KissMeData/058110/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	192200	18349173	1921	1921	1921	1921	64
3	20250509	192100	18349173	1921	1921	1921	1921	0
4	20250509	192000	18349173	1921	1921	1921	1921	0
5	20250509	191900	18349173	1921	1921	1921	1921	0
6	20250509	191800	18349173	1921	1921	1921	1921	0
7	20250509	191700	18349173	1921	1921	1921	1921	0
8	20250509	191600	18349173	1921	1921	1921	1921	0
9	20250509	191500	18349173	1921	1921	1921	1921	0
10	20250509	191400	18349173	1921	1921	1921	1921	0
11	20250509	191300	18349173	1921	1921	1921	1921	0
12	20250509	191200	18349173	1921	1921	1921	1921	0
13	20250509	191100	18349173	1921	1921	1921	1921	0
14	20250509	191000	18349173	1921	1921	1921	1921	0
15	20250509	190900	18349173	1921	1921	1921	1921	0
16	20250509	190800	18349173	1921	1921	1921	1921	0
17	20250509	190700	18349173	1921	1921	1921	1921	0
18	20250509	190600	18349173	1921	1921	1921	1921	0
19	20250509	190500	18349173	1921	1921	1921	1921	0
20	20250509	190400	18349173	1921	1921	1921	1921	0
21	20250509	190300	18349173	1921	1921	1921	1921	0
22	20250509	190200	18349173	1921	1921	1921	1921	0
23	20250509	190100	18349173	1921	1921	1921	1921	0
24	20250509	190000	18349173	1921	1921	1921	1921	0
25	20250509	185900	18349173	1921	1921	1921	1921	0
26	20250509	185800	18349173	1921	1921	1921	1921	0
27	20250509	185700	18349173	1921	1921	1921	1921	0
28	20250509	185600	18349173	1921	1921	1921	1921	0
29	20250509	185500	18349173	1921	1921	1921	1921	0
30	20250509	185400	18349173	1921	1921	1921	1921	0
31	20250509	185300	18349173	1921	1921	1921	1921	0
32	20250509	185200	18349173	1921	1921	1921	1921	64
33	20250509	185100	18349173	1921	1921	1921	1921	0
34	20250509	185000	18349173	1921	1921	1921	1921	0
35	20250509	184900	18349173	1921	1921	1921	1921	0
36	20250509	184800	18349173	1921	1921	1921	1921	0
37	20250509	184700	18349173	1921	1921	1921	1921	0
38	20250509	184600	18349173	1921	1921	1921	1921	0
39	20250509	184500	18349173	1921	1921	1921	1921	0
40	20250509	184400	18349173	1921	1921	1921	1921	0
41	20250509	184300	18349173	1921	1921	1921	1921	0
42	20250509	184200	18349173	1921	1921	1921	1921	0
43	20250509	184100	18349173	1921	1921	1921	1921	0
44	20250509	184000	18349173	1921	1921	1921	1921	0
45	20250509	183900	18349173	1921	1921	1921	1921	0
46	20250509	183800	18349173	1921	1921	1921	1921	0
47	20250509	183700	18349173	1921	1921	1921	1921	0
48	20250509	183600	18349173	1921	1921	1921	1921	0
49	20250509	183500	18349173	1921	1921	1921	1921	0
50	20250509	183400	18349173	1921	1921	1921	1921	0
51	20250509	183300	18349173	1921	1921	1921	1921	0
52	20250509	183200	18349173	1921	1921	1921	1921	0
53	20250509	183100	18349173	1921	1921	1921	1921	0
54	20250509	183000	18349173	1921	1921	1921	1921	0
55	20250509	182900	18349173	1921	1921	1921	1921	0
56	20250509	182800	18349173	1921	1921	1921	1921	0
57	20250509	182700	18349173	1921	1921	1921	1921	0
58	20250509	182600	18349173	1921	1921	1921	1921	0
59	20250509	182500	18349173	1921	1921	1921	1921	0
60	20250509	182400	18349173	1921	1921	1921	1921	0
61	20250509	182300	18349173	1921	1921	1921	1921	0
62	20250509	182200	18349173	1921	1921	1921	1921	64
63	20250509	182100	18349173	1921	1921	1921	1921	0
64	20250509	182000	18349173	1921	1921	1921	1921	0
65	20250509	181900	18349173	1921	1921	1921	1921	0
66	20250509	181800	18349173	1921	1921	1921	1921	0
67	20250509	181700	18349173	1921	1921	1921	1921	0
68	20250509	181600	18349173	1921	1921	1921	1921	0
69	20250509	181500	18349173	1921	1921	1921	1921	0
70	20250509	181400	18349173	1921	1921	1921	1921	0
71	20250509	181300	18349173	1921	1921	1921	1921	0
72	20250509	181200	18349173	1921	1921	1921	1921	0
73	20250509	181100	18349173	1921	1921	1921	1921	0
74	20250509	181000	18349173	1921	1921	1921	1921	0
75	20250509	180900	18349173	1921	1921	1921	1921	0
76	20250509	180800	18349173	1921	1921	1921	1921	0
77	20250509	180700	18349173	1921	1921	1921	1921	0
78	20250509	180600	18349173	1921	1921	1921	1921	0
79	20250509	180500	18349173	1921	1921	1921	1921	0
80	20250509	180400	18349173	1921	1921	1921	1921	0
81	20250509	180300	18349173	1921	1921	1921	1921	0
82	20250509	180200	18349173	1921	1921	1921	1921	0
83	20250509	180100	18349173	1921	1921	1921	1921	0
84	20250509	180000	18349173	1921	1921	1921	1921	0
85	20250509	175900	18349173	1921	1921	1921	1921	0
86	20250509	175800	18349173	1921	1921	1921	1921	0
87	20250509	175700	18349173	1921	1921	1921	1921	0
88	20250509	175600	18349173	1921	1921	1921	1921	0
89	20250509	175500	18349173	1921	1921	1921	1921	0
90	20250509	175400	18349173	1921	1921	1921	1921	0
91	20250509	175300	18349173	1921	1921	1921	1921	0
92	20250509	175200	18349173	1921	1921	1921	1921	64
93	20250509	175100	18349173	1921	1921	1921	1921	0
94	20250509	175000	18349173	1921	1921	1921	1921	0
95	20250509	174900	18349173	1921	1921	1921	1921	0
96	20250509	174800	18349173	1921	1921	1921	1921	0
97	20250509	174700	18349173	1921	1921	1921	1921	0
98	20250509	174600	18349173	1921	1921	1921	1921	0
99	20250509	174500	18349173	1921	1921	1921	1921	0
100	20250509	174400	18349173	1921	1921	1921	1921	0
101	20250509	174300	18349173	1921	1921	1921	1921	0
102	20250509	174200	18349173	1921	1921	1921	1921	0
103	20250509	174100	18349173	1921	1921	1921	1921	0
104	20250509	174000	18349173	1921	1921	1921	1921	0
105	20250509	173900	18349173	1921	1921	1921	1921	0
106	20250509	173800	18349173	1921	1921	1921	1921	0
107	20250509	173700	18349173	1921	1921	1921	1921	0
108	20250509	173600	18349173	1921	1921	1921	1921	0
109	20250509	173500	18349173	1921	1921	1921	1921	0
110	20250509	173400	18349173	1921	1921	1921	1921	0
111	20250509	173300	18349173	1921	1921	1921	1921	0
112	20250509	173200	18349173	1921	1921	1921	1921	0
113	20250509	173100	18349173	1921	1921	1921	1921	0
114	20250509	173000	18349173	1921	1921	1921	1921	0
115	20250509	172900	18349173	1921	1921	1921	1921	0
116	20250509	172800	18349173	1921	1921	1921	1921	0
117	20250509	172700	18349173	1921	1921	1921	1921	0
118	20250509	172600	18349173	1921	1921	1921	1921	0
119	20250509	172500	18349173	1921	1921	1921	1921	0
120	20250509	172400	18349173	1921	1921	1921	1921	0
121	20250509	172300	18349173	1921	1921	1921	1921	0
122	20250509	172200	18349173	1921	1921	1921	1921	64
123	20250509	172100	18349173	1921	1921	1921	1921	0
124	20250509	172000	18349173	1921	1921	1921	1921	0
125	20250509	171900	18349173	1921	1921	1921	1921	0
126	20250509	171800	18349173	1921	1921	1921	1921	0
127	20250509	171700	18349173	1921	1921	1921	1921	0
128	20250509	171600	18349173	1921	1921	1921	1921	0
129	20250509	171500	18349173	1921	1921	1921	1921	0
130	20250509	171400	18349173	1921	1921	1921	1921	0
131	20250509	171300	18349173	1921	1921	1921	1921	0
132	20250509	171200	18349173	1921	1921	1921	1921	0
133	20250509	171100	18349173	1921	1921	1921	1921	0
134	20250509	171000	18349173	1921	1921	1921	1921	0
135	20250509	170900	18349173	1921	1921	1921	1921	0
136	20250509	170800	18349173	1921	1921	1921	1921	0
137	20250509	170700	18349173	1921	1921	1921	1921	0
138	20250509	170600	18349173	1921	1921	1921	1921	0
139	20250509	170500	18349173	1921	1921	1921	1921	0
140	20250509	170400	18349173	1921	1921	1921	1921	0
141	20250509	170300	18349173	1921	1921	1921	1921	0
142	20250509	170200	18349173	1921	1921	1921	1921	0
143	20250509	170100	18349173	1921	1921	1921	1921	0
144	20250509	170000	18349173	1921	1921	1921	1921	0
145	20250509	165900	18349173	1921	1921	1921	1921	0
146	20250509	165800	18349173	1921	1921	1921	1921	0
147	20250509	165700	18349173	1921	1921	1921	1921	0
148	20250509	165600	18349173	1921	1921	1921	1921	0
149	20250509	165500	18349173	1921	1921	1921	1921	0
150	20250509	165400	18349173	1921	1921	1921	1921	0
151	20250509	165300	18349173	1921	1921	1921	1921	0
152	20250509	165200	18349173	1921	1921	1921	1921	64
153	20250509	165100	18349173	1921	1921	1921	1921	0
154	20250509	165000	18349173	1921	1921	1921	1921	0
155	20250509	164900	18349173	1921	1921	1921	1921	0
156	20250509	164800	18349173	1921	1921	1921	1921	0
157	20250509	164700	18349173	1921	1921	1921	1921	0
158	20250509	164600	18349173	1921	1921	1921	1921	0
159	20250509	164500	18349173	1921	1921	1921	1921	0
160	20250509	164400	18349173	1921	1921	1921	1921	0
161	20250509	164300	18349173	1921	1921	1921	1921	0
162	20250509	164200	18349173	1921	1921	1921	1921	0
163	20250509	164100	18349173	1921	1921	1921	1921	0
164	20250509	164000	18349173	1921	1921	1921	1921	0
165	20250509	163900	18349173	1921	1921	1921	1921	0
166	20250509	163800	18349173	1921	1921	1921	1921	0
167	20250509	163700	18349173	1921	1921	1921	1921	0
168	20250509	163600	18349173	1921	1921	1921	1921	0
169	20250509	163500	18349173	1921	1921	1921	1921	0
170	20250509	163400	18349173	1921	1921	1921	1921	0
171	20250509	163300	18349173	1921	1921	1921	1921	0
172	20250509	163200	18349173	1921	1921	1921	1921	0
173	20250509	163100	18349173	1921	1921	1921	1921	0
174	20250509	163000	18349173	1921	1921	1921	1921	0
175	20250509	162900	18349173	1921	1921	1921	1921	0
176	20250509	162800	18349173	1921	1921	1921	1921	0
177	20250509	162700	18349173	1921	1921	1921	1921	0
178	20250509	162600	18349173	1921	1921	1921	1921	0
179	20250509	162500	18349173	1921	1921	1921	1921	0
180	20250509	162400	18349173	1921	1921	1921	1921	0
181	20250509	162300	18349173	1921	1921	1921	1921	0
182	20250509	162200	18349173	1921	1921	1921	1921	64
183	20250509	162100	18349173	1921	1921	1921	1921	0
184	20250509	162000	18349173	1921	1921	1921	1921	0
185	20250509	161900	18349173	1921	1921	1921	1921	0
186	20250509	161800	18349173	1921	1921	1921	1921	0
187	20250509	161700	18349173	1921	1921	1921	1921	0
188	20250509	161600	18349173	1921	1921	1921	1921	0
189	20250509	161500	18349173	1921	1921	1921	1921	0
190	20250509	161400	18349173	1921	1921	1921	1921	0
191	20250509	161300	18349173	1921	1921	1921	1921	0
192	20250509	161200	18349173	1921	1921	1921	1921	0
193	20250509	161100	18349173	1921	1921	1921	1921	0
194	20250509	161000	18349173	1921	1921	1921	1921	0
195	20250509	160900	18349173	1921	1921	1921	1921	0
196	20250509	160800	18349173	1921	1921	1921	1921	0
197	20250509	160700	18349173	1921	1921	1921	1921	0
198	20250509	160600	18349173	1921	1921	1921	1921	0
199	20250509	160500	18349173	1921	1921	1921	1921	0
200	20250509	160400	18349173	1921	1921	1921	1921	0
201	20250509	160300	18349173	1921	1921	1921	1921	0
202	20250509	160200	18349173	1921	1921	1921	1921	0
203	20250509	160100	18349173	1921	1921	1921	1921	0
204	20250509	160000	18349173	1921	1921	1921	1921	0
205	20250509	155900	18349173	1921	1921	1921	1921	0
206	20250509	155800	18349173	1921	1921	1921	1921	0
207	20250509	155700	18349173	1921	1921	1921	1921	0
208	20250509	155600	18349173	1921	1921	1921	1921	0
209	20250509	155500	18349173	1921	1921	1921	1921	0
210	20250509	155400	18349173	1921	1921	1921	1921	0
211	20250509	155300	18349173	1921	1921	1921	1921	0
212	20250509	155200	18349173	1921	1921	1921	1921	64
213	20250509	155100	18349173	1921	1921	1921	1921	0
214	20250509	155000	18349173	1921	1921	1921	1921	0
215	20250509	154900	18349173	1921	1921	1921	1921	0
216	20250509	154800	18349173	1921	1921	1921	1921	0
217	20250509	154700	18349173	1921	1921	1921	1921	0
218	20250509	154600	18349173	1921	1921	1921	1921	0
219	20250509	154500	18349173	1921	1921	1921	1921	0
220	20250509	154400	18349173	1921	1921	1921	1921	0
221	20250509	154300	18349173	1921	1921	1921	1921	0
222	20250509	154200	18349173	1921	1921	1921	1921	0
223	20250509	154100	18349173	1921	1921	1921	1921	0
224	20250509	154000	18349173	1921	1921	1921	1921	0
225	20250509	153900	18349173	1921	1921	1921	1921	0
226	20250509	153800	18349173	1921	1921	1921	1921	0
227	20250509	153700	18349173	1921	1921	1921	1921	0
228	20250509	153600	18349173	1921	1921	1921	1921	0
229	20250509	153500	18349173	1921	1921	1921	1921	0
230	20250509	153400	18349173	1921	1921	1921	1921	0
231	20250509	153300	18349173	1921	1921	1921	1921	0
232	20250509	153200	18349173	1921	1921	1921	1921	0
233	20250509	153100	18349173	1921	1921	1921	1921	0
234	20250509	153000	18349173	1921	1921	1921	1921	64
235	20250509	152900	18226229	1922	1922	1922	1922	0
236	20250509	152800	18226229	1922	1922	1922	1922	0
237	20250509	152700	18226229	1922	1922	1922	1922	0
238	20250509	152600	18226229	1922	1922	1922	1922	0
239	20250509	152500	18226229	1922	1922	1922	1922	0
240	20250509	152400	18226229	1922	1922	1922	1922	0
241	20250509	152300	18226229	1922	1922	1922	1922	0
242	20250509	152200	18226229	1922	1922	1922	1922	0
243	20250509	152100	18226229	1922	1922	1922	1922	0
244	20250509	152000	18226229	1922	1922	1922	1922	0
245	20250509	151900	18226229	1922	1914	1922	1913	179
246	20250509	151800	17883654	1922	1915	1922	1915	53
247	20250509	151700	17782152	1922	1922	1922	1922	0
248	20250509	151600	17782152	1922	1922	1922	1922	1
249	20250509	151500	17780230	1916	1916	1916	1916	30
250	20250509	151400	17722750	1916	1916	1916	1916	60
251	20250509	151300	17607790	1915	1915	1915	1915	20
252	20250509	151200	17569490	1923	1923	1923	1923	0
253	20250509	151100	17569490	1923	1923	1923	1923	0
254	20250509	151000	17569490	1923	1923	1923	1923	0
255	20250509	150900	17569490	1923	1922	1923	1922	55
256	20250509	150800	17463779	1914	1914	1914	1914	0
257	20250509	150700	17463779	1914	1914	1914	1914	61
258	20250509	150600	17347025	1922	1922	1922	1922	0
259	20250509	150500	17347025	1922	1922	1922	1922	0
260	20250509	150400	17347025	1922	1922	1922	1922	0
261	20250509	150300	17347025	1922	1922	1922	1922	0
262	20250509	150200	17347025	1922	1922	1922	1922	0
263	20250509	150100	17347025	1922	1922	1922	1922	0
264	20250509	150000	17347025	1922	1922	1922	1922	2
265	20250509	145900	17343181	1914	1914	1914	1914	0
266	20250509	145800	17343181	1914	1914	1914	1914	0
267	20250509	145700	17343181	1914	1914	1914	1914	0
268	20250509	145600	17343181	1914	1914	1914	1914	0
269	20250509	145500	17343181	1914	1914	1914	1914	0
270	20250509	145400	17343181	1914	1914	1914	1914	0
271	20250509	145300	17343181	1914	1914	1914	1914	0
272	20250509	145200	17343181	1914	1914	1914	1914	0
273	20250509	145100	17343181	1914	1914	1914	1914	0
274	20250509	145000	17343181	1914	1914	1914	1914	0
275	20250509	144900	17343181	1914	1914	1914	1914	0
276	20250509	144800	17343181	1914	1914	1914	1914	0
277	20250509	144700	17343181	1914	1914	1914	1914	0
278	20250509	144600	17343181	1914	1914	1914	1914	51
279	20250509	144500	17245567	1925	1925	1925	1925	0
280	20250509	144400	17245567	1925	1925	1925	1925	0
281	20250509	144300	17245567	1925	1925	1925	1925	0
282	20250509	144200	17245567	1925	1925	1925	1925	0
283	20250509	144100	17245567	1925	1925	1925	1925	0
284	20250509	144000	17245567	1925	1925	1925	1925	0
285	20250509	143900	17245567	1925	1925	1925	1925	0
286	20250509	143800	17245567	1925	1925	1925	1925	0
287	20250509	143700	17245567	1925	1925	1925	1925	0
288	20250509	143600	17245567	1925	1925	1925	1925	0
289	20250509	143500	17245567	1925	1925	1925	1925	0
290	20250509	143400	17245567	1925	1925	1925	1925	0
291	20250509	143300	17245567	1925	1925	1925	1925	0
292	20250509	143200	17245567	1925	1925	1925	1925	0
293	20250509	143100	17245567	1925	1925	1925	1925	0
294	20250509	143000	17245567	1925	1925	1925	1925	0
295	20250509	142900	17245567	1925	1925	1925	1925	0
296	20250509	142800	17245567	1925	1925	1925	1925	0
297	20250509	142700	17245567	1925	1925	1925	1925	0
298	20250509	142600	17245567	1925	1925	1925	1925	0
299	20250509	142500	17245567	1925	1925	1925	1925	0
300	20250509	142400	17245567	1925	1920	1925	1920	100
301	20250509	142300	17053464	1914	1914	1914	1914	0
302	20250509	142200	17053464	1914	1914	1914	1914	0
303	20250509	142100	17053464	1914	1914	1914	1914	1
304	20250509	142000	17051550	1914	1914	1914	1914	0
305	20250509	141900	17051550	1914	1914	1914	1914	0
306	20250509	141800	17051550	1914	1914	1914	1914	0
307	20250509	141700	17051550	1914	1914	1914	1914	2
308	20250509	141600	17047722	1914	1914	1914	1914	0
309	20250509	141500	17047722	1914	1914	1914	1914	0
310	20250509	141400	17047722	1914	1914	1914	1914	0
311	20250509	141300	17047722	1914	1914	1914	1914	10
312	20250509	141200	17028582	1914	1914	1914	1914	0
313	20250509	141100	17028582	1914	1914	1914	1914	0
314	20250509	141000	17028582	1914	1914	1914	1914	0
315	20250509	140900	17028582	1914	1914	1914	1914	7
316	20250509	140800	17015184	1914	1914	1914	1914	0
317	20250509	140700	17015184	1914	1914	1914	1914	79
318	20250509	140600	16863978	1914	1914	1914	1914	3
319	20250509	140500	16858236	1914	1914	1914	1914	0
320	20250509	140400	16858236	1914	1914	1914	1914	7
321	20250509	140300	16844838	1914	1914	1914	1914	0
322	20250509	140200	16844838	1914	1914	1914	1914	0
323	20250509	140100	16844838	1914	1914	1914	1914	0
324	20250509	140000	16844838	1914	1914	1914	1914	0
325	20250509	135900	16844838	1914	1914	1914	1914	0
326	20250509	135800	16844838	1914	1914	1914	1914	4
327	20250509	135700	16837182	1913	1913	1913	1913	0
328	20250509	135600	16837182	1913	1913	1913	1913	0
329	20250509	135500	16837182	1913	1913	1913	1913	0
330	20250509	135400	16837182	1913	1913	1913	1913	0
331	20250509	135300	16837182	1913	1913	1913	1913	0
332	20250509	135200	16837182	1913	1913	1913	1913	0
333	20250509	135100	16837182	1913	1913	1913	1913	0
334	20250509	135000	16837182	1913	1913	1913	1913	0
335	20250509	134900	16837182	1913	1913	1913	1913	0
336	20250509	134800	16837182	1913	1913	1913	1913	0
337	20250509	134700	16837182	1913	1914	1914	1913	559
338	20250509	134600	15767811	1914	1914	1914	1914	0
339	20250509	134500	15767811	1914	1914	1914	1914	0
340	20250509	134400	15767811	1914	1914	1914	1914	0
341	20250509	134300	15767811	1914	1914	1914	1914	0
342	20250509	134200	15767811	1914	1914	1914	1914	6
343	20250509	134100	15756327	1914	1914	1914	1914	0
344	20250509	134000	15756327	1914	1914	1914	1914	0
345	20250509	133900	15756327	1914	1914	1914	1914	0
346	20250509	133800	15756327	1914	1914	1914	1914	0
347	20250509	133700	15756327	1914	1914	1914	1914	0
348	20250509	133600	15756327	1914	1914	1914	1914	0
349	20250509	133500	15756327	1914	1914	1914	1914	0
350	20250509	133400	15756327	1914	1914	1914	1914	0
351	20250509	133300	15756327	1914	1914	1914	1914	0
352	20250509	133200	15756327	1914	1914	1914	1914	0
353	20250509	133100	15756327	1914	1914	1914	1914	0
354	20250509	133000	15756327	1914	1914	1914	1914	0
355	20250509	132900	15756327	1914	1914	1914	1914	0
356	20250509	132800	15756327	1914	1914	1914	1914	0
357	20250509	132700	15756327	1914	1914	1914	1914	11
358	20250509	132600	15735273	1914	1914	1914	1914	0
359	20250509	132500	15735273	1914	1914	1914	1914	0
360	20250509	132400	15735273	1914	1914	1914	1914	0
361	20250509	132300	15735273	1914	1914	1914	1914	0
362	20250509	132200	15735273	1914	1914	1914	1914	0
363	20250509	132100	15735273	1914	1914	1914	1914	0
364	20250509	132000	15735273	1914	1914	1914	1914	0
365	20250509	131900	15735273	1914	1914	1914	1914	0
366	20250509	131800	15735273	1914	1914	1914	1914	0
367	20250509	131700	15735273	1914	1914	1914	1914	0
368	20250509	131600	15735273	1914	1914	1914	1914	0
369	20250509	131500	15735273	1914	1914	1914	1914	0
370	20250509	131400	15735273	1914	1914	1914	1914	0
371	20250509	131300	15735273	1914	1914	1914	1914	6
372	20250509	131200	15723789	1925	1925	1925	1925	0
373	20250509	131100	15723789	1925	1925	1925	1925	0
374	20250509	131000	15723789	1925	1925	1925	1925	0
375	20250509	130900	15723789	1925	1925	1925	1925	0
376	20250509	130800	15723789	1925	1925	1925	1925	0
377	20250509	130700	15723789	1925	1925	1925	1925	0
378	20250509	130600	15723789	1925	1925	1925	1925	0
379	20250509	130500	15723789	1925	1925	1925	1925	0
380	20250509	130400	15723789	1925	1925	1925	1925	0
381	20250509	130300	15723789	1925	1925	1925	1925	0
382	20250509	130200	15723789	1925	1925	1925	1925	0
383	20250509	130100	15723789	1925	1925	1925	1925	0
384	20250509	130000	15723789	1925	1925	1925	1925	0
385	20250509	125900	15723789	1925	1925	1925	1925	0
386	20250509	125800	15723789	1925	1925	1925	1925	0
387	20250509	125700	15723789	1925	1925	1925	1925	0
388	20250509	125600	15723789	1925	1925	1925	1925	0
389	20250509	125500	15723789	1925	1925	1925	1925	0
390	20250509	125400	15723789	1925	1925	1925	1925	0
391	20250509	125300	15723789	1925	1925	1925	1925	0
392	20250509	125200	15723789	1925	1925	1925	1925	0
393	20250509	125100	15723789	1925	1925	1925	1925	0
394	20250509	125000	15723789	1925	1925	1925	1925	0
395	20250509	124900	15723789	1925	1925	1925	1925	0
396	20250509	124800	15723789	1925	1925	1925	1925	0
397	20250509	124700	15723789	1925	1925	1925	1925	0
398	20250509	124600	15723789	1925	1925	1925	1925	0
399	20250509	124500	15723789	1925	1925	1925	1925	0
400	20250509	124400	15723789	1925	1925	1925	1925	0
401	20250509	124300	15723789	1925	1925	1925	1925	0
402	20250509	124200	15723789	1925	1925	1925	1925	0
403	20250509	124100	15723789	1925	1925	1925	1925	0
404	20250509	124000	15723789	1925	1925	1925	1925	0
405	20250509	123900	15723789	1925	1925	1925	1925	0
406	20250509	123800	15723789	1925	1925	1925	1925	0
407	20250509	123700	15723789	1925	1925	1925	1925	0
408	20250509	123600	15723789	1925	1922	1925	1922	43
409	20250509	123500	15641135	1924	1924	1924	1924	0
410	20250509	123400	15641135	1924	1924	1924	1924	0
411	20250509	123300	15641135	1924	1914	1924	1914	181
412	20250509	123200	15294510	1913	1913	1913	1913	41
413	20250509	123100	15216077	1914	1914	1914	1914	0
414	20250509	123000	15216077	1914	1914	1914	1914	0
415	20250509	122900	15216077	1914	1914	1914	1914	0
416	20250509	122800	15216077	1914	1914	1914	1914	0
417	20250509	122700	15216077	1914	1914	1914	1914	0
418	20250509	122600	15216077	1914	1914	1914	1914	73
419	20250509	122500	15076355	1914	1914	1914	1914	0
420	20250509	122400	15076355	1914	1914	1914	1914	0
421	20250509	122300	15076355	1914	1914	1914	1914	0
422	20250509	122200	15076355	1914	1914	1914	1914	0
423	20250509	122100	15076355	1914	1914	1914	1914	0
424	20250509	122000	15076355	1914	1914	1914	1914	27
425	20250509	121900	15024677	1914	1914	1914	1914	0
426	20250509	121800	15024677	1914	1914	1914	1914	0
427	20250509	121700	15024677	1914	1914	1914	1914	23
428	20250509	121600	14980655	1915	1915	1915	1915	18
429	20250509	121500	14946185	1916	1916	1916	1916	116
430	20250509	121400	14723929	1916	1916	1916	1916	0
431	20250509	121300	14723929	1916	1916	1916	1916	0
432	20250509	121200	14723929	1916	1916	1916	1916	64
433	20250509	121100	14601305	1917	1917	1917	1917	121
434	20250509	121000	14369348	1918	1918	1918	1918	4
435	20250509	120900	14361676	1917	1917	1917	1917	0
436	20250509	120800	14361676	1917	1917	1917	1917	0
437	20250509	120700	14361676	1917	1917	1917	1917	0
438	20250509	120600	14361676	1917	1917	1917	1917	0
439	20250509	120500	14361676	1917	1917	1917	1917	0
440	20250509	120400	14361676	1917	1917	1917	1917	0
441	20250509	120300	14361676	1917	1917	1917	1917	0
442	20250509	120200	14361676	1917	1917	1917	1917	0
443	20250509	120100	14361676	1917	1917	1917	1917	0
444	20250509	120000	14361676	1917	1917	1917	1917	0
445	20250509	115900	14361676	1917	1917	1917	1917	0
446	20250509	115800	14361676	1917	1917	1917	1917	55
447	20250509	115700	14256241	1925	1925	1925	1925	0
448	20250509	115600	14256241	1925	1925	1925	1925	1
449	20250509	115500	14254316	1916	1916	1916	1916	0
450	20250509	115400	14254316	1916	1916	1916	1916	0
451	20250509	115300	14254316	1916	1916	1916	1916	0
452	20250509	115200	14254316	1916	1916	1916	1916	0
453	20250509	115100	14254316	1916	1916	1916	1916	0
454	20250509	115000	14254316	1916	1916	1916	1916	0
455	20250509	114900	14254316	1916	1916	1916	1916	0
456	20250509	114800	14254316	1916	1916	1916	1916	0
457	20250509	114700	14254316	1916	1917	1917	1916	90
458	20250509	114600	14081803	1926	1926	1926	1926	0
459	20250509	114500	14081803	1926	1926	1926	1926	6
460	20250509	114400	14070247	1925	1925	1925	1925	44
461	20250509	114300	13985547	1926	1926	1926	1926	0
462	20250509	114200	13985547	1926	1926	1926	1926	0
463	20250509	114100	13985547	1926	1926	1926	1926	0
464	20250509	114000	13985547	1926	1926	1926	1926	0
465	20250509	113900	13985547	1926	1926	1926	1926	0
466	20250509	113800	13985547	1926	1926	1926	1926	0
467	20250509	113700	13985547	1926	1926	1926	1926	0
468	20250509	113600	13985547	1926	1926	1926	1926	0
469	20250509	113500	13985547	1926	1926	1926	1926	0
470	20250509	113400	13985547	1926	1926	1926	1926	0
471	20250509	113300	13985547	1926	1926	1926	1926	0
472	20250509	113200	13985547	1926	1926	1926	1926	0
473	20250509	113100	13985547	1926	1926	1926	1926	0
474	20250509	113000	13985547	1926	1926	1926	1926	0
475	20250509	112900	13985547	1926	1926	1926	1926	0
476	20250509	112800	13985547	1926	1926	1926	1926	0
477	20250509	112700	13985547	1926	1926	1926	1926	0
478	20250509	112600	13985547	1926	1926	1926	1926	0
479	20250509	112500	13985547	1926	1926	1926	1926	0
480	20250509	112400	13985547	1926	1926	1926	1926	0
481	20250509	112300	13985547	1926	1926	1926	1926	10
482	20250509	112200	13966287	1926	1926	1926	1926	0
483	20250509	112100	13966287	1926	1926	1926	1926	0
484	20250509	112000	13966287	1926	1926	1926	1926	0
485	20250509	111900	13966287	1926	1926	1926	1926	0
486	20250509	111800	13966287	1926	1926	1926	1926	0
487	20250509	111700	13966287	1926	1926	1926	1926	0
488	20250509	111600	13966287	1926	1926	1926	1926	0
489	20250509	111500	13966287	1926	1926	1926	1926	0
490	20250509	111400	13966287	1926	1926	1926	1926	0
491	20250509	111300	13966287	1926	1926	1926	1926	0
492	20250509	111200	13966287	1926	1926	1926	1926	0
493	20250509	111100	13966287	1926	1926	1926	1926	0
494	20250509	111000	13966287	1926	1921	1926	1921	12
495	20250509	110900	13943210	1916	1916	1916	1916	0
496	20250509	110800	13943210	1916	1916	1916	1916	0
497	20250509	110700	13943210	1916	1916	1916	1916	0
498	20250509	110600	13943210	1916	1916	1916	1916	0
499	20250509	110500	13943210	1916	1916	1916	1916	0
500	20250509	110400	13943210	1916	1916	1916	1916	0
501	20250509	110300	13943210	1916	1916	1916	1916	0
502	20250509	110200	13943210	1916	1916	1916	1916	5
503	20250509	110100	13933630	1916	1916	1916	1916	0
504	20250509	110000	13933630	1916	1916	1916	1916	0
505	20250509	105900	13933630	1916	1916	1916	1916	0
506	20250509	105800	13933630	1916	1916	1916	1916	0
507	20250509	105700	13933630	1916	1916	1916	1916	0
508	20250509	105600	13933630	1916	1916	1916	1916	0
509	20250509	105500	13933630	1916	1916	1916	1916	0
510	20250509	105400	13933630	1916	1916	1916	1916	1
511	20250509	105300	13931714	1916	1916	1916	1916	0
512	20250509	105200	13931714	1916	1916	1916	1916	0
513	20250509	105100	13931714	1916	1916	1916	1916	0
514	20250509	105000	13931714	1916	1915	1916	1915	216
515	20250509	104900	13518017	1922	1922	1922	1922	0
516	20250509	104800	13518017	1922	1922	1922	1922	1407
517	20250509	104700	10813763	1926	1922	1926	1922	2
518	20250509	104600	10809915	1926	1926	1926	1926	0
519	20250509	104500	10809915	1926	1925	1926	1925	101
520	20250509	104400	10615489	1925	1925	1925	1925	0
521	20250509	104300	10615489	1925	1925	1925	1925	0
522	20250509	104200	10615489	1925	1925	1925	1925	0
523	20250509	104100	10615489	1925	1925	1925	1925	0
524	20250509	104000	10615489	1925	1925	1925	1925	1
525	20250509	103900	10613564	1922	1921	1922	1921	58
526	20250509	103800	10502092	1916	1916	1916	1916	0
527	20250509	103700	10502092	1916	1916	1916	1916	0
528	20250509	103600	10502092	1916	1915	1916	1915	449
529	20250509	103500	9642244	1922	1922	1922	1922	1
530	20250509	103400	9640322	1923	1923	1923	1923	0
531	20250509	103300	9640322	1923	1923	1923	1923	0
532	20250509	103200	9640322	1923	1923	1923	1923	0
533	20250509	103100	9640322	1923	1916	1923	1916	80
534	20250509	103000	9486945	1916	1916	1916	1916	16
535	20250509	102900	9456289	1915	1915	1915	1915	23
536	20250509	102800	9412244	1918	1918	1918	1918	0
537	20250509	102700	9412244	1918	1918	1918	1918	0
538	20250509	102600	9412244	1918	1918	1918	1918	0
539	20250509	102500	9412244	1918	1918	1918	1918	0
540	20250509	102400	9412244	1918	1918	1918	1918	0
541	20250509	102300	9412244	1918	1918	1918	1918	0
542	20250509	102200	9412244	1918	1918	1918	1918	5
543	20250509	102100	9402654	1913	1912	1913	1912	89
544	20250509	102000	9232470	1925	1925	1925	1925	0
545	20250509	101900	9232470	1925	1925	1925	1925	0
546	20250509	101800	9232470	1925	1925	1925	1925	0
547	20250509	101700	9232470	1925	1925	1925	1925	0
548	20250509	101600	9232470	1925	1925	1925	1925	0
549	20250509	101500	9232470	1925	1925	1925	1925	100
550	20250509	101400	9039970	1925	1925	1925	1925	1
551	20250509	101300	9038045	1925	1925	1925	1925	0
552	20250509	101200	9038045	1925	1925	1925	1925	0
553	20250509	101100	9038045	1925	1925	1925	1925	1
554	20250509	101000	9036120	1926	1926	1926	1926	0
555	20250509	100900	9036120	1926	1926	1926	1926	0
556	20250509	100800	9036120	1926	1926	1926	1926	0
557	20250509	100700	9036120	1926	1926	1926	1926	0
558	20250509	100600	9036120	1926	1926	1926	1926	0
559	20250509	100500	9036120	1926	1926	1926	1926	0
560	20250509	100400	9036120	1926	1926	1926	1926	0
561	20250509	100300	9036120	1926	1926	1926	1926	0
562	20250509	100200	9036120	1926	1926	1926	1926	1
563	20250509	100100	9034194	1926	1926	1926	1926	1
564	20250509	100000	9032268	1926	1926	1926	1926	0
565	20250509	095900	9032268	1926	1926	1926	1926	0
566	20250509	095800	9032268	1926	1926	1926	1926	0
567	20250509	095700	9032268	1926	1926	1926	1926	0
568	20250509	095600	9032268	1926	1926	1926	1926	0
569	20250509	095500	9032268	1926	1926	1926	1926	0
570	20250509	095400	9032268	1926	1926	1926	1926	0
571	20250509	095300	9032268	1926	1926	1926	1926	0
572	20250509	095200	9032268	1926	1926	1926	1926	0
573	20250509	095100	9032268	1926	1926	1926	1926	0
574	20250509	095000	9032268	1926	1926	1926	1926	0
575	20250509	094900	9032268	1926	1926	1926	1926	0
576	20250509	094800	9032268	1926	1926	1926	1926	0
577	20250509	094700	9032268	1926	1926	1926	1926	1
578	20250509	094600	9030342	1926	1926	1926	1926	1
579	20250509	094500	9028416	1926	1926	1926	1926	1
580	20250509	094400	9026490	1926	1926	1926	1926	1
581	20250509	094300	9024564	1910	1910	1910	1910	0
582	20250509	094200	9024564	1910	1910	1910	1910	0
583	20250509	094100	9024564	1910	1910	1910	1910	370
584	20250509	094000	8317864	1910	1910	1910	1910	0
585	20250509	093900	8317864	1910	1910	1910	1910	0
586	20250509	093800	8317864	1910	1910	1910	1910	0
587	20250509	093700	8317864	1910	1910	1910	1910	400
588	20250509	093600	7553864	1924	1924	1924	1924	0
589	20250509	093500	7553864	1924	1924	1924	1924	0
590	20250509	093400	7553864	1924	1924	1924	1924	0
591	20250509	093300	7553864	1924	1924	1924	1924	0
592	20250509	093200	7553864	1924	1924	1924	1924	0
593	20250509	093100	7553864	1924	1924	1924	1924	46
594	20250509	093000	7465360	1924	1924	1924	1924	0
595	20250509	092900	7465360	1924	1924	1924	1924	0
596	20250509	092800	7465360	1924	1924	1924	1924	0
597	20250509	092700	7465360	1924	1924	1924	1924	0
598	20250509	092600	7465360	1924	1924	1924	1924	0
599	20250509	092500	7465360	1924	1924	1924	1924	1
600	20250509	092400	7463436	1908	1908	1908	1908	0
601	20250509	092300	7463436	1908	1910	1910	1908	500
602	20250509	092200	6509348	1924	1924	1924	1924	0
603	20250509	092100	6509348	1924	1924	1924	1924	0
604	20250509	092000	6509348	1924	1924	1924	1924	96
605	20250509	091900	6324644	1924	1924	1924	1924	1
606	20250509	091800	6322720	1910	1910	1910	1910	0
607	20250509	091700	6322720	1910	1910	1910	1910	0
608	20250509	091600	6322720	1910	1910	1910	1910	0
609	20250509	091500	6322720	1910	1910	1910	1910	1
610	20250509	091400	6320810	1942	1942	1942	1942	0
611	20250509	091300	6320810	1942	1942	1942	1942	0
612	20250509	091200	6320810	1942	1942	1942	1942	1
613	20250509	091100	6318868	1943	1943	1943	1943	1
614	20250509	091000	6316925	1909	1909	1909	1909	0
615	20250509	090900	6316925	1909	1946	1947	1909	3245
616	20250509	090800	1948	1948	1948	1948	1948	0
617	20250509	090700	1948	1948	1948	1948	1948	0
618	20250509	090600	1948	1948	1948	1948	1948	0
619	20250509	090500	1948	1948	1948	1948	1948	0
620	20250509	090400	1948	1948	1948	1948	1948	0
621	20250509	090300	1948	1948	1948	1948	1948	0
622	20250509	090200	1948	1948	1948	1948	1948	0
623	20250509	090100	1948	1948	1948	1948	1948	0
624	20250509	090000	1948	1948	1948	1948	1948	1