KissMeData/130740/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	200400	22004157	1860	1860	1860	1860	422
3	20250509	200300	22004157	1860	1860	1860	1860	0
4	20250509	200200	22004157	1860	1860	1860	1860	0
5	20250509	200100	22004157	1860	1860	1860	1860	0
6	20250509	200000	22004157	1860	1860	1860	1860	0
7	20250509	195900	22004157	1860	1860	1860	1860	0
8	20250509	195800	22004157	1860	1860	1860	1860	0
9	20250509	195700	22004157	1860	1860	1860	1860	0
10	20250509	195600	22004157	1860	1860	1860	1860	0
11	20250509	195500	22004157	1860	1860	1860	1860	0
12	20250509	195400	22004157	1860	1860	1860	1860	0
13	20250509	195300	22004157	1860	1860	1860	1860	0
14	20250509	195200	22004157	1860	1860	1860	1860	0
15	20250509	195100	22004157	1860	1860	1860	1860	0
16	20250509	195000	22004157	1860	1860	1860	1860	0
17	20250509	194900	22004157	1860	1860	1860	1860	0
18	20250509	194800	22004157	1860	1860	1860	1860	0
19	20250509	194700	22004157	1860	1860	1860	1860	0
20	20250509	194600	22004157	1860	1860	1860	1860	0
21	20250509	194500	22004157	1860	1860	1860	1860	0
22	20250509	194400	22004157	1860	1860	1860	1860	0
23	20250509	194300	22004157	1860	1860	1860	1860	0
24	20250509	194200	22004157	1860	1860	1860	1860	0
25	20250509	194100	22004157	1860	1860	1860	1860	0
26	20250509	194000	22004157	1860	1860	1860	1860	0
27	20250509	193900	22004157	1860	1860	1860	1860	0
28	20250509	193800	22004157	1860	1860	1860	1860	0
29	20250509	193700	22004157	1860	1860	1860	1860	0
30	20250509	193600	22004157	1860	1860	1860	1860	0
31	20250509	193500	22004157	1860	1860	1860	1860	0
32	20250509	193400	22004157	1860	1860	1860	1860	422
33	20250509	193300	22004157	1860	1860	1860	1860	0
34	20250509	193200	22004157	1860	1860	1860	1860	0
35	20250509	193100	22004157	1860	1860	1860	1860	0
36	20250509	193000	22004157	1860	1860	1860	1860	0
37	20250509	192900	22004157	1860	1860	1860	1860	0
38	20250509	192800	22004157	1860	1860	1860	1860	0
39	20250509	192700	22004157	1860	1860	1860	1860	0
40	20250509	192600	22004157	1860	1860	1860	1860	0
41	20250509	192500	22004157	1860	1860	1860	1860	0
42	20250509	192400	22004157	1860	1860	1860	1860	0
43	20250509	192300	22004157	1860	1860	1860	1860	0
44	20250509	192200	22004157	1860	1860	1860	1860	0
45	20250509	192100	22004157	1860	1860	1860	1860	0
46	20250509	192000	22004157	1860	1860	1860	1860	0
47	20250509	191900	22004157	1860	1860	1860	1860	0
48	20250509	191800	22004157	1860	1860	1860	1860	0
49	20250509	191700	22004157	1860	1860	1860	1860	0
50	20250509	191600	22004157	1860	1860	1860	1860	0
51	20250509	191500	22004157	1860	1860	1860	1860	0
52	20250509	191400	22004157	1860	1860	1860	1860	0
53	20250509	191300	22004157	1860	1860	1860	1860	0
54	20250509	191200	22004157	1860	1860	1860	1860	0
55	20250509	191100	22004157	1860	1860	1860	1860	0
56	20250509	191000	22004157	1860	1860	1860	1860	0
57	20250509	190900	22004157	1860	1860	1860	1860	0
58	20250509	190800	22004157	1860	1860	1860	1860	0
59	20250509	190700	22004157	1860	1860	1860	1860	0
60	20250509	190600	22004157	1860	1860	1860	1860	0
61	20250509	190500	22004157	1860	1860	1860	1860	0
62	20250509	190400	22004157	1860	1860	1860	1860	422
63	20250509	190300	22004157	1860	1860	1860	1860	0
64	20250509	190200	22004157	1860	1860	1860	1860	0
65	20250509	190100	22004157	1860	1860	1860	1860	0
66	20250509	190000	22004157	1860	1860	1860	1860	0
67	20250509	185900	22004157	1860	1860	1860	1860	0
68	20250509	185800	22004157	1860	1860	1860	1860	0
69	20250509	185700	22004157	1860	1860	1860	1860	0
70	20250509	185600	22004157	1860	1860	1860	1860	0
71	20250509	185500	22004157	1860	1860	1860	1860	0
72	20250509	185400	22004157	1860	1860	1860	1860	0
73	20250509	185300	22004157	1860	1860	1860	1860	0
74	20250509	185200	22004157	1860	1860	1860	1860	0
75	20250509	185100	22004157	1860	1860	1860	1860	0
76	20250509	185000	22004157	1860	1860	1860	1860	0
77	20250509	184900	22004157	1860	1860	1860	1860	0
78	20250509	184800	22004157	1860	1860	1860	1860	0
79	20250509	184700	22004157	1860	1860	1860	1860	0
80	20250509	184600	22004157	1860	1860	1860	1860	0
81	20250509	184500	22004157	1860	1860	1860	1860	0
82	20250509	184400	22004157	1860	1860	1860	1860	0
83	20250509	184300	22004157	1860	1860	1860	1860	0
84	20250509	184200	22004157	1860	1860	1860	1860	0
85	20250509	184100	22004157	1860	1860	1860	1860	0
86	20250509	184000	22004157	1860	1860	1860	1860	0
87	20250509	183900	22004157	1860	1860	1860	1860	0
88	20250509	183800	22004157	1860	1860	1860	1860	0
89	20250509	183700	22004157	1860	1860	1860	1860	0
90	20250509	183600	22004157	1860	1860	1860	1860	0
91	20250509	183500	22004157	1860	1860	1860	1860	0
92	20250509	183400	22004157	1860	1860	1860	1860	422
93	20250509	183300	22004157	1860	1860	1860	1860	0
94	20250509	183200	22004157	1860	1860	1860	1860	0
95	20250509	183100	22004157	1860	1860	1860	1860	0
96	20250509	183000	22004157	1860	1860	1860	1860	0
97	20250509	182900	22004157	1860	1860	1860	1860	0
98	20250509	182800	22004157	1860	1860	1860	1860	0
99	20250509	182700	22004157	1860	1860	1860	1860	0
100	20250509	182600	22004157	1860	1860	1860	1860	0
101	20250509	182500	22004157	1860	1860	1860	1860	0
102	20250509	182400	22004157	1860	1860	1860	1860	0
103	20250509	182300	22004157	1860	1860	1860	1860	0
104	20250509	182200	22004157	1860	1860	1860	1860	0
105	20250509	182100	22004157	1860	1860	1860	1860	0
106	20250509	182000	22004157	1860	1860	1860	1860	0
107	20250509	181900	22004157	1860	1860	1860	1860	0
108	20250509	181800	22004157	1860	1860	1860	1860	0
109	20250509	181700	22004157	1860	1860	1860	1860	0
110	20250509	181600	22004157	1860	1860	1860	1860	0
111	20250509	181500	22004157	1860	1860	1860	1860	0
112	20250509	181400	22004157	1860	1860	1860	1860	0
113	20250509	181300	22004157	1860	1860	1860	1860	0
114	20250509	181200	22004157	1860	1860	1860	1860	0
115	20250509	181100	22004157	1860	1860	1860	1860	0
116	20250509	181000	22004157	1860	1860	1860	1860	0
117	20250509	180900	22004157	1860	1860	1860	1860	0
118	20250509	180800	22004157	1860	1860	1860	1860	0
119	20250509	180700	22004157	1860	1860	1860	1860	0
120	20250509	180600	22004157	1860	1860	1860	1860	0
121	20250509	180500	22004157	1860	1860	1860	1860	0
122	20250509	180400	22004157	1860	1860	1860	1860	422
123	20250509	180300	22004157	1860	1860	1860	1860	0
124	20250509	180200	22004157	1860	1860	1860	1860	0
125	20250509	180100	22004157	1860	1860	1860	1860	0
126	20250509	180000	22004157	1860	1860	1860	1860	0
127	20250509	175900	22004157	1860	1860	1860	1860	0
128	20250509	175800	22004157	1860	1860	1860	1860	0
129	20250509	175700	22004157	1860	1860	1860	1860	0
130	20250509	175600	22004157	1860	1860	1860	1860	0
131	20250509	175500	22004157	1860	1860	1860	1860	0
132	20250509	175400	22004157	1860	1860	1860	1860	0
133	20250509	175300	22004157	1860	1860	1860	1860	0
134	20250509	175200	22004157	1860	1860	1860	1860	0
135	20250509	175100	22004157	1860	1860	1860	1860	0
136	20250509	175000	22004157	1860	1860	1860	1860	0
137	20250509	174900	22004157	1860	1860	1860	1860	0
138	20250509	174800	22004157	1860	1860	1860	1860	0
139	20250509	174700	22004157	1860	1860	1860	1860	0
140	20250509	174600	22004157	1860	1860	1860	1860	0
141	20250509	174500	22004157	1860	1860	1860	1860	0
142	20250509	174400	22004157	1860	1860	1860	1860	0
143	20250509	174300	22004157	1860	1860	1860	1860	0
144	20250509	174200	22004157	1860	1860	1860	1860	0
145	20250509	174100	22004157	1860	1860	1860	1860	0
146	20250509	174000	22004157	1860	1860	1860	1860	0
147	20250509	173900	22004157	1860	1860	1860	1860	0
148	20250509	173800	22004157	1860	1860	1860	1860	0
149	20250509	173700	22004157	1860	1860	1860	1860	0
150	20250509	173600	22004157	1860	1860	1860	1860	0
151	20250509	173500	22004157	1860	1860	1860	1860	0
152	20250509	173400	22004157	1860	1860	1860	1860	422
153	20250509	173300	22004157	1860	1860	1860	1860	0
154	20250509	173200	22004157	1860	1860	1860	1860	0
155	20250509	173100	22004157	1860	1860	1860	1860	0
156	20250509	173000	22004157	1860	1860	1860	1860	0
157	20250509	172900	22004157	1860	1860	1860	1860	0
158	20250509	172800	22004157	1860	1860	1860	1860	0
159	20250509	172700	22004157	1860	1860	1860	1860	0
160	20250509	172600	22004157	1860	1860	1860	1860	0
161	20250509	172500	22004157	1860	1860	1860	1860	0
162	20250509	172400	22004157	1860	1860	1860	1860	0
163	20250509	172300	22004157	1860	1860	1860	1860	0
164	20250509	172200	22004157	1860	1860	1860	1860	0
165	20250509	172100	22004157	1860	1860	1860	1860	0
166	20250509	172000	22004157	1860	1860	1860	1860	0
167	20250509	171900	22004157	1860	1860	1860	1860	0
168	20250509	171800	22004157	1860	1860	1860	1860	0
169	20250509	171700	22004157	1860	1860	1860	1860	0
170	20250509	171600	22004157	1860	1860	1860	1860	0
171	20250509	171500	22004157	1860	1860	1860	1860	0
172	20250509	171400	22004157	1860	1860	1860	1860	0
173	20250509	171300	22004157	1860	1860	1860	1860	0
174	20250509	171200	22004157	1860	1860	1860	1860	0
175	20250509	171100	22004157	1860	1860	1860	1860	0
176	20250509	171000	22004157	1860	1860	1860	1860	0
177	20250509	170900	22004157	1860	1860	1860	1860	0
178	20250509	170800	22004157	1860	1860	1860	1860	0
179	20250509	170700	22004157	1860	1860	1860	1860	0
180	20250509	170600	22004157	1860	1860	1860	1860	0
181	20250509	170500	22004157	1860	1860	1860	1860	0
182	20250509	170400	22004157	1860	1860	1860	1860	422
183	20250509	170300	22004157	1860	1860	1860	1860	0
184	20250509	170200	22004157	1860	1860	1860	1860	0
185	20250509	170100	22004157	1860	1860	1860	1860	0
186	20250509	170000	22004157	1860	1860	1860	1860	0
187	20250509	165900	22004157	1860	1860	1860	1860	0
188	20250509	165800	22004157	1860	1860	1860	1860	0
189	20250509	165700	22004157	1860	1860	1860	1860	0
190	20250509	165600	22004157	1860	1860	1860	1860	0
191	20250509	165500	22004157	1860	1860	1860	1860	0
192	20250509	165400	22004157	1860	1860	1860	1860	0
193	20250509	165300	22004157	1860	1860	1860	1860	0
194	20250509	165200	22004157	1860	1860	1860	1860	0
195	20250509	165100	22004157	1860	1860	1860	1860	0
196	20250509	165000	22004157	1860	1860	1860	1860	0
197	20250509	164900	22004157	1860	1860	1860	1860	0
198	20250509	164800	22004157	1860	1860	1860	1860	0
199	20250509	164700	22004157	1860	1860	1860	1860	0
200	20250509	164600	22004157	1860	1860	1860	1860	0
201	20250509	164500	22004157	1860	1860	1860	1860	0
202	20250509	164400	22004157	1860	1860	1860	1860	0
203	20250509	164300	22004157	1860	1860	1860	1860	0
204	20250509	164200	22004157	1860	1860	1860	1860	0
205	20250509	164100	22004157	1860	1860	1860	1860	0
206	20250509	164000	22004157	1860	1860	1860	1860	0
207	20250509	163900	22004157	1860	1860	1860	1860	0
208	20250509	163800	22004157	1860	1860	1860	1860	0
209	20250509	163700	22004157	1860	1860	1860	1860	0
210	20250509	163600	22004157	1860	1860	1860	1860	0
211	20250509	163500	22004157	1860	1860	1860	1860	0
212	20250509	163400	22004157	1860	1860	1860	1860	422
213	20250509	163300	22004157	1860	1860	1860	1860	0
214	20250509	163200	22004157	1860	1860	1860	1860	0
215	20250509	163100	22004157	1860	1860	1860	1860	0
216	20250509	163000	22004157	1860	1860	1860	1860	0
217	20250509	162900	22004157	1860	1860	1860	1860	0
218	20250509	162800	22004157	1860	1860	1860	1860	0
219	20250509	162700	22004157	1860	1860	1860	1860	0
220	20250509	162600	22004157	1860	1860	1860	1860	0
221	20250509	162500	22004157	1860	1860	1860	1860	0
222	20250509	162400	22004157	1860	1860	1860	1860	0
223	20250509	162300	22004157	1860	1860	1860	1860	0
224	20250509	162200	22004157	1860	1860	1860	1860	0
225	20250509	162100	22004157	1860	1860	1860	1860	0
226	20250509	162000	22004157	1860	1860	1860	1860	0
227	20250509	161900	22004157	1860	1860	1860	1860	0
228	20250509	161800	22004157	1860	1860	1860	1860	0
229	20250509	161700	22004157	1860	1860	1860	1860	0
230	20250509	161600	22004157	1860	1860	1860	1860	0
231	20250509	161500	22004157	1860	1860	1860	1860	0
232	20250509	161400	22004157	1860	1860	1860	1860	0
233	20250509	161300	22004157	1860	1860	1860	1860	0
234	20250509	161200	22004157	1860	1860	1860	1860	0
235	20250509	161100	22004157	1860	1860	1860	1860	0
236	20250509	161000	22004157	1860	1860	1860	1860	0
237	20250509	160900	22004157	1860	1860	1860	1860	0
238	20250509	160800	22004157	1860	1860	1860	1860	0
239	20250509	160700	22004157	1860	1860	1860	1860	0
240	20250509	160600	22004157	1860	1860	1860	1860	0
241	20250509	160500	22004157	1860	1860	1860	1860	0
242	20250509	160400	22004157	1860	1860	1860	1860	422
243	20250509	160300	22004157	1860	1860	1860	1860	0
244	20250509	160200	22004157	1860	1860	1860	1860	0
245	20250509	160100	22004157	1860	1860	1860	1860	0
246	20250509	160000	22004157	1860	1860	1860	1860	0
247	20250509	155900	22004157	1860	1860	1860	1860	0
248	20250509	155800	22004157	1860	1860	1860	1860	0
249	20250509	155700	22004157	1860	1860	1860	1860	0
250	20250509	155600	22004157	1860	1860	1860	1860	0
251	20250509	155500	22004157	1860	1860	1860	1860	0
252	20250509	155400	22004157	1860	1860	1860	1860	0
253	20250509	155300	22004157	1860	1860	1860	1860	0
254	20250509	155200	22004157	1860	1860	1860	1860	0
255	20250509	155100	22004157	1860	1860	1860	1860	0
256	20250509	155000	22004157	1860	1860	1860	1860	0
257	20250509	154900	22004157	1860	1860	1860	1860	0
258	20250509	154800	22004157	1860	1860	1860	1860	0
259	20250509	154700	22004157	1860	1860	1860	1860	0
260	20250509	154600	22004157	1860	1860	1860	1860	0
261	20250509	154500	22004157	1860	1860	1860	1860	0
262	20250509	154400	22004157	1860	1860	1860	1860	0
263	20250509	154300	22004157	1860	1860	1860	1860	0
264	20250509	154200	22004157	1860	1860	1860	1860	0
265	20250509	154100	22004157	1860	1860	1860	1860	0
266	20250509	154000	22004157	1860	1860	1860	1860	0
267	20250509	153900	22004157	1860	1860	1860	1860	0
268	20250509	153800	22004157	1860	1860	1860	1860	0
269	20250509	153700	22004157	1860	1860	1860	1860	0
270	20250509	153600	22004157	1860	1860	1860	1860	0
271	20250509	153500	22004157	1860	1860	1860	1860	0
272	20250509	153400	22004157	1860	1860	1860	1860	422
273	20250509	153300	22004157	1860	1860	1860	1860	0
274	20250509	153200	22004157	1860	1860	1860	1860	0
275	20250509	153100	22004157	1860	1860	1860	1860	0
276	20250509	153000	22004157	1860	1860	1860	1860	422
277	20250509	152900	21219237	1883	1883	1883	1883	0
278	20250509	152800	21219237	1883	1883	1883	1883	0
279	20250509	152700	21219237	1883	1883	1883	1883	0
280	20250509	152600	21219237	1883	1883	1883	1883	0
281	20250509	152500	21219237	1883	1883	1883	1883	0
282	20250509	152400	21219237	1883	1883	1883	1883	0
283	20250509	152300	21219237	1883	1883	1883	1883	0
284	20250509	152200	21219237	1883	1883	1883	1883	0
285	20250509	152100	21219237	1883	1883	1883	1883	0
286	20250509	152000	21219237	1883	1883	1883	1883	0
287	20250509	151900	21219237	1883	1883	1883	1883	0
288	20250509	151800	21219237	1883	1883	1883	1883	23
289	20250509	151700	21175928	1884	1884	1884	1884	0
290	20250509	151600	21175928	1884	1884	1884	1884	0
291	20250509	151500	21175928	1884	1870	1884	1870	1000
292	20250509	151400	19296492	1870	1870	1870	1870	1
293	20250509	151300	19294622	1872	1872	1872	1872	0
294	20250509	151200	19294622	1872	1872	1872	1872	0
295	20250509	151100	19294622	1872	1872	1872	1872	39
296	20250509	151000	19221614	1855	1855	1855	1855	200
297	20250509	150900	18850614	1855	1855	1855	1855	142
298	20250509	150800	18587204	1855	1855	1855	1855	0
299	20250509	150700	18587204	1855	1855	1855	1855	0
300	20250509	150600	18587204	1855	1855	1855	1855	0
301	20250509	150500	18587204	1855	1855	1855	1855	0
302	20250509	150400	18587204	1855	1855	1855	1855	0
303	20250509	150300	18587204	1855	1855	1855	1855	0
304	20250509	150200	18587204	1855	1855	1855	1855	0
305	20250509	150100	18587204	1855	1855	1855	1855	0
306	20250509	150000	18587204	1855	1855	1855	1855	0
307	20250509	145900	18587204	1855	1855	1855	1855	0
308	20250509	145800	18587204	1855	1855	1855	1855	0
309	20250509	145700	18587204	1855	1855	1855	1855	0
310	20250509	145600	18587204	1855	1855	1855	1855	0
311	20250509	145500	18587204	1855	1855	1855	1855	0
312	20250509	145400	18587204	1855	1855	1855	1855	10
313	20250509	145300	18568654	1855	1855	1855	1855	83
314	20250509	145200	18414689	1854	1854	1854	1854	0
315	20250509	145100	18414689	1854	1854	1854	1854	0
316	20250509	145000	18414689	1854	1854	1854	1854	0
317	20250509	144900	18414689	1854	1854	1854	1854	0
318	20250509	144800	18414689	1854	1854	1854	1854	0
319	20250509	144700	18414689	1854	1854	1854	1854	186
320	20250509	144600	18069845	1880	1880	1880	1880	0
321	20250509	144500	18069845	1880	1880	1880	1880	0
322	20250509	144400	18069845	1880	1880	1880	1880	0
323	20250509	144300	18069845	1880	1880	1880	1880	0
324	20250509	144200	18069845	1880	1880	1880	1880	0
325	20250509	144100	18069845	1880	1880	1880	1880	0
326	20250509	144000	18069845	1880	1880	1880	1880	0
327	20250509	143900	18069845	1880	1880	1880	1880	0
328	20250509	143800	18069845	1880	1880	1880	1880	0
329	20250509	143700	18069845	1880	1880	1880	1880	0
330	20250509	143600	18069845	1880	1880	1880	1880	0
331	20250509	143500	18069845	1880	1880	1880	1880	0
332	20250509	143400	18069845	1880	1880	1880	1880	1
333	20250509	143300	18067965	1880	1880	1880	1880	0
334	20250509	143200	18067965	1880	1880	1880	1880	0
335	20250509	143100	18067965	1880	1880	1880	1880	0
336	20250509	143000	18067965	1880	1880	1880	1880	0
337	20250509	142900	18067965	1880	1880	1880	1880	0
338	20250509	142800	18067965	1880	1880	1880	1880	200
339	20250509	142700	17691965	1881	1881	1881	1881	0
340	20250509	142600	17691965	1881	1881	1881	1881	0
341	20250509	142500	17691965	1881	1881	1881	1881	0
342	20250509	142400	17691965	1881	1881	1881	1881	0
343	20250509	142300	17691965	1881	1881	1881	1881	0
344	20250509	142200	17691965	1881	1881	1881	1881	0
345	20250509	142100	17691965	1881	1881	1881	1881	0
346	20250509	142000	17691965	1881	1881	1881	1881	0
347	20250509	141900	17691965	1881	1881	1881	1881	0
348	20250509	141800	17691965	1881	1881	1881	1881	0
349	20250509	141700	17691965	1881	1881	1881	1881	0
350	20250509	141600	17691965	1881	1881	1881	1881	0
351	20250509	141500	17691965	1881	1864	1881	1864	1340
352	20250509	141400	15178381	1871	1871	1871	1871	0
353	20250509	141300	15178381	1871	1871	1871	1871	0
354	20250509	141200	15178381	1871	1871	1871	1871	0
355	20250509	141100	15178381	1871	1871	1871	1871	0
356	20250509	141000	15178381	1871	1871	1871	1871	0
357	20250509	140900	15178381	1871	1871	1871	1871	0
358	20250509	140800	15178381	1871	1871	1871	1871	0
359	20250509	140700	15178381	1871	1871	1871	1871	0
360	20250509	140600	15178381	1871	1871	1871	1871	0
361	20250509	140500	15178381	1871	1871	1871	1871	0
362	20250509	140400	15178381	1871	1871	1871	1871	0
363	20250509	140300	15178381	1871	1871	1871	1871	0
364	20250509	140200	15178381	1871	1871	1871	1871	0
365	20250509	140100	15178381	1871	1871	1871	1871	0
366	20250509	140000	15178381	1871	1871	1871	1871	0
367	20250509	135900	15178381	1871	1871	1871	1871	0
368	20250509	135800	15178381	1871	1871	1871	1871	0
369	20250509	135700	15178381	1871	1871	1871	1871	0
370	20250509	135600	15178381	1871	1871	1871	1871	0
371	20250509	135500	15178381	1871	1871	1871	1871	0
372	20250509	135400	15178381	1871	1871	1871	1871	0
373	20250509	135300	15178381	1871	1871	1871	1871	0
374	20250509	135200	15178381	1871	1871	1871	1871	0
375	20250509	135100	15178381	1871	1871	1871	1871	0
376	20250509	135000	15178381	1871	1871	1871	1871	0
377	20250509	134900	15178381	1871	1871	1871	1871	0
378	20250509	134800	15178381	1871	1871	1871	1871	0
379	20250509	134700	15178381	1871	1871	1871	1871	0
380	20250509	134600	15178381	1871	1871	1871	1871	0
381	20250509	134500	15178381	1871	1871	1871	1871	0
382	20250509	134400	15178381	1871	1871	1871	1871	0
383	20250509	134300	15178381	1871	1871	1871	1871	0
384	20250509	134200	15178381	1871	1871	1871	1871	0
385	20250509	134100	15178381	1871	1871	1871	1871	0
386	20250509	134000	15178381	1871	1871	1871	1871	36
387	20250509	133900	15111025	1871	1871	1871	1871	0
388	20250509	133800	15111025	1871	1871	1871	1871	0
389	20250509	133700	15111025	1871	1871	1871	1871	0
390	20250509	133600	15111025	1871	1871	1871	1871	0
391	20250509	133500	15111025	1871	1871	1871	1871	0
392	20250509	133400	15111025	1871	1871	1871	1871	0
393	20250509	133300	15111025	1871	1871	1871	1871	87
394	20250509	133200	14948248	1871	1871	1871	1871	0
395	20250509	133100	14948248	1871	1871	1871	1871	0
396	20250509	133000	14948248	1871	1871	1871	1871	120
397	20250509	132900	14723728	1871	1871	1871	1871	0
398	20250509	132800	14723728	1871	1871	1871	1871	0
399	20250509	132700	14723728	1871	1871	1871	1871	0
400	20250509	132600	14723728	1871	1871	1871	1871	0
401	20250509	132500	14723728	1871	1871	1871	1871	0
402	20250509	132400	14723728	1871	1871	1871	1871	0
403	20250509	132300	14723728	1871	1871	1871	1871	0
404	20250509	132200	14723728	1871	1871	1871	1830	990
405	20250509	132100	12879789	1871	1871	1871	1871	1
406	20250509	132000	12877918	1871	1871	1871	1871	0
407	20250509	131900	12877918	1871	1871	1871	1871	0
408	20250509	131800	12877918	1871	1871	1871	1871	0
409	20250509	131700	12877918	1871	1871	1871	1871	0
410	20250509	131600	12877918	1871	1871	1871	1871	0
411	20250509	131500	12877918	1871	1871	1871	1871	82
412	20250509	131400	12724496	1871	1871	1871	1871	0
413	20250509	131300	12724496	1871	1871	1871	1871	0
414	20250509	131200	12724496	1871	1871	1871	1871	164
415	20250509	131100	12417652	1871	1871	1871	1871	0
416	20250509	131000	12417652	1871	1871	1871	1871	0
417	20250509	130900	12417652	1871	1871	1871	1871	0
418	20250509	130800	12417652	1871	1871	1871	1871	0
419	20250509	130700	12417652	1871	1871	1871	1871	0
420	20250509	130600	12417652	1871	1871	1871	1871	0
421	20250509	130500	12417652	1871	1871	1871	1871	0
422	20250509	130400	12417652	1871	1871	1871	1871	0
423	20250509	130300	12417652	1871	1871	1871	1871	0
424	20250509	130200	12417652	1871	1871	1871	1871	112
425	20250509	130100	12208100	1871	1871	1871	1871	0
426	20250509	130000	12208100	1871	1871	1871	1871	0
427	20250509	125900	12208100	1871	1871	1871	1871	0
428	20250509	125800	12208100	1871	1871	1871	1871	164
429	20250509	125700	11901256	1871	1871	1871	1871	644
430	20250509	125600	10696332	1871	1871	1871	1871	0
431	20250509	125500	10696332	1871	1871	1871	1871	438
432	20250509	125400	9876834	1871	1871	1871	1871	0
433	20250509	125300	9876834	1871	1871	1871	1871	0
434	20250509	125200	9876834	1871	1871	1871	1871	0
435	20250509	125100	9876834	1871	1871	1871	1871	0
436	20250509	125000	9876834	1871	1871	1871	1871	0
437	20250509	124900	9876834	1871	1871	1871	1871	0
438	20250509	124800	9876834	1871	1871	1871	1871	0
439	20250509	124700	9876834	1871	1871	1871	1871	0
440	20250509	124600	9876834	1871	1871	1871	1871	0
441	20250509	124500	9876834	1871	1871	1871	1871	0
442	20250509	124400	9876834	1871	1871	1871	1871	0
443	20250509	124300	9876834	1871	1871	1871	1871	0
444	20250509	124200	9876834	1871	1871	1871	1871	0
445	20250509	124100	9876834	1871	1871	1871	1871	0
446	20250509	124000	9876834	1871	1871	1871	1871	0
447	20250509	123900	9876834	1871	1871	1871	1871	0
448	20250509	123800	9876834	1871	1871	1871	1871	0
449	20250509	123700	9876834	1871	1871	1871	1871	4
450	20250509	123600	9869350	1871	1871	1871	1871	0
451	20250509	123500	9869350	1871	1871	1871	1871	0
452	20250509	123400	9869350	1871	1871	1871	1871	0
453	20250509	123300	9869350	1871	1871	1871	1871	0
454	20250509	123200	9869350	1871	1871	1871	1871	0
455	20250509	123100	9869350	1871	1871	1871	1871	0
456	20250509	123000	9869350	1871	1871	1871	1871	0
457	20250509	122900	9869350	1871	1871	1871	1871	0
458	20250509	122800	9869350	1871	1871	1871	1871	0
459	20250509	122700	9869350	1871	1871	1871	1871	0
460	20250509	122600	9869350	1871	1871	1871	1871	0
461	20250509	122500	9869350	1871	1871	1871	1871	0
462	20250509	122400	9869350	1871	1871	1871	1871	0
463	20250509	122300	9869350	1871	1871	1871	1871	0
464	20250509	122200	9869350	1871	1871	1871	1871	0
465	20250509	122100	9869350	1871	1871	1871	1871	0
466	20250509	122000	9869350	1871	1871	1871	1871	0
467	20250509	121900	9869350	1871	1871	1871	1871	0
468	20250509	121800	9869350	1871	1871	1871	1871	0
469	20250509	121700	9869350	1871	1871	1871	1871	0
470	20250509	121600	9869350	1871	1871	1871	1871	0
471	20250509	121500	9869350	1871	1871	1871	1871	0
472	20250509	121400	9869350	1871	1871	1871	1871	0
473	20250509	121300	9869350	1871	1871	1871	1871	0
474	20250509	121200	9869350	1871	1871	1871	1871	0
475	20250509	121100	9869350	1871	1871	1871	1871	0
476	20250509	121000	9869350	1871	1871	1871	1871	0
477	20250509	120900	9869350	1871	1871	1871	1871	0
478	20250509	120800	9869350	1871	1871	1871	1871	0
479	20250509	120700	9869350	1871	1871	1871	1871	0
480	20250509	120600	9869350	1871	1871	1871	1871	0
481	20250509	120500	9869350	1871	1871	1871	1871	0
482	20250509	120400	9869350	1871	1871	1871	1871	32
483	20250509	120300	9809478	1871	1871	1871	1871	164
484	20250509	120200	9502634	1871	1872	1872	1871	721
485	20250509	120100	8153639	1871	1871	1871	1871	0
486	20250509	120000	8153639	1871	1871	1871	1871	0
487	20250509	115900	8153639	1871	1871	1871	1871	0
488	20250509	115800	8153639	1871	1871	1871	1871	0
489	20250509	115700	8153639	1871	1871	1871	1871	0
490	20250509	115600	8153639	1871	1871	1871	1871	0
491	20250509	115500	8153639	1871	1871	1871	1871	0
492	20250509	115400	8153639	1871	1871	1871	1871	0
493	20250509	115300	8153639	1871	1871	1871	1871	0
494	20250509	115200	8153639	1871	1871	1871	1871	0
495	20250509	115100	8153639	1871	1871	1871	1871	0
496	20250509	115000	8153639	1871	1871	1871	1871	0
497	20250509	114900	8153639	1871	1871	1871	1871	0
498	20250509	114800	8153639	1871	1871	1871	1871	0
499	20250509	114700	8153639	1871	1871	1871	1871	0
500	20250509	114600	8153639	1871	1871	1871	1871	0
501	20250509	114500	8153639	1871	1871	1871	1871	0
502	20250509	114400	8153639	1871	1871	1871	1871	0
503	20250509	114300	8153639	1871	1871	1871	1871	0
504	20250509	114200	8153639	1871	1871	1871	1871	0
505	20250509	114100	8153639	1871	1871	1871	1871	0
506	20250509	114000	8153639	1871	1871	1871	1871	0
507	20250509	113900	8153639	1871	1871	1871	1871	0
508	20250509	113800	8153639	1871	1871	1871	1871	0
509	20250509	113700	8153639	1871	1871	1871	1871	15
510	20250509	113600	8125574	1871	1871	1871	1871	0
511	20250509	113500	8125574	1871	1871	1871	1871	0
512	20250509	113400	8125574	1871	1871	1871	1871	0
513	20250509	113300	8125574	1871	1871	1871	1871	285
514	20250509	113200	7592339	1871	1871	1871	1871	0
515	20250509	113100	7592339	1871	1871	1871	1871	0
516	20250509	113000	7592339	1871	1871	1871	1871	0
517	20250509	112900	7592339	1871	1871	1871	1871	0
518	20250509	112800	7592339	1871	1871	1871	1871	0
519	20250509	112700	7592339	1871	1871	1871	1871	0
520	20250509	112600	7592339	1871	1871	1871	1871	0
521	20250509	112500	7592339	1871	1871	1871	1871	0
522	20250509	112400	7592339	1871	1871	1871	1871	0
523	20250509	112300	7592339	1871	1871	1871	1871	0
524	20250509	112200	7592339	1871	1871	1871	1871	0
525	20250509	112100	7592339	1871	1872	1872	1871	80
526	20250509	112000	7442658	1871	1871	1871	1871	0
527	20250509	111900	7442658	1871	1871	1871	1871	0
528	20250509	111800	7442658	1871	1871	1871	1871	0
529	20250509	111700	7442658	1871	1871	1871	1871	0
530	20250509	111600	7442658	1871	1871	1871	1871	0
531	20250509	111500	7442658	1871	1871	1871	1871	0
532	20250509	111400	7442658	1871	1871	1871	1871	0
533	20250509	111300	7442658	1871	1871	1871	1871	0
534	20250509	111200	7442658	1871	1871	1871	1871	0
535	20250509	111100	7442658	1871	1871	1871	1871	0
536	20250509	111000	7442658	1871	1871	1871	1871	0
537	20250509	110900	7442658	1871	1871	1871	1871	0
538	20250509	110800	7442658	1871	1871	1871	1871	0
539	20250509	110700	7442658	1871	1871	1871	1871	33
540	20250509	110600	7380915	1881	1881	1881	1881	0
541	20250509	110500	7380915	1881	1881	1881	1881	0
542	20250509	110400	7380915	1881	1881	1881	1881	0
543	20250509	110300	7380915	1881	1881	1881	1881	0
544	20250509	110200	7380915	1881	1881	1881	1881	0
545	20250509	110100	7380915	1881	1881	1881	1881	0
546	20250509	110000	7380915	1881	1881	1881	1881	0
547	20250509	105900	7380915	1881	1881	1881	1881	0
548	20250509	105800	7380915	1881	1881	1881	1881	0
549	20250509	105700	7380915	1881	1881	1881	1881	0
550	20250509	105600	7380915	1881	1881	1881	1881	0
551	20250509	105500	7380915	1881	1871	1881	1871	3
552	20250509	105400	7375292	1881	1881	1881	1881	0
553	20250509	105300	7375292	1881	1881	1881	1881	0
554	20250509	105200	7375292	1881	1881	1881	1881	0
555	20250509	105100	7375292	1881	1881	1881	1881	0
556	20250509	105000	7375292	1881	1881	1881	1881	0
557	20250509	104900	7375292	1881	1881	1881	1881	287
558	20250509	104800	6835445	1881	1881	1881	1881	0
559	20250509	104700	6835445	1881	1881	1881	1881	0
560	20250509	104600	6835445	1881	1880	1881	1880	576
561	20250509	104500	5752260	1871	1871	1871	1871	0
562	20250509	104400	5752260	1871	1871	1871	1871	0
563	20250509	104300	5752260	1871	1871	1871	1871	0
564	20250509	104200	5752260	1871	1871	1871	1871	0
565	20250509	104100	5752260	1871	1871	1871	1871	0
566	20250509	104000	5752260	1871	1871	1871	1871	0
567	20250509	103900	5752260	1871	1871	1871	1871	0
568	20250509	103800	5752260	1871	1871	1871	1871	0
569	20250509	103700	5752260	1871	1871	1871	1871	0
570	20250509	103600	5752260	1871	1871	1871	1871	0
571	20250509	103500	5752260	1871	1871	1871	1871	0
572	20250509	103400	5752260	1871	1871	1871	1871	0
573	20250509	103300	5752260	1871	1871	1871	1871	0
574	20250509	103200	5752260	1871	1871	1871	1871	0
575	20250509	103100	5752260	1871	1871	1871	1871	0
576	20250509	103000	5752260	1871	1871	1871	1871	0
577	20250509	102900	5752260	1871	1871	1871	1871	0
578	20250509	102800	5752260	1871	1871	1871	1871	0
579	20250509	102700	5752260	1871	1871	1871	1871	0
580	20250509	102600	5752260	1871	1871	1871	1871	270
581	20250509	102500	5247090	1871	1871	1871	1871	0
582	20250509	102400	5247090	1871	1871	1871	1871	0
583	20250509	102300	5247090	1871	1871	1871	1871	10
584	20250509	102200	5228380	1871	1871	1871	1871	0
585	20250509	102100	5228380	1871	1871	1871	1871	0
586	20250509	102000	5228380	1871	1871	1871	1871	0
587	20250509	101900	5228380	1871	1871	1871	1871	0
588	20250509	101800	5228380	1871	1871	1871	1871	0
589	20250509	101700	5228380	1871	1871	1871	1871	0
590	20250509	101600	5228380	1871	1871	1871	1871	0
591	20250509	101500	5228380	1871	1871	1871	1871	0
592	20250509	101400	5228380	1871	1871	1871	1871	0
593	20250509	101300	5228380	1871	1871	1871	1871	0
594	20250509	101200	5228380	1871	1871	1871	1871	41
595	20250509	101100	5151669	1871	1871	1871	1871	0
596	20250509	101000	5151669	1871	1871	1871	1871	0
597	20250509	100900	5151669	1871	1871	1871	1871	0
598	20250509	100800	5151669	1871	1871	1871	1871	0
599	20250509	100700	5151669	1871	1871	1871	1871	0
600	20250509	100600	5151669	1871	1871	1871	1871	0
601	20250509	100500	5151669	1871	1871	1871	1871	0
602	20250509	100400	5151669	1871	1871	1871	1871	0
603	20250509	100300	5151669	1871	1871	1871	1871	0
604	20250509	100200	5151669	1871	1871	1871	1871	0
605	20250509	100100	5151669	1871	1871	1871	1871	0
606	20250509	100000	5151669	1871	1871	1871	1871	0
607	20250509	095900	5151669	1871	1871	1871	1871	0
608	20250509	095800	5151669	1871	1871	1871	1871	767
609	20250509	095700	3716612	1871	1872	1872	1871	1000
610	20250509	095600	1845549	1872	1872	1872	1872	0
611	20250509	095500	1845549	1872	1872	1872	1872	0
612	20250509	095400	1845549	1872	1872	1872	1872	0
613	20250509	095300	1845549	1872	1872	1872	1872	38
614	20250509	095200	1774413	1883	1883	1883	1883	0
615	20250509	095100	1774413	1883	1883	1883	1883	0
616	20250509	095000	1774413	1883	1883	1883	1883	1
617	20250509	094900	1772530	1871	1871	1871	1871	17
618	20250509	094800	1740723	1884	1884	1884	1884	0
619	20250509	094700	1740723	1884	1884	1884	1884	0
620	20250509	094600	1740723	1884	1884	1884	1884	0
621	20250509	094500	1740723	1884	1884	1884	1884	1
622	20250509	094400	1738839	1884	1884	1884	1884	0
623	20250509	094300	1738839	1884	1884	1884	1884	0
624	20250509	094200	1738839	1884	1884	1884	1884	0
625	20250509	094100	1738839	1884	1884	1884	1884	2
626	20250509	094000	1735071	1885	1885	1885	1885	0
627	20250509	093900	1735071	1885	1885	1885	1885	0
628	20250509	093800	1735071	1885	1885	1885	1885	0
629	20250509	093700	1735071	1885	1885	1885	1885	0
630	20250509	093600	1735071	1885	1885	1885	1885	0
631	20250509	093500	1735071	1885	1885	1885	1885	0
632	20250509	093400	1735071	1885	1885	1885	1885	0
633	20250509	093300	1735071	1885	1885	1885	1885	10
634	20250509	093200	1716221	1886	1886	1886	1886	0
635	20250509	093100	1716221	1886	1886	1886	1886	0
636	20250509	093000	1716221	1886	1886	1886	1886	0
637	20250509	092900	1716221	1886	1886	1886	1886	0
638	20250509	092800	1716221	1886	1886	1886	1886	0
639	20250509	092700	1716221	1886	1886	1886	1886	0
640	20250509	092600	1716221	1886	1886	1886	1886	0
641	20250509	092500	1716221	1886	1886	1886	1886	0
642	20250509	092400	1716221	1886	1886	1886	1886	0
643	20250509	092300	1716221	1886	1886	1886	1886	0
644	20250509	092200	1716221	1886	1886	1886	1886	0
645	20250509	092100	1716221	1886	1886	1886	1886	0
646	20250509	092000	1716221	1886	1886	1886	1886	0
647	20250509	091900	1716221	1886	1886	1886	1886	0
648	20250509	091800	1716221	1886	1886	1886	1886	0
649	20250509	091700	1716221	1886	1886	1886	1886	0
650	20250509	091600	1716221	1886	1886	1886	1886	575
651	20250509	091500	631771	1886	1886	1886	1886	0
652	20250509	091400	631771	1886	1886	1886	1886	0
653	20250509	091300	631771	1886	1886	1886	1886	0
654	20250509	091200	631771	1886	1886	1886	1886	0
655	20250509	091100	631771	1886	1886	1886	1886	0
656	20250509	091000	631771	1886	1886	1886	1886	0
657	20250509	090900	631771	1886	1886	1886	1886	0
658	20250509	090800	631771	1886	1886	1886	1886	2
659	20250509	090700	627999	1886	1886	1886	1886	46
660	20250509	090600	541243	1887	1887	1887	1880	89
661	20250509	090500	373510	1887	1888	1888	1887	145
662	20250509	090400	99891	1888	1888	1888	1888	7
663	20250509	090300	86675	1888	1888	1888	1888	0
664	20250509	090200	86675	1888	1888	1888	1888	13
665	20250509	090100	62131	1888	1888	1888	1888	2
666	20250509	090000	58355	1889	1888	1889	1882	31