KissMeData/130740/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200200	36109373	1912	1912	1912	1912	197
3	20250514	200100	36109373	1912	1912	1912	1912	0
4	20250514	200000	36109373	1912	1912	1912	1912	0
5	20250514	195900	36109373	1912	1912	1912	1912	0
6	20250514	195800	36109373	1912	1912	1912	1912	0
7	20250514	195700	36109373	1912	1912	1912	1912	0
8	20250514	195600	36109373	1912	1912	1912	1912	0
9	20250514	195500	36109373	1912	1912	1912	1912	0
10	20250514	195400	36109373	1912	1912	1912	1912	0
11	20250514	195300	36109373	1912	1912	1912	1912	0
12	20250514	195200	36109373	1912	1912	1912	1912	0
13	20250514	195100	36109373	1912	1912	1912	1912	0
14	20250514	195000	36109373	1912	1912	1912	1912	0
15	20250514	194900	36109373	1912	1912	1912	1912	0
16	20250514	194800	36109373	1912	1912	1912	1912	0
17	20250514	194700	36109373	1912	1912	1912	1912	0
18	20250514	194600	36109373	1912	1912	1912	1912	0
19	20250514	194500	36109373	1912	1912	1912	1912	0
20	20250514	194400	36109373	1912	1912	1912	1912	0
21	20250514	194300	36109373	1912	1912	1912	1912	0
22	20250514	194200	36109373	1912	1912	1912	1912	0
23	20250514	194100	36109373	1912	1912	1912	1912	0
24	20250514	194000	36109373	1912	1912	1912	1912	0
25	20250514	193900	36109373	1912	1912	1912	1912	0
26	20250514	193800	36109373	1912	1912	1912	1912	0
27	20250514	193700	36109373	1912	1912	1912	1912	0
28	20250514	193600	36109373	1912	1912	1912	1912	0
29	20250514	193500	36109373	1912	1912	1912	1912	0
30	20250514	193400	36109373	1912	1912	1912	1912	0
31	20250514	193300	36109373	1912	1912	1912	1912	0
32	20250514	193200	36109373	1912	1912	1912	1912	197
33	20250514	193100	36109373	1912	1912	1912	1912	0
34	20250514	193000	36109373	1912	1912	1912	1912	0
35	20250514	192900	36109373	1912	1912	1912	1912	0
36	20250514	192800	36109373	1912	1912	1912	1912	0
37	20250514	192700	36109373	1912	1912	1912	1912	0
38	20250514	192600	36109373	1912	1912	1912	1912	0
39	20250514	192500	36109373	1912	1912	1912	1912	0
40	20250514	192400	36109373	1912	1912	1912	1912	0
41	20250514	192300	36109373	1912	1912	1912	1912	0
42	20250514	192200	36109373	1912	1912	1912	1912	0
43	20250514	192100	36109373	1912	1912	1912	1912	0
44	20250514	192000	36109373	1912	1912	1912	1912	0
45	20250514	191900	36109373	1912	1912	1912	1912	0
46	20250514	191800	36109373	1912	1912	1912	1912	0
47	20250514	191700	36109373	1912	1912	1912	1912	0
48	20250514	191600	36109373	1912	1912	1912	1912	0
49	20250514	191500	36109373	1912	1912	1912	1912	0
50	20250514	191400	36109373	1912	1912	1912	1912	0
51	20250514	191300	36109373	1912	1912	1912	1912	0
52	20250514	191200	36109373	1912	1912	1912	1912	0
53	20250514	191100	36109373	1912	1912	1912	1912	0
54	20250514	191000	36109373	1912	1912	1912	1912	0
55	20250514	190900	36109373	1912	1912	1912	1912	0
56	20250514	190800	36109373	1912	1912	1912	1912	0
57	20250514	190700	36109373	1912	1912	1912	1912	0
58	20250514	190600	36109373	1912	1912	1912	1912	0
59	20250514	190500	36109373	1912	1912	1912	1912	0
60	20250514	190400	36109373	1912	1912	1912	1912	0
61	20250514	190300	36109373	1912	1912	1912	1912	0
62	20250514	190200	36109373	1912	1912	1912	1912	197
63	20250514	190100	36109373	1912	1912	1912	1912	0
64	20250514	190000	36109373	1912	1912	1912	1912	0
65	20250514	185900	36109373	1912	1912	1912	1912	0
66	20250514	185800	36109373	1912	1912	1912	1912	0
67	20250514	185700	36109373	1912	1912	1912	1912	0
68	20250514	185600	36109373	1912	1912	1912	1912	0
69	20250514	185500	36109373	1912	1912	1912	1912	0
70	20250514	185400	36109373	1912	1912	1912	1912	0
71	20250514	185300	36109373	1912	1912	1912	1912	0
72	20250514	185200	36109373	1912	1912	1912	1912	0
73	20250514	185100	36109373	1912	1912	1912	1912	0
74	20250514	185000	36109373	1912	1912	1912	1912	0
75	20250514	184900	36109373	1912	1912	1912	1912	0
76	20250514	184800	36109373	1912	1912	1912	1912	0
77	20250514	184700	36109373	1912	1912	1912	1912	0
78	20250514	184600	36109373	1912	1912	1912	1912	0
79	20250514	184500	36109373	1912	1912	1912	1912	0
80	20250514	184400	36109373	1912	1912	1912	1912	0
81	20250514	184300	36109373	1912	1912	1912	1912	0
82	20250514	184200	36109373	1912	1912	1912	1912	0
83	20250514	184100	36109373	1912	1912	1912	1912	0
84	20250514	184000	36109373	1912	1912	1912	1912	0
85	20250514	183900	36109373	1912	1912	1912	1912	0
86	20250514	183800	36109373	1912	1912	1912	1912	0
87	20250514	183700	36109373	1912	1912	1912	1912	0
88	20250514	183600	36109373	1912	1912	1912	1912	0
89	20250514	183500	36109373	1912	1912	1912	1912	0
90	20250514	183400	36109373	1912	1912	1912	1912	0
91	20250514	183300	36109373	1912	1912	1912	1912	0
92	20250514	183200	36109373	1912	1912	1912	1912	197
93	20250514	183100	36109373	1912	1912	1912	1912	0
94	20250514	183000	36109373	1912	1912	1912	1912	0
95	20250514	182900	36109373	1912	1912	1912	1912	0
96	20250514	182800	36109373	1912	1912	1912	1912	0
97	20250514	182700	36109373	1912	1912	1912	1912	0
98	20250514	182600	36109373	1912	1912	1912	1912	0
99	20250514	182500	36109373	1912	1912	1912	1912	0
100	20250514	182400	36109373	1912	1912	1912	1912	0
101	20250514	182300	36109373	1912	1912	1912	1912	0
102	20250514	182200	36109373	1912	1912	1912	1912	0
103	20250514	182100	36109373	1912	1912	1912	1912	0
104	20250514	182000	36109373	1912	1912	1912	1912	0
105	20250514	181900	36109373	1912	1912	1912	1912	0
106	20250514	181800	36109373	1912	1912	1912	1912	0
107	20250514	181700	36109373	1912	1912	1912	1912	0
108	20250514	181600	36109373	1912	1912	1912	1912	0
109	20250514	181500	36109373	1912	1912	1912	1912	0
110	20250514	181400	36109373	1912	1912	1912	1912	0
111	20250514	181300	36109373	1912	1912	1912	1912	0
112	20250514	181200	36109373	1912	1912	1912	1912	0
113	20250514	181100	36109373	1912	1912	1912	1912	0
114	20250514	181000	36109373	1912	1912	1912	1912	0
115	20250514	180900	36109373	1912	1912	1912	1912	0
116	20250514	180800	36109373	1912	1912	1912	1912	0
117	20250514	180700	36109373	1912	1912	1912	1912	0
118	20250514	180600	36109373	1912	1912	1912	1912	0
119	20250514	180500	36109373	1912	1912	1912	1912	0
120	20250514	180400	36109373	1912	1912	1912	1912	0
121	20250514	180300	36109373	1912	1912	1912	1912	0
122	20250514	180200	36109373	1912	1912	1912	1912	197
123	20250514	180100	36109373	1912	1912	1912	1912	0
124	20250514	180000	36109373	1912	1912	1912	1912	0
125	20250514	175900	36109373	1912	1912	1912	1912	0
126	20250514	175800	36109373	1912	1912	1912	1912	0
127	20250514	175700	36109373	1912	1912	1912	1912	0
128	20250514	175600	36109373	1912	1912	1912	1912	0
129	20250514	175500	36109373	1912	1912	1912	1912	0
130	20250514	175400	36109373	1912	1912	1912	1912	0
131	20250514	175300	36109373	1912	1912	1912	1912	0
132	20250514	175200	36109373	1912	1912	1912	1912	0
133	20250514	175100	36109373	1912	1912	1912	1912	0
134	20250514	175000	36109373	1912	1912	1912	1912	0
135	20250514	174900	36109373	1912	1912	1912	1912	0
136	20250514	174800	36109373	1912	1912	1912	1912	0
137	20250514	174700	36109373	1912	1912	1912	1912	0
138	20250514	174600	36109373	1912	1912	1912	1912	0
139	20250514	174500	36109373	1912	1912	1912	1912	0
140	20250514	174400	36109373	1912	1912	1912	1912	0
141	20250514	174300	36109373	1912	1912	1912	1912	0
142	20250514	174200	36109373	1912	1912	1912	1912	0
143	20250514	174100	36109373	1912	1912	1912	1912	0
144	20250514	174000	36109373	1912	1912	1912	1912	0
145	20250514	173900	36109373	1912	1912	1912	1912	0
146	20250514	173800	36109373	1912	1912	1912	1912	0
147	20250514	173700	36109373	1912	1912	1912	1912	0
148	20250514	173600	36109373	1912	1912	1912	1912	0
149	20250514	173500	36109373	1912	1912	1912	1912	0
150	20250514	173400	36109373	1912	1912	1912	1912	0
151	20250514	173300	36109373	1912	1912	1912	1912	0
152	20250514	173200	36109373	1912	1912	1912	1912	197
153	20250514	173100	36109373	1912	1912	1912	1912	0
154	20250514	173000	36109373	1912	1912	1912	1912	0
155	20250514	172900	36109373	1912	1912	1912	1912	0
156	20250514	172800	36109373	1912	1912	1912	1912	0
157	20250514	172700	36109373	1912	1912	1912	1912	0
158	20250514	172600	36109373	1912	1912	1912	1912	0
159	20250514	172500	36109373	1912	1912	1912	1912	0
160	20250514	172400	36109373	1912	1912	1912	1912	0
161	20250514	172300	36109373	1912	1912	1912	1912	0
162	20250514	172200	36109373	1912	1912	1912	1912	0
163	20250514	172100	36109373	1912	1912	1912	1912	0
164	20250514	172000	36109373	1912	1912	1912	1912	0
165	20250514	171900	36109373	1912	1912	1912	1912	0
166	20250514	171800	36109373	1912	1912	1912	1912	0
167	20250514	171700	36109373	1912	1912	1912	1912	0
168	20250514	171600	36109373	1912	1912	1912	1912	0
169	20250514	171500	36109373	1912	1912	1912	1912	0
170	20250514	171400	36109373	1912	1912	1912	1912	0
171	20250514	171300	36109373	1912	1912	1912	1912	0
172	20250514	171200	36109373	1912	1912	1912	1912	0
173	20250514	171100	36109373	1912	1912	1912	1912	0
174	20250514	171000	36109373	1912	1912	1912	1912	0
175	20250514	170900	36109373	1912	1912	1912	1912	0
176	20250514	170800	36109373	1912	1912	1912	1912	0
177	20250514	170700	36109373	1912	1912	1912	1912	0
178	20250514	170600	36109373	1912	1912	1912	1912	0
179	20250514	170500	36109373	1912	1912	1912	1912	0
180	20250514	170400	36109373	1912	1912	1912	1912	0
181	20250514	170300	36109373	1912	1912	1912	1912	0
182	20250514	170200	36109373	1912	1912	1912	1912	197
183	20250514	170100	36109373	1912	1912	1912	1912	0
184	20250514	170000	36109373	1912	1912	1912	1912	0
185	20250514	165900	36109373	1912	1912	1912	1912	0
186	20250514	165800	36109373	1912	1912	1912	1912	0
187	20250514	165700	36109373	1912	1912	1912	1912	0
188	20250514	165600	36109373	1912	1912	1912	1912	0
189	20250514	165500	36109373	1912	1912	1912	1912	0
190	20250514	165400	36109373	1912	1912	1912	1912	0
191	20250514	165300	36109373	1912	1912	1912	1912	0
192	20250514	165200	36109373	1912	1912	1912	1912	0
193	20250514	165100	36109373	1912	1912	1912	1912	0
194	20250514	165000	36109373	1912	1912	1912	1912	0
195	20250514	164900	36109373	1912	1912	1912	1912	0
196	20250514	164800	36109373	1912	1912	1912	1912	0
197	20250514	164700	36109373	1912	1912	1912	1912	0
198	20250514	164600	36109373	1912	1912	1912	1912	0
199	20250514	164500	36109373	1912	1912	1912	1912	0
200	20250514	164400	36109373	1912	1912	1912	1912	0
201	20250514	164300	36109373	1912	1912	1912	1912	0
202	20250514	164200	36109373	1912	1912	1912	1912	0
203	20250514	164100	36109373	1912	1912	1912	1912	0
204	20250514	164000	36109373	1912	1912	1912	1912	0
205	20250514	163900	36109373	1912	1912	1912	1912	0
206	20250514	163800	36109373	1912	1912	1912	1912	0
207	20250514	163700	36109373	1912	1912	1912	1912	0
208	20250514	163600	36109373	1912	1912	1912	1912	0
209	20250514	163500	36109373	1912	1912	1912	1912	0
210	20250514	163400	36109373	1912	1912	1912	1912	0
211	20250514	163300	36109373	1912	1912	1912	1912	0
212	20250514	163200	36109373	1912	1912	1912	1912	197
213	20250514	163100	36109373	1912	1912	1912	1912	0
214	20250514	163000	36109373	1912	1912	1912	1912	0
215	20250514	162900	36109373	1912	1912	1912	1912	0
216	20250514	162800	36109373	1912	1912	1912	1912	0
217	20250514	162700	36109373	1912	1912	1912	1912	0
218	20250514	162600	36109373	1912	1912	1912	1912	0
219	20250514	162500	36109373	1912	1912	1912	1912	0
220	20250514	162400	36109373	1912	1912	1912	1912	0
221	20250514	162300	36109373	1912	1912	1912	1912	0
222	20250514	162200	36109373	1912	1912	1912	1912	0
223	20250514	162100	36109373	1912	1912	1912	1912	0
224	20250514	162000	36109373	1912	1912	1912	1912	0
225	20250514	161900	36109373	1912	1912	1912	1912	0
226	20250514	161800	36109373	1912	1912	1912	1912	0
227	20250514	161700	36109373	1912	1912	1912	1912	0
228	20250514	161600	36109373	1912	1912	1912	1912	0
229	20250514	161500	36109373	1912	1912	1912	1912	0
230	20250514	161400	36109373	1912	1912	1912	1912	0
231	20250514	161300	36109373	1912	1912	1912	1912	0
232	20250514	161200	36109373	1912	1912	1912	1912	0
233	20250514	161100	36109373	1912	1912	1912	1912	0
234	20250514	161000	36109373	1912	1912	1912	1912	0
235	20250514	160900	36109373	1912	1912	1912	1912	0
236	20250514	160800	36109373	1912	1912	1912	1912	0
237	20250514	160700	36109373	1912	1912	1912	1912	0
238	20250514	160600	36109373	1912	1912	1912	1912	0
239	20250514	160500	36109373	1912	1912	1912	1912	0
240	20250514	160400	36109373	1912	1912	1912	1912	0
241	20250514	160300	36109373	1912	1912	1912	1912	0
242	20250514	160200	36109373	1912	1912	1912	1912	197
243	20250514	160100	36109373	1912	1912	1912	1912	0
244	20250514	160000	36109373	1912	1912	1912	1912	0
245	20250514	155900	36109373	1912	1912	1912	1912	0
246	20250514	155800	36109373	1912	1912	1912	1912	0
247	20250514	155700	36109373	1912	1912	1912	1912	0
248	20250514	155600	36109373	1912	1912	1912	1912	0
249	20250514	155500	36109373	1912	1912	1912	1912	0
250	20250514	155400	36109373	1912	1912	1912	1912	0
251	20250514	155300	36109373	1912	1912	1912	1912	0
252	20250514	155200	36109373	1912	1912	1912	1912	0
253	20250514	155100	36109373	1912	1912	1912	1912	0
254	20250514	155000	36109373	1912	1912	1912	1912	0
255	20250514	154900	36109373	1912	1912	1912	1912	0
256	20250514	154800	36109373	1912	1912	1912	1912	0
257	20250514	154700	36109373	1912	1912	1912	1912	0
258	20250514	154600	36109373	1912	1912	1912	1912	0
259	20250514	154500	36109373	1912	1912	1912	1912	0
260	20250514	154400	36109373	1912	1912	1912	1912	0
261	20250514	154300	36109373	1912	1912	1912	1912	0
262	20250514	154200	36109373	1912	1912	1912	1912	0
263	20250514	154100	36109373	1912	1912	1912	1912	0
264	20250514	154000	36109373	1912	1912	1912	1912	0
265	20250514	153900	36109373	1912	1912	1912	1912	0
266	20250514	153800	36109373	1912	1912	1912	1912	0
267	20250514	153700	36109373	1912	1912	1912	1912	0
268	20250514	153600	36109373	1912	1912	1912	1912	0
269	20250514	153500	36109373	1912	1912	1912	1912	0
270	20250514	153400	36109373	1912	1912	1912	1912	0
271	20250514	153300	36109373	1912	1912	1912	1912	0
272	20250514	153200	36109373	1912	1912	1912	1912	197
273	20250514	153100	36109373	1912	1912	1912	1912	0
274	20250514	153000	36109373	1912	1912	1912	1912	197
275	20250514	152900	35732709	1914	1914	1914	1914	0
276	20250514	152800	35732709	1914	1914	1914	1914	0
277	20250514	152700	35732709	1914	1914	1914	1914	0
278	20250514	152600	35732709	1914	1914	1914	1914	0
279	20250514	152500	35732709	1914	1914	1914	1914	0
280	20250514	152400	35732709	1914	1914	1914	1914	0
281	20250514	152300	35732709	1914	1914	1914	1914	0
282	20250514	152200	35732709	1914	1914	1914	1914	0
283	20250514	152100	35732709	1914	1914	1914	1914	0
284	20250514	152000	35732709	1914	1914	1914	1914	0
285	20250514	151900	35732709	1914	1915	1917	1914	96
286	20250514	151800	35548781	1915	1915	1917	1915	27
287	20250514	151700	35497032	1917	1917	1917	1917	12
288	20250514	151600	35474028	1917	1917	1917	1917	0
289	20250514	151500	35474028	1917	1917	1917	1917	6
290	20250514	151400	35462526	1917	1915	1917	1915	11
291	20250514	151300	35441454	1917	1917	1917	1916	22
292	20250514	151200	35399285	1917	1916	1917	1915	27
293	20250514	151100	35347565	1917	1917	1917	1917	18
294	20250514	151000	35313059	1917	1917	1917	1917	5
295	20250514	150900	35303474	1917	1917	1917	1917	27
296	20250514	150800	35251715	1918	1918	1918	1918	5
297	20250514	150700	35242125	1918	1918	1918	1918	4
298	20250514	150600	35234453	1918	1918	1918	1918	18
299	20250514	150500	35199929	1916	1918	1918	1916	35
300	20250514	150400	35132833	1918	1918	1918	1918	0
301	20250514	150300	35132833	1918	1918	1918	1918	0
302	20250514	150200	35132833	1918	1918	1918	1918	0
303	20250514	150100	35132833	1918	1918	1918	1918	35
304	20250514	150000	35065703	1918	1918	1918	1917	18
305	20250514	145900	35031180	1918	1919	1919	1918	40
306	20250514	145800	34954442	1891	1920	1920	1891	205
307	20250514	145700	34565735	1920	1920	1920	1920	12
308	20250514	145600	34542695	1920	1920	1920	1920	5
309	20250514	145500	34533095	1920	1920	1920	1920	13
310	20250514	145400	34508135	1920	1920	1920	1920	5
311	20250514	145300	34498535	1920	1920	1920	1920	17
312	20250514	145200	34465895	1920	1915	1920	1915	294
313	20250514	145100	33901500	1910	1905	1915	1905	1909
314	20250514	145000	30263630	1904	1902	1904	1902	1813
315	20250514	144900	26813304	1902	1902	1902	1902	17
316	20250514	144800	26780970	1902	1902	1902	1902	0
317	20250514	144700	26780970	1902	1902	1902	1902	0
318	20250514	144600	26780970	1902	1902	1902	1902	0
319	20250514	144500	26780970	1902	1902	1902	1902	0
320	20250514	144400	26780970	1902	1902	1902	1902	18
321	20250514	144300	26746734	1902	1902	1902	1902	0
322	20250514	144200	26746734	1902	1902	1902	1902	0
323	20250514	144100	26746734	1902	1902	1902	1902	0
324	20250514	144000	26746734	1902	1902	1902	1902	0
325	20250514	143900	26746734	1902	1902	1902	1902	0
326	20250514	143800	26746734	1902	1902	1902	1902	0
327	20250514	143700	26746734	1902	1902	1902	1902	0
328	20250514	143600	26746734	1902	1901	1902	1901	2638
329	20250514	143500	21731226	1901	1899	1901	1895	165
330	20250514	143400	21417967	1901	1901	1901	1901	0
331	20250514	143300	21417967	1901	1900	1901	1900	36
332	20250514	143200	21349549	1898	1899	1899	1898	62
333	20250514	143100	21231855	1898	1898	1898	1898	0
334	20250514	143000	21231855	1898	1898	1898	1898	0
335	20250514	142900	21231855	1898	1898	1898	1898	0
336	20250514	142800	21231855	1898	1898	1898	1898	0
337	20250514	142700	21231855	1898	1898	1898	1898	0
338	20250514	142600	21231855	1898	1898	1898	1898	0
339	20250514	142500	21231855	1898	1898	1898	1898	0
340	20250514	142400	21231855	1898	1898	1898	1898	0
341	20250514	142300	21231855	1898	1898	1898	1898	0
342	20250514	142200	21231855	1898	1898	1898	1898	0
343	20250514	142100	21231855	1898	1898	1898	1898	0
344	20250514	142000	21231855	1898	1898	1898	1898	0
345	20250514	141900	21231855	1898	1898	1898	1898	0
346	20250514	141800	21231855	1898	1898	1898	1898	0
347	20250514	141700	21231855	1898	1898	1898	1898	0
348	20250514	141600	21231855	1898	1898	1898	1898	0
349	20250514	141500	21231855	1898	1898	1898	1898	0
350	20250514	141400	21231855	1898	1898	1898	1898	0
351	20250514	141300	21231855	1898	1898	1898	1898	0
352	20250514	141200	21231855	1898	1898	1898	1898	0
353	20250514	141100	21231855	1898	1898	1898	1898	0
354	20250514	141000	21231855	1898	1898	1898	1898	0
355	20250514	140900	21231855	1898	1898	1898	1898	0
356	20250514	140800	21231855	1898	1898	1898	1898	0
357	20250514	140700	21231855	1898	1898	1898	1898	0
358	20250514	140600	21231855	1898	1898	1898	1898	0
359	20250514	140500	21231855	1898	1898	1898	1898	0
360	20250514	140400	21231855	1898	1898	1898	1898	0
361	20250514	140300	21231855	1898	1898	1898	1898	0
362	20250514	140200	21231855	1898	1898	1898	1898	0
363	20250514	140100	21231855	1898	1898	1898	1898	51
364	20250514	140000	21135057	1898	1898	1898	1898	0
365	20250514	135900	21135057	1898	1898	1898	1898	0
366	20250514	135800	21135057	1898	1898	1898	1898	0
367	20250514	135700	21135057	1898	1898	1898	1898	0
368	20250514	135600	21135057	1898	1898	1898	1898	0
369	20250514	135500	21135057	1898	1898	1898	1898	100
370	20250514	135400	20945257	1898	1898	1898	1898	0
371	20250514	135300	20945257	1898	1898	1898	1898	0
372	20250514	135200	20945257	1898	1898	1898	1898	0
373	20250514	135100	20945257	1898	1898	1898	1898	0
374	20250514	135000	20945257	1898	1898	1898	1898	0
375	20250514	134900	20945257	1898	1898	1898	1898	0
376	20250514	134800	20945257	1898	1898	1898	1898	0
377	20250514	134700	20945257	1898	1898	1898	1898	0
378	20250514	134600	20945257	1898	1898	1898	1898	0
379	20250514	134500	20945257	1898	1898	1898	1898	0
380	20250514	134400	20945257	1898	1898	1898	1898	0
381	20250514	134300	20945257	1898	1898	1898	1898	0
382	20250514	134200	20945257	1898	1898	1898	1898	0
383	20250514	134100	20945257	1898	1898	1898	1898	0
384	20250514	134000	20945257	1898	1896	1898	1896	12
385	20250514	133900	20922485	1898	1898	1898	1898	0
386	20250514	133800	20922485	1898	1898	1898	1898	0
387	20250514	133700	20922485	1898	1898	1898	1898	0
388	20250514	133600	20922485	1898	1898	1898	1898	0
389	20250514	133500	20922485	1898	1898	1898	1898	0
390	20250514	133400	20922485	1898	1898	1898	1898	0
391	20250514	133300	20922485	1898	1898	1898	1898	0
392	20250514	133200	20922485	1898	1898	1898	1898	0
393	20250514	133100	20922485	1898	1898	1898	1898	0
394	20250514	133000	20922485	1898	1898	1898	1898	0
395	20250514	132900	20922485	1898	1898	1898	1898	0
396	20250514	132800	20922485	1898	1898	1898	1898	0
397	20250514	132700	20922485	1898	1898	1898	1898	0
398	20250514	132600	20922485	1898	1898	1898	1898	0
399	20250514	132500	20922485	1898	1898	1898	1898	0
400	20250514	132400	20922485	1898	1900	1900	1898	217
401	20250514	132300	20510319	1900	1900	1900	1900	0
402	20250514	132200	20510319	1900	1900	1900	1900	0
403	20250514	132100	20510319	1900	1900	1900	1900	0
404	20250514	132000	20510319	1900	1900	1900	1900	0
405	20250514	131900	20510319	1900	1900	1900	1900	0
406	20250514	131800	20510319	1900	1900	1900	1900	0
407	20250514	131700	20510319	1900	1900	1900	1900	0
408	20250514	131600	20510319	1900	1900	1900	1900	0
409	20250514	131500	20510319	1900	1900	1900	1900	0
410	20250514	131400	20510319	1900	1900	1900	1900	0
411	20250514	131300	20510319	1900	1900	1900	1900	0
412	20250514	131200	20510319	1900	1900	1900	1900	0
413	20250514	131100	20510319	1900	1900	1900	1900	0
414	20250514	131000	20510319	1900	1900	1900	1900	0
415	20250514	130900	20510319	1900	1900	1900	1900	0
416	20250514	130800	20510319	1900	1900	1900	1900	0
417	20250514	130700	20510319	1900	1900	1900	1900	0
418	20250514	130600	20510319	1900	1900	1900	1900	0
419	20250514	130500	20510319	1900	1900	1900	1900	0
420	20250514	130400	20510319	1900	1900	1900	1900	0
421	20250514	130300	20510319	1900	1900	1900	1900	0
422	20250514	130200	20510319	1900	1900	1900	1900	0
423	20250514	130100	20510319	1900	1900	1900	1900	0
424	20250514	130000	20510319	1900	1900	1900	1900	0
425	20250514	125900	20510319	1900	1900	1900	1900	0
426	20250514	125800	20510319	1900	1901	1901	1900	90
427	20250514	125700	20339238	1901	1901	1901	1901	0
428	20250514	125600	20339238	1901	1901	1901	1901	0
429	20250514	125500	20339238	1901	1901	1901	1901	0
430	20250514	125400	20339238	1901	1901	1901	1901	1
431	20250514	125300	20337337	1904	1904	1904	1904	0
432	20250514	125200	20337337	1904	1904	1904	1904	0
433	20250514	125100	20337337	1904	1904	1904	1904	0
434	20250514	125000	20337337	1904	1904	1904	1904	0
435	20250514	124900	20337337	1904	1904	1904	1904	0
436	20250514	124800	20337337	1904	1904	1904	1904	0
437	20250514	124700	20337337	1904	1904	1904	1904	0
438	20250514	124600	20337337	1904	1904	1904	1904	0
439	20250514	124500	20337337	1904	1904	1904	1904	0
440	20250514	124400	20337337	1904	1904	1904	1904	0
441	20250514	124300	20337337	1904	1904	1904	1904	0
442	20250514	124200	20337337	1904	1904	1904	1904	0
443	20250514	124100	20337337	1904	1904	1904	1904	0
444	20250514	124000	20337337	1904	1904	1904	1904	0
445	20250514	123900	20337337	1904	1904	1904	1904	0
446	20250514	123800	20337337	1904	1904	1904	1904	0
447	20250514	123700	20337337	1904	1904	1904	1904	0
448	20250514	123600	20337337	1904	1904	1904	1904	0
449	20250514	123500	20337337	1904	1904	1904	1904	0
450	20250514	123400	20337337	1904	1904	1904	1904	20
451	20250514	123300	20299257	1904	1904	1904	1904	0
452	20250514	123200	20299257	1904	1904	1904	1904	1
453	20250514	123100	20297353	1905	1905	1905	1905	0
454	20250514	123000	20297353	1905	1905	1905	1905	0
455	20250514	122900	20297353	1905	1905	1905	1905	0
456	20250514	122800	20297353	1905	1905	1905	1905	0
457	20250514	122700	20297353	1905	1905	1905	1905	0
458	20250514	122600	20297353	1905	1905	1905	1905	0
459	20250514	122500	20297353	1905	1905	1905	1905	0
460	20250514	122400	20297353	1905	1905	1905	1905	0
461	20250514	122300	20297353	1905	1905	1905	1905	0
462	20250514	122200	20297353	1905	1905	1905	1905	0
463	20250514	122100	20297353	1905	1905	1905	1905	0
464	20250514	122000	20297353	1905	1905	1905	1905	0
465	20250514	121900	20297353	1905	1905	1905	1905	0
466	20250514	121800	20297353	1905	1905	1905	1905	0
467	20250514	121700	20297353	1905	1905	1905	1905	0
468	20250514	121600	20297353	1905	1905	1905	1905	0
469	20250514	121500	20297353	1905	1905	1905	1905	0
470	20250514	121400	20297353	1905	1905	1905	1905	0
471	20250514	121300	20297353	1905	1905	1905	1905	0
472	20250514	121200	20297353	1905	1905	1905	1905	0
473	20250514	121100	20297353	1905	1905	1905	1905	0
474	20250514	121000	20297353	1905	1905	1905	1905	0
475	20250514	120900	20297353	1905	1905	1905	1905	0
476	20250514	120800	20297353	1905	1905	1905	1905	0
477	20250514	120700	20297353	1905	1905	1905	1905	18
478	20250514	120600	20263063	1902	1902	1902	1902	0
479	20250514	120500	20263063	1902	1902	1902	1902	0
480	20250514	120400	20263063	1902	1901	1902	1901	109
481	20250514	120300	20055836	1901	1901	1901	1901	0
482	20250514	120200	20055836	1901	1901	1901	1901	0
483	20250514	120100	20055836	1901	1901	1901	1901	0
484	20250514	120000	20055836	1901	1901	1901	1901	0
485	20250514	115900	20055836	1901	1901	1901	1901	0
486	20250514	115800	20055836	1901	1901	1901	1901	0
487	20250514	115700	20055836	1901	1901	1901	1901	0
488	20250514	115600	20055836	1901	1901	1901	1901	0
489	20250514	115500	20055836	1901	1901	1901	1901	0
490	20250514	115400	20055836	1901	1901	1901	1901	0
491	20250514	115300	20055836	1901	1901	1901	1901	0
492	20250514	115200	20055836	1901	1901	1901	1901	0
493	20250514	115100	20055836	1901	1901	1901	1901	0
494	20250514	115000	20055836	1901	1901	1901	1901	0
495	20250514	114900	20055836	1901	1901	1901	1901	0
496	20250514	114800	20055836	1901	1901	1901	1901	0
497	20250514	114700	20055836	1901	1901	1901	1901	0
498	20250514	114600	20055836	1901	1901	1901	1901	0
499	20250514	114500	20055836	1901	1901	1901	1901	0
500	20250514	114400	20055836	1901	1901	1901	1901	0
501	20250514	114300	20055836	1901	1901	1901	1901	10
502	20250514	114200	20036826	1901	1901	1901	1901	0
503	20250514	114100	20036826	1901	1901	1901	1901	0
504	20250514	114000	20036826	1901	1901	1901	1901	0
505	20250514	113900	20036826	1901	1901	1901	1901	0
506	20250514	113800	20036826	1901	1901	1901	1901	0
507	20250514	113700	20036826	1901	1901	1901	1901	0
508	20250514	113600	20036826	1901	1901	1901	1901	0
509	20250514	113500	20036826	1901	1901	1901	1901	0
510	20250514	113400	20036826	1901	1901	1901	1901	0
511	20250514	113300	20036826	1901	1901	1901	1901	0
512	20250514	113200	20036826	1901	1901	1901	1901	0
513	20250514	113100	20036826	1901	1901	1901	1901	0
514	20250514	113000	20036826	1901	1901	1901	1901	0
515	20250514	112900	20036826	1901	1901	1901	1901	0
516	20250514	112800	20036826	1901	1901	1901	1901	0
517	20250514	112700	20036826	1901	1905	1905	1901	99
518	20250514	112600	19848555	1901	1903	1903	1901	105
519	20250514	112500	19648930	1905	1905	1905	1905	0
520	20250514	112400	19648930	1905	1905	1905	1905	0
521	20250514	112300	19648930	1905	1905	1905	1905	0
522	20250514	112200	19648930	1905	1905	1905	1905	0
523	20250514	112100	19648930	1905	1905	1905	1905	0
524	20250514	112000	19648930	1905	1905	1905	1905	0
525	20250514	111900	19648930	1905	1905	1905	1905	0
526	20250514	111800	19648930	1905	1905	1905	1905	5
527	20250514	111700	19639405	1905	1905	1905	1905	3
528	20250514	111600	19633690	1905	1905	1905	1905	0
529	20250514	111500	19633690	1905	1905	1905	1905	0
530	20250514	111400	19633690	1905	1905	1905	1905	0
531	20250514	111300	19633690	1905	1905	1905	1905	0
532	20250514	111200	19633690	1905	1905	1905	1905	0
533	20250514	111100	19633690	1905	1905	1905	1905	0
534	20250514	111000	19633690	1905	1905	1905	1905	0
535	20250514	110900	19633690	1905	1905	1905	1905	0
536	20250514	110800	19633690	1905	1905	1905	1905	0
537	20250514	110700	19633690	1905	1905	1905	1905	0
538	20250514	110600	19633690	1905	1905	1905	1905	0
539	20250514	110500	19633690	1905	1905	1905	1905	20
540	20250514	110400	19595590	1905	1905	1905	1905	0
541	20250514	110300	19595590	1905	1905	1905	1905	0
542	20250514	110200	19595590	1905	1905	1905	1905	0
543	20250514	110100	19595590	1905	1905	1905	1905	0
544	20250514	110000	19595590	1905	1905	1905	1905	0
545	20250514	105900	19595590	1905	1905	1905	1905	0
546	20250514	105800	19595590	1905	1905	1905	1905	0
547	20250514	105700	19595590	1905	1905	1905	1905	18
548	20250514	105600	19561300	1904	1904	1904	1904	370
549	20250514	105500	18856820	1904	1904	1904	1904	0
550	20250514	105400	18856820	1904	1904	1904	1904	0
551	20250514	105300	18856820	1904	1904	1904	1904	18
552	20250514	105200	18822548	1902	1904	1904	1902	746
553	20250514	105100	17402218	1905	1905	1905	1905	0
554	20250514	105000	17402218	1905	1905	1905	1905	0
555	20250514	104900	17402218	1905	1905	1905	1905	104
556	20250514	104800	17204098	1905	1905	1905	1905	0
557	20250514	104700	17204098	1905	1905	1905	1905	0
558	20250514	104600	17204098	1905	1905	1905	1905	0
559	20250514	104500	17204098	1905	1905	1905	1905	0
560	20250514	104400	17204098	1905	1905	1905	1905	0
561	20250514	104300	17204098	1905	1905	1905	1905	0
562	20250514	104200	17204098	1905	1905	1905	1905	136
563	20250514	104100	16945018	1905	1905	1905	1905	100
564	20250514	104000	16754518	1905	1905	1905	1905	0
565	20250514	103900	16754518	1905	1905	1905	1905	0
566	20250514	103800	16754518	1905	1905	1905	1905	0
567	20250514	103700	16754518	1905	1905	1905	1905	0
568	20250514	103600	16754518	1905	1905	1905	1905	18
569	20250514	103500	16720228	1904	1904	1904	1904	0
570	20250514	103400	16720228	1904	1905	1905	1904	99
571	20250514	103300	16531651	1906	1906	1906	1906	0
572	20250514	103200	16531651	1906	1906	1906	1906	0
573	20250514	103100	16531651	1906	1906	1906	1906	0
574	20250514	103000	16531651	1906	1906	1906	1906	0
575	20250514	102900	16531651	1906	1906	1906	1906	118
576	20250514	102800	16306743	1906	1906	1906	1906	0
577	20250514	102700	16306743	1906	1906	1906	1906	0
578	20250514	102600	16306743	1906	1906	1906	1906	0
579	20250514	102500	16306743	1906	1906	1906	1906	18
580	20250514	102400	16272435	1906	1906	1906	1906	5000
581	20250514	102300	6742435	1906	1906	1906	1906	0
582	20250514	102200	6742435	1906	1906	1906	1906	0
583	20250514	102100	6742435	1906	1906	1906	1906	0
584	20250514	102000	6742435	1906	1906	1906	1906	0
585	20250514	101900	6742435	1906	1906	1906	1906	0
586	20250514	101800	6742435	1906	1906	1906	1906	0
587	20250514	101700	6742435	1906	1906	1906	1906	0
588	20250514	101600	6742435	1906	1906	1906	1906	0
589	20250514	101500	6742435	1906	1906	1906	1906	0
590	20250514	101400	6742435	1906	1906	1906	1906	0
591	20250514	101300	6742435	1906	1906	1906	1906	0
592	20250514	101200	6742435	1906	1906	1906	1906	0
593	20250514	101100	6742435	1906	1906	1906	1906	0
594	20250514	101000	6742435	1906	1906	1906	1906	0
595	20250514	100900	6742435	1906	1905	1906	1905	35
596	20250514	100800	6675742	1906	1905	1906	1905	116
597	20250514	100700	6454744	1906	1906	1906	1906	0
598	20250514	100600	6454744	1906	1906	1906	1906	18
599	20250514	100500	6420436	1905	1904	1905	1904	36
600	20250514	100400	6351874	1902	1899	1902	1899	134
601	20250514	100300	6097300	1897	1897	1902	1896	152
602	20250514	100200	5808964	1903	1896	1903	1895	152
603	20250514	100100	5520682	1904	1904	1904	1904	0
604	20250514	100000	5520682	1904	1904	1904	1904	0
605	20250514	095900	5520682	1904	1904	1904	1904	0
606	20250514	095800	5520682	1904	1904	1904	1904	0
607	20250514	095700	5520682	1904	1904	1904	1904	0
608	20250514	095600	5520682	1904	1904	1904	1904	0
609	20250514	095500	5520682	1904	1904	1904	1904	0
610	20250514	095400	5520682	1904	1904	1904	1904	0
611	20250514	095300	5520682	1904	1904	1904	1904	0
612	20250514	095200	5520682	1904	1904	1904	1904	0
613	20250514	095100	5520682	1904	1904	1904	1904	0
614	20250514	095000	5520682	1904	1904	1904	1904	0
615	20250514	094900	5520682	1904	1904	1904	1904	0
616	20250514	094800	5520682	1904	1904	1904	1904	105
617	20250514	094700	5320762	1889	1889	1889	1889	0
618	20250514	094600	5320762	1889	1889	1889	1889	20
619	20250514	094500	5282982	1889	1906	1906	1889	262
620	20250514	094400	4788047	1907	1907	1907	1907	0
621	20250514	094300	4788047	1907	1907	1907	1907	0
622	20250514	094200	4788047	1907	1907	1907	1907	0
623	20250514	094100	4788047	1907	1907	1907	1907	0
624	20250514	094000	4788047	1907	1907	1907	1907	0
625	20250514	093900	4788047	1907	1907	1907	1907	0
626	20250514	093800	4788047	1907	1907	1907	1907	0
627	20250514	093700	4788047	1907	1907	1907	1907	0
628	20250514	093600	4788047	1907	1907	1907	1907	0
629	20250514	093500	4788047	1907	1907	1907	1907	0
630	20250514	093400	4788047	1907	1907	1907	1907	65
631	20250514	093300	4664092	1887	1887	1887	1887	0
632	20250514	093200	4664092	1887	1899	1899	1887	171
633	20250514	093100	4340128	1902	1902	1902	1902	0
634	20250514	093000	4340128	1902	1912	1912	1902	1957
635	20250514	092900	600433	1913	1913	1913	1913	0
636	20250514	092800	600433	1913	1913	1913	1913	0
637	20250514	092700	600433	1913	1913	1913	1913	0
638	20250514	092600	600433	1913	1913	1913	1913	0
639	20250514	092500	600433	1913	1913	1913	1913	0
640	20250514	092400	600433	1913	1913	1913	1913	0
641	20250514	092300	600433	1913	1913	1913	1913	0
642	20250514	092200	600433	1913	1914	1914	1913	108
643	20250514	092100	393771	1920	1920	1920	1920	0
644	20250514	092000	393771	1920	1920	1920	1920	0
645	20250514	091900	393771	1920	1920	1920	1920	0
646	20250514	091800	393771	1920	1920	1920	1920	5
647	20250514	091700	384171	1929	1929	1929	1929	0
648	20250514	091600	384171	1929	1929	1929	1929	0
649	20250514	091500	384171	1929	1929	1929	1929	0
650	20250514	091400	384171	1929	1929	1929	1929	0
651	20250514	091300	384171	1929	1929	1929	1929	0
652	20250514	091200	384171	1929	1929	1929	1929	0
653	20250514	091100	384171	1929	1929	1929	1929	100
654	20250514	091000	191271	1930	1930	1930	1930	0
655	20250514	090900	191271	1930	1930	1930	1930	0
656	20250514	090800	191271	1930	1930	1930	1930	0
657	20250514	090700	191271	1930	1930	1930	1930	0
658	20250514	090600	191271	1930	1930	1930	1930	0
659	20250514	090500	191271	1930	1912	1930	1912	10
660	20250514	090400	172007	1930	1930	1930	1930	15
661	20250514	090300	143057	1929	1929	1929	1929	0
662	20250514	090200	143057	1929	1929	1929	1929	2
663	20250514	090100	139199	1929	1929	1929	1929	40
664	20250514	090000	62039	1930	1939	1939	1930	32