1672	0
317	20250514	130200	45621852	1672	1672	1672	1672	0
318	20250514	130100	45621852	1672	1672	1672	1672	0
319	20250514	130000	45621852	1672	1672	1672	1672	34
320	20250514	125900	45565004	1665	1665	1665	1665	0
321	20250514	125800	45565004	1665	1665	1665	1665	0
322	20250514	125700	45565004	1665	1665	1665	1665	0
323	20250514	125600	45565004	1665	1665	1665	1665	55
324	20250514	125500	45473429	1665	1665	1665	1665	0
325	20250514	125400	45473429	1665	1665	1665	1665	0
326	20250514	125300	45473429	1665	1665	1665	1665	0
327	20250514	125200	45473429	1665	1665	1665	1665	0
328	20250514	125100	45473429	1665	1665	1665	1665	0
329	20250514	125000	45473429	1665	1665	1665	1665	6
330	20250514	124900	45463439	1665	1665	1665	1665	0
331	20250514	124800	45463439	1665	1665	1665	1665	2
332	20250514	124700	45460109	1665	1665	1665	1665	0
333	20250514	124600	45460109	1665	1665	1665	1665	0
334	20250514	124500	45460109	1665	1665	1665	1665	0
335	20250514	124400	45460109	1665	1665	1665	1665	0
336	20250514	124300	45460109	1665	1665	1665	1665	0
337	20250514	124200	45460109	1665	1665	1665	1665	0
338	20250514	124100	45460109	1665	1665	1665	1665	0
339	20250514	124000	45460109	1665	1666	1666	1665	3
340	20250514	123900	45455113	1667	1667	1667	1667	0
341	20250514	123800	45455113	1667	1667	1667	1667	0
342	20250514	123700	45455113	1667	1667	1667	1667	0
343	20250514	123600	45455113	1667	1667	1667	1667	1
344	20250514	123500	45453446	1672	1672	1672	1672	0
345	20250514	123400	45453446	1672	1672	1672	1672	0
346	20250514	123300	45453446	1672	1672	1672	1672	0
347	20250514	123200	45453446	1672	1672	1672	1672	0
348	20250514	123100	45453446	1672	1672	1672	1672	0
349	20250514	123000	45453446	1672	1672	1672	1672	0
350	20250514	122900	45453446	1672	1672	1672	1672	0
351	20250514	122800	45453446	1672	1672	1672	1672	0
352	20250514	122700	45453446	1672	1672	1672	1672	1
353	20250514	122600	45451774	1665	1665	1665	1665	0
354	20250514	122500	45451774	1665	1665	1665	1665	0
355	20250514	122400	45451774	1665	1665	1665	1665	0
356	20250514	122300	45451774	1665	1665	1665	1665	0
357	20250514	122200	45451774	1665	1665	1665	1665	0
358	20250514	122100	45451774	1665	1665	1665	1665	0
359	20250514	122000	45451774	1665	1672	1672	1665	7
360	20250514	121900	45440105	1672	1672	1672	1672	0
361	20250514	121800	45440105	1672	1672	1672	1672	70
362	20250514	121700	45323065	1666	1667	1667	1666	527
363	20250514	121600	44445082	1666	1666	1666	1666	0
364	20250514	121500	44445082	1666	1666	1666	1666	0
365	20250514	121400	44445082	1666	1666	1666	1666	0
366	20250514	121300	44445082	1666	1666	1666	1666	0
367	20250514	121200	44445082	1666	1666	1666	1666	0
368	20250514	121100	44445082	1666	1666	1666	1666	1
369	20250514	121000	44443416	1671	1671	1671	1671	0
370	20250514	120900	44443416	1671	1671	1671	1671	0
371	20250514	120800	44443416	1671	1671	1671	1671	0
372	20250514	120700	44443416	1671	1671	1671	1671	0
373	20250514	120600	44443416	1671	1671	1671	1671	0
374	20250514	120500	44443416	1671	1671	1671	1671	0
375	20250514	120400	44443416	1671	1671	1671	1671	0
376	20250514	120300	44443416	1671	1671	1671	1671	0
377	20250514	120200	44443416	1671	1671	1671	1671	0
378	20250514	120100	44443416	1671	1671	1671	1671	0
379	20250514	120000	44443416	1671	1671	1671	1671	0
380	20250514	115900	44443416	1671	1671	1671	1671	0
381	20250514	115800	44443416	1671	1671	1671	1671	0
382	20250514	115700	44443416	1671	1671	1671	1671	0
383	20250514	115600	44443416	1671	1671	1671	1671	0
384	20250514	115500	44443416	1671	1671	1671	1671	48
385	20250514	115400	44363208	1665	1665	1665	1665	0
386	20250514	115300	44363208	1665	1665	1665	1665	0
387	20250514	115200	44363208	1665	1665	1665	1665	0
388	20250514	115100	44363208	1665	1665	1665	1665	0
389	20250514	115000	44363208	1665	1665	1665	1665	0
390	20250514	114900	44363208	1665	1665	1665	1665	0
391	20250514	114800	44363208	1665	1666	1666	1665	604
392	20250514	114700	43357540	1666	1666	1666	1666	10
393	20250514	114600	43340880	1671	1671	1671	1671	0
394	20250514	114500	43340880	1671	1671	1671	1671	0
395	20250514	114400	43340880	1671	1671	1671	1671	0
396	20250514	114300	43340880	1671	1671	1671	1671	0
397	20250514	114200	43340880	1671	1665	1671	1665	67
398	20250514	114100	43228929	1672	1672	1672	1672	200
399	20250514	114000	42894529	1672	1671	1672	1671	60
400	20250514	113900	42794227	1657	1657	1657	1657	0
401	20250514	113800	42794227	1657	1657	1657	1657	0
402	20250514	113700	42794227	1657	1657	1657	1657	3
403	20250514	113600	42789256	1672	1672	1672	1672	0
404	20250514	113500	42789256	1672	1672	1672	1672	0
405	20250514	113400	42789256	1672	1672	1672	1672	0
406	20250514	113300	42789256	1672	1672	1672	1672	40
407	20250514	113200	42722376	1671	1671	1671	1671	0
408	20250514	113100	42722376	1671	1671	1671	1671	0
409	20250514	113000	42722376	1671	1671	1671	1671	1425
410	20250514	112900	40341201	1671	1670	1671	1670	260
411	20250514	112800	39906751	1671	1670	1671	1670	1303
412	20250514	112700	37730657	1670	1667	1670	1667	13
413	20250514	112600	37708958	1666	1666	1666	1666	3
414	20250514	112500	37703960	1656	1656	1656	1656	0
415	20250514	112400	37703960	1656	1656	1656	1656	0
416	20250514	112300	37703960	1656	1656	1656	1656	0
417	20250514	112200	37703960	1656	1656	1656	1656	1
418	20250514	112100	37702304	1656	1656	1656	1656	1
419	20250514	112000	37700648	1666	1666	1666	1666	0
420	20250514	111900	37700648	1666	1666	1666	1666	0
421	20250514	111800	37700648	1666	1665	1666	1665	7
422	20250514	111700	37688987	1663	1663	1663	1663	0
423	20250514	111600	37688987	1663	1663	1663	1663	1
424	20250514	111500	37687324	1656	1656	1656	1656	0
425	20250514	111400	37687324	1656	1656	1656	1656	0
426	20250514	111300	37687324	1656	1656	1656	1656	0
427	20250514	111200	37687324	1656	1656	1656	1656	0
428	20250514	111100	37687324	1656	1656	1656	1656	0
429	20250514	111000	37687324	1656	1656	1656	1656	0
430	20250514	110900	37687324	1656	1656	1656	1656	31
431	20250514	110800	37635988	1656	1656	1656	1656	0
432	20250514	110700	37635988	1656	1656	1656	1656	0
433	20250514	110600	37635988	1656	1656	1656	1656	832
434	20250514	110500	36258196	1656	1656	1656	1656	1
435	20250514	110400	36256540	1655	1655	1655	1655	0
436	20250514	110300	36256540	1655	1655	1655	1655	0
437	20250514	110200	36256540	1655	1655	1655	1655	0
438	20250514	110100	36256540	1655	1655	1655	1655	2
439	20250514	110000	36253230	1653	1653	1653	1653	0
440	20250514	105900	36253230	1653	1653	1653	1653	0
441	20250514	105800	36253230	1653	1653	1653	1653	0
442	20250514	105700	36253230	1653	1653	1653	1653	0
443	20250514	105600	36253230	1653	1653	1653	1653	0
444	20250514	105500	36253230	1653	1653	1653	1653	0
445	20250514	105400	36253230	1653	1653	1653	1653	0
446	20250514	105300	36253230	1653	1653	1653	1653	0
447	20250514	105200	36253230	1653	1653	1653	1653	0
448	20250514	105100	36253230	1653	1653	1653	1653	0
449	20250514	105000	36253230	1653	1653	1653	1653	0
450	20250514	104900	36253230	1653	1653	1653	1653	0
451	20250514	104800	36253230	1653	1653	1653	1653	0
452	20250514	104700	36253230	1653	1660	1660	1653	4
453	20250514	104600	36246604	1649	1649	1649	1649	0
454	20250514	104500	36246604	1649	1649	1649	1649	0
455	20250514	104400	36246604	1649	1649	1649	1649	0
456	20250514	104300	36246604	1649	1652	1652	1649	604
457	20250514	104200	35250388	1660	1660	1660	1660	0
458	20250514	104100	35250388	1660	1660	1660	1660	0
459	20250514	104000	35250388	1660	1664	1664	1651	2684
460	20250514	103900	30806842	1663	1663	1663	1663	0
461	20250514	103800	30806842	1663	1663	1663	1663	0
462	20250514	103700	30806842	1663	1663	1663	1663	0
463	20250514	103600	30806842	1663	1663	1663	1663	0
464	20250514	103500	30806842	1663	1663	1663	1663	0
465	20250514	103400	30806842	1663	1663	1663	1663	0
466	20250514	103300	30806842	1663	1663	1663	1663	0
467	20250514	103200	30806842	1663	1663	1663	1663	869
468	20250514	103100	29361695	1671	1671	1671	1671	100
469	20250514	103000	29194595	1671	1671	1671	1671	0
470	20250514	102900	29194595	1671	1671	1671	1671	0
471	20250514	102800	29194595	1671	1671	1671	1671	0
472	20250514	102700	29194595	1671	1671	1671	1671	0
473	20250514	102600	29194595	1671	1671	1671	1671	0
474	20250514	102500	29194595	1671	1671	1671	1671	0
475	20250514	102400	29194595	1671	1671	1671	1671	0
476	20250514	102300	29194595	1671	1671	1671	1671	0
477	20250514	102200	29194595	1671	1671	1671	1671	50
478	20250514	102100	29111045	1671	1671	1671	1671	0
479	20250514	102000	29111045	1671	1671	1671	1671	0
480	20250514	101900	29111045	1671	1671	1671	1671	0
481	20250514	101800	29111045	1671	1671	1671	1671	0
482	20250514	101700	29111045	1671	1671	1671	1671	0
483	20250514	101600	29111045	1671	1671	1671	1671	0
484	20250514	101500	29111045	1671	1671	1671	1671	0
485	20250514	101400	29111045	1671	1671	1671	1671	0
486	20250514	101300	29111045	1671	1671	1671	1671	0
487	20250514	101200	29111045	1671	1671	1671	1671	0
488	20250514	101100	29111045	1671	1671	1671	1671	0
489	20250514	101000	29111045	1671	1671	1671	1671	1
490	20250514	100900	29109374	1660	1660	1660	1660	0
491	20250514	100800	29109374	1660	1660	1660	1660	0
492	20250514	100700	29109374	1660	1660	1660	1660	0
493	20250514	100600	29109374	1660	1660	1660	1660	0
494	20250514	100500	29109374	1660	1660	1660	1660	0
495	20250514	100400	29109374	1660	1660	1660	1660	0
496	20250514	100300	29109374	1660	1660	1660	1660	1
497	20250514	100200	29107714	1670	1670	1670	1670	0
498	20250514	100100	29107714	1670	1670	1670	1670	0
499	20250514	100000	29107714	1670	1670	1670	1670	12
500	20250514	095900	29087674	1671	1671	1671	1671	0
501	20250514	095800	29087674	1671	1671	1671	1671	10
502	20250514	095700	29070964	1670	1670	1670	1670	0
503	20250514	095600	29070964	1670	1670	1670	1670	0
504	20250514	095500	29070964	1670	1670	1670	1670	0
505	20250514	095400	29070964	1670	1670	1670	1670	0
506	20250514	095300	29070964	1670	1670	1670	1670	10
507	20250514	095200	29054264	1670	1670	1670	1670	0
508	20250514	095100	29054264	1670	1668	1670	1668	155
509	20250514	095000	28795670	1658	1658	1658	1658	0
510	20250514	094900	28795670	1658	1660	1660	1658	1984
511	20250514	094800	25506144	1660	1660	1660	1660	3
512	20250514	094700	25501164	1668	1668	1668	1668	0
513	20250514	094600	25501164	1668	1668	1668	1668	0
514	20250514	094500	25501164	1668	1668	1668	1668	0
515	20250514	094400	25501164	1668	1668	1668	1668	1
516	20250514	094300	25499496	1668	1668	1668	1668	0
517	20250514	094200	25499496	1668	1668	1668	1668	0
518	20250514	094100	25499496	1668	1668	1668	1668	0
519	20250514	094000	25499496	1668	1668	1668	1668	0
520	20250514	093900	25499496	1668	1668	1668	1668	0
521	20250514	093800	25499496	1668	1668	1668	1668	0
522	20250514	093700	25499496	1668	1668	1668	1668	0
523	20250514	093600	25499496	1668	1668	1668	1668	0
524	20250514	093500	25499496	1668	1668	1668	1668	10
525	20250514	093400	25482816	1668	1668	1668	1668	693
526	20250514	093300	24326892	1668	1667	1668	1667	593
527	20250514	093200	23337975	1667	1667	1667	1667	28
528	20250514	093100	23291299	1666	1666	1666	1666	19
529	20250514	093000	23259645	1654	1654	1654	1654	0
530	20250514	092900	23259645	1654	1654	1654	1654	0
531	20250514	092800	23259645	1654	1655	1655	1654	34
532	20250514	092700	23203391	1667	1667	1667	1667	0
533	20250514	092600	23203391	1667	1667	1667	1667	100
534	20250514	092500	23036691	1667	1667	1667	1667	0
535	20250514	092400	23036691	1667	1667	1667	1667	8
536	20250514	092300	23023355	1667	1667	1667	1667	500
537	20250514	092200	22189855	1667	1667	1667	1667	0
538	20250514	092100	22189855	1667	1665	1667	1665	615
539	20250514	092000	21165850	1668	1668	1668	1668	0
540	20250514	091900	21165850	1668	1661	1668	1654	185
541	20250514	091800	20859204	1661	1661	1661	1661	5
542	20250514	091700	20850899	1668	1668	1668	1668	0
543	20250514	091600	20850899	1668	1660	1668	1660	158
544	20250514	091500	20587503	1665	1665	1665	1665	0
545	20250514	091400	20587503	1665	1665	1665	1665	0
546	20250514	091300	20587503	1665	1665	1665	1665	0
547	20250514	091200	20587503	1665	1665	1665	1665	0
548	20250514	091100	20587503	1665	1659	1665	1659	3
549	20250514	091000	20582517	1658	1656	1658	1656	1965
550	20250514	090900	17324549	1653	1653	1653	1653	0
551	20250514	090800	17324549	1653	1653	1653	1653	0
552	20250514	090700	17324549	1653	1653	1653	1653	4
553	20250514	090600	17317937	1652	1652	1652	1652	0
554	20250514	090500	17317937	1652	1651	1652	1651	6
555	20250514	090400	17308026	1640	1668	1676	1603	6355
556	20250514	090300	6895692	1671	1674	1674	1671	2
557	20250514	090200	6892347	1677	1686	1686	1677	7
558	20250514	090100	6880598	1680	1674	1710	1674	4009
559	20250514	090000	41793	1673	1657	1673	1657	25