KissMeData/025890/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185500	17749341	1823	1823	1823	1823	176
3	20250508	185400	17749341	1823	1823	1823	1823	0
4	20250508	185300	17749341	1823	1823	1823	1823	0
5	20250508	185200	17749341	1823	1823	1823	1823	0
6	20250508	185100	17749341	1823	1823	1823	1823	0
7	20250508	185000	17749341	1823	1823	1823	1823	0
8	20250508	184900	17749341	1823	1823	1823	1823	0
9	20250508	184800	17749341	1823	1823	1823	1823	0
10	20250508	184700	17749341	1823	1823	1823	1823	0
11	20250508	184600	17749341	1823	1823	1823	1823	0
12	20250508	184500	17749341	1823	1823	1823	1823	0
13	20250508	184400	17749341	1823	1823	1823	1823	0
14	20250508	184300	17749341	1823	1823	1823	1823	0
15	20250508	184200	17749341	1823	1823	1823	1823	0
16	20250508	184100	17749341	1823	1823	1823	1823	0
17	20250508	184000	17749341	1823	1823	1823	1823	0
18	20250508	183900	17749341	1823	1823	1823	1823	0
19	20250508	183800	17749341	1823	1823	1823	1823	0
20	20250508	183700	17749341	1823	1823	1823	1823	0
21	20250508	183600	17749341	1823	1823	1823	1823	0
22	20250508	183500	17749341	1823	1823	1823	1823	0
23	20250508	183400	17749341	1823	1823	1823	1823	0
24	20250508	183300	17749341	1823	1823	1823	1823	0
25	20250508	183200	17749341	1823	1823	1823	1823	0
26	20250508	183100	17749341	1823	1823	1823	1823	0
27	20250508	183000	17749341	1823	1823	1823	1823	0
28	20250508	182900	17749341	1823	1823	1823	1823	0
29	20250508	182800	17749341	1823	1823	1823	1823	0
30	20250508	182700	17749341	1823	1823	1823	1823	0
31	20250508	182600	17749341	1823	1823	1823	1823	0
32	20250508	182500	17749341	1823	1823	1823	1823	176
33	20250508	182400	17749341	1823	1823	1823	1823	0
34	20250508	182300	17749341	1823	1823	1823	1823	0
35	20250508	182200	17749341	1823	1823	1823	1823	0
36	20250508	182100	17749341	1823	1823	1823	1823	0
37	20250508	182000	17749341	1823	1823	1823	1823	0
38	20250508	181900	17749341	1823	1823	1823	1823	0
39	20250508	181800	17749341	1823	1823	1823	1823	0
40	20250508	181700	17749341	1823	1823	1823	1823	0
41	20250508	181600	17749341	1823	1823	1823	1823	0
42	20250508	181500	17749341	1823	1823	1823	1823	0
43	20250508	181400	17749341	1823	1823	1823	1823	0
44	20250508	181300	17749341	1823	1823	1823	1823	0
45	20250508	181200	17749341	1823	1823	1823	1823	0
46	20250508	181100	17749341	1823	1823	1823	1823	0
47	20250508	181000	17749341	1823	1823	1823	1823	0
48	20250508	180900	17749341	1823	1823	1823	1823	0
49	20250508	180800	17749341	1823	1823	1823	1823	0
50	20250508	180700	17749341	1823	1823	1823	1823	0
51	20250508	180600	17749341	1823	1823	1823	1823	0
52	20250508	180500	17749341	1823	1823	1823	1823	0
53	20250508	180400	17749341	1823	1823	1823	1823	0
54	20250508	180300	17749341	1823	1823	1823	1823	0
55	20250508	180200	17749341	1823	1823	1823	1823	0
56	20250508	180100	17749341	1823	1823	1823	1823	0
57	20250508	180000	17749341	1823	1823	1823	1823	0
58	20250508	175900	17749341	1823	1823	1823	1823	0
59	20250508	175800	17749341	1823	1823	1823	1823	0
60	20250508	175700	17749341	1823	1823	1823	1823	0
61	20250508	175600	17749341	1823	1823	1823	1823	0
62	20250508	175500	17749341	1823	1823	1823	1823	176
63	20250508	175400	17749341	1823	1823	1823	1823	0
64	20250508	175300	17749341	1823	1823	1823	1823	0
65	20250508	175200	17749341	1823	1823	1823	1823	0
66	20250508	175100	17749341	1823	1823	1823	1823	0
67	20250508	175000	17749341	1823	1823	1823	1823	0
68	20250508	174900	17749341	1823	1823	1823	1823	0
69	20250508	174800	17749341	1823	1823	1823	1823	0
70	20250508	174700	17749341	1823	1823	1823	1823	0
71	20250508	174600	17749341	1823	1823	1823	1823	0
72	20250508	174500	17749341	1823	1823	1823	1823	0
73	20250508	174400	17749341	1823	1823	1823	1823	0
74	20250508	174300	17749341	1823	1823	1823	1823	0
75	20250508	174200	17749341	1823	1823	1823	1823	0
76	20250508	174100	17749341	1823	1823	1823	1823	0
77	20250508	174000	17749341	1823	1823	1823	1823	0
78	20250508	173900	17749341	1823	1823	1823	1823	0
79	20250508	173800	17749341	1823	1823	1823	1823	0
80	20250508	173700	17749341	1823	1823	1823	1823	0
81	20250508	173600	17749341	1823	1823	1823	1823	0
82	20250508	173500	17749341	1823	1823	1823	1823	0
83	20250508	173400	17749341	1823	1823	1823	1823	0
84	20250508	173300	17749341	1823	1823	1823	1823	0
85	20250508	173200	17749341	1823	1823	1823	1823	0
86	20250508	173100	17749341	1823	1823	1823	1823	0
87	20250508	173000	17749341	1823	1823	1823	1823	0
88	20250508	172900	17749341	1823	1823	1823	1823	0
89	20250508	172800	17749341	1823	1823	1823	1823	0
90	20250508	172700	17749341	1823	1823	1823	1823	0
91	20250508	172600	17749341	1823	1823	1823	1823	0
92	20250508	172500	17749341	1823	1823	1823	1823	176
93	20250508	172400	17749341	1823	1823	1823	1823	0
94	20250508	172300	17749341	1823	1823	1823	1823	0
95	20250508	172200	17749341	1823	1823	1823	1823	0
96	20250508	172100	17749341	1823	1823	1823	1823	0
97	20250508	172000	17749341	1823	1823	1823	1823	0
98	20250508	171900	17749341	1823	1823	1823	1823	0
99	20250508	171800	17749341	1823	1823	1823	1823	0
100	20250508	171700	17749341	1823	1823	1823	1823	0
101	20250508	171600	17749341	1823	1823	1823	1823	0
102	20250508	171500	17749341	1823	1823	1823	1823	0
103	20250508	171400	17749341	1823	1823	1823	1823	0
104	20250508	171300	17749341	1823	1823	1823	1823	0
105	20250508	171200	17749341	1823	1823	1823	1823	0
106	20250508	171100	17749341	1823	1823	1823	1823	0
107	20250508	171000	17749341	1823	1823	1823	1823	0
108	20250508	170900	17749341	1823	1823	1823	1823	0
109	20250508	170800	17749341	1823	1823	1823	1823	0
110	20250508	170700	17749341	1823	1823	1823	1823	0
111	20250508	170600	17749341	1823	1823	1823	1823	0
112	20250508	170500	17749341	1823	1823	1823	1823	0
113	20250508	170400	17749341	1823	1823	1823	1823	0
114	20250508	170300	17749341	1823	1823	1823	1823	0
115	20250508	170200	17749341	1823	1823	1823	1823	0
116	20250508	170100	17749341	1823	1823	1823	1823	0
117	20250508	170000	17749341	1823	1823	1823	1823	0
118	20250508	165900	17749341	1823	1823	1823	1823	0
119	20250508	165800	17749341	1823	1823	1823	1823	0
120	20250508	165700	17749341	1823	1823	1823	1823	0
121	20250508	165600	17749341	1823	1823	1823	1823	0
122	20250508	165500	17749341	1823	1823	1823	1823	176
123	20250508	165400	17749341	1823	1823	1823	1823	0
124	20250508	165300	17749341	1823	1823	1823	1823	0
125	20250508	165200	17749341	1823	1823	1823	1823	0
126	20250508	165100	17749341	1823	1823	1823	1823	0
127	20250508	165000	17749341	1823	1823	1823	1823	0
128	20250508	164900	17749341	1823	1823	1823	1823	0
129	20250508	164800	17749341	1823	1823	1823	1823	0
130	20250508	164700	17749341	1823	1823	1823	1823	0
131	20250508	164600	17749341	1823	1823	1823	1823	0
132	20250508	164500	17749341	1823	1823	1823	1823	0
133	20250508	164400	17749341	1823	1823	1823	1823	0
134	20250508	164300	17749341	1823	1823	1823	1823	0
135	20250508	164200	17749341	1823	1823	1823	1823	0
136	20250508	164100	17749341	1823	1823	1823	1823	0
137	20250508	164000	17749341	1823	1823	1823	1823	0
138	20250508	163900	17749341	1823	1823	1823	1823	0
139	20250508	163800	17749341	1823	1823	1823	1823	0
140	20250508	163700	17749341	1823	1823	1823	1823	0
141	20250508	163600	17749341	1823	1823	1823	1823	0
142	20250508	163500	17749341	1823	1823	1823	1823	0
143	20250508	163400	17749341	1823	1823	1823	1823	0
144	20250508	163300	17749341	1823	1823	1823	1823	0
145	20250508	163200	17749341	1823	1823	1823	1823	0
146	20250508	163100	17749341	1823	1823	1823	1823	0
147	20250508	163000	17749341	1823	1823	1823	1823	0
148	20250508	162900	17749341	1823	1823	1823	1823	0
149	20250508	162800	17749341	1823	1823	1823	1823	0
150	20250508	162700	17749341	1823	1823	1823	1823	0
151	20250508	162600	17749341	1823	1823	1823	1823	0
152	20250508	162500	17749341	1823	1823	1823	1823	176
153	20250508	162400	17749341	1823	1823	1823	1823	0
154	20250508	162300	17749341	1823	1823	1823	1823	0
155	20250508	162200	17749341	1823	1823	1823	1823	0
156	20250508	162100	17749341	1823	1823	1823	1823	0
157	20250508	162000	17749341	1823	1823	1823	1823	0
158	20250508	161900	17749341	1823	1823	1823	1823	0
159	20250508	161800	17749341	1823	1823	1823	1823	0
160	20250508	161700	17749341	1823	1823	1823	1823	0
161	20250508	161600	17749341	1823	1823	1823	1823	0
162	20250508	161500	17749341	1823	1823	1823	1823	0
163	20250508	161400	17749341	1823	1823	1823	1823	0
164	20250508	161300	17749341	1823	1823	1823	1823	0
165	20250508	161200	17749341	1823	1823	1823	1823	0
166	20250508	161100	17749341	1823	1823	1823	1823	0
167	20250508	161000	17749341	1823	1823	1823	1823	0
168	20250508	160900	17749341	1823	1823	1823	1823	0
169	20250508	160800	17749341	1823	1823	1823	1823	0
170	20250508	160700	17749341	1823	1823	1823	1823	0
171	20250508	160600	17749341	1823	1823	1823	1823	0
172	20250508	160500	17749341	1823	1823	1823	1823	0
173	20250508	160400	17749341	1823	1823	1823	1823	0
174	20250508	160300	17749341	1823	1823	1823	1823	0
175	20250508	160200	17749341	1823	1823	1823	1823	0
176	20250508	160100	17749341	1823	1823	1823	1823	0
177	20250508	160000	17749341	1823	1823	1823	1823	0
178	20250508	155900	17749341	1823	1823	1823	1823	0
179	20250508	155800	17749341	1823	1823	1823	1823	0
180	20250508	155700	17749341	1823	1823	1823	1823	0
181	20250508	155600	17749341	1823	1823	1823	1823	0
182	20250508	155500	17749341	1823	1823	1823	1823	176
183	20250508	155400	17749341	1823	1823	1823	1823	0
184	20250508	155300	17749341	1823	1823	1823	1823	0
185	20250508	155200	17749341	1823	1823	1823	1823	0
186	20250508	155100	17749341	1823	1823	1823	1823	0
187	20250508	155000	17749341	1823	1823	1823	1823	0
188	20250508	154900	17749341	1823	1823	1823	1823	0
189	20250508	154800	17749341	1823	1823	1823	1823	0
190	20250508	154700	17749341	1823	1823	1823	1823	0
191	20250508	154600	17749341	1823	1823	1823	1823	0
192	20250508	154500	17749341	1823	1823	1823	1823	0
193	20250508	154400	17749341	1823	1823	1823	1823	0
194	20250508	154300	17749341	1823	1823	1823	1823	0
195	20250508	154200	17749341	1823	1823	1823	1823	0
196	20250508	154100	17749341	1823	1823	1823	1823	0
197	20250508	154000	17749341	1823	1823	1823	1823	0
198	20250508	153900	17749341	1823	1823	1823	1823	0
199	20250508	153800	17749341	1823	1823	1823	1823	0
200	20250508	153700	17749341	1823	1823	1823	1823	0
201	20250508	153600	17749341	1823	1823	1823	1823	0
202	20250508	153500	17749341	1823	1823	1823	1823	0
203	20250508	153400	17749341	1823	1823	1823	1823	0
204	20250508	153300	17749341	1823	1823	1823	1823	0
205	20250508	153200	17749341	1823	1823	1823	1823	0
206	20250508	153100	17749341	1823	1823	1823	1823	0
207	20250508	153000	17749341	1823	1823	1823	1823	176
208	20250508	152900	17428493	1824	1824	1824	1824	0
209	20250508	152800	17428493	1824	1824	1824	1824	0
210	20250508	152700	17428493	1824	1824	1824	1824	0
211	20250508	152600	17428493	1824	1824	1824	1824	0
212	20250508	152500	17428493	1824	1824	1824	1824	0
213	20250508	152400	17428493	1824	1824	1824	1824	0
214	20250508	152300	17428493	1824	1824	1824	1824	0
215	20250508	152200	17428493	1824	1824	1824	1824	0
216	20250508	152100	17428493	1824	1824	1824	1824	0
217	20250508	152000	17428493	1824	1824	1824	1824	0
218	20250508	151900	17428493	1824	1824	1824	1824	0
219	20250508	151800	17428493	1824	1824	1824	1824	1
220	20250508	151700	17426669	1824	1824	1824	1824	0
221	20250508	151600	17426669	1824	1824	1824	1824	4
222	20250508	151500	17419373	1823	1823	1823	1823	0
223	20250508	151400	17419373	1823	1823	1823	1823	0
224	20250508	151300	17419373	1823	1823	1823	1823	0
225	20250508	151200	17419373	1823	1823	1823	1823	0
226	20250508	151100	17419373	1823	1823	1823	1823	0
227	20250508	151000	17419373	1823	1823	1823	1823	0
228	20250508	150900	17419373	1823	1823	1823	1823	0
229	20250508	150800	17419373	1823	1823	1823	1823	0
230	20250508	150700	17419373	1823	1823	1823	1823	0
231	20250508	150600	17419373	1823	1823	1823	1823	0
232	20250508	150500	17419373	1823	1823	1823	1823	0
233	20250508	150400	17419373	1823	1823	1823	1823	0
234	20250508	150300	17419373	1823	1824	1824	1823	29
235	20250508	150200	17366488	1825	1825	1825	1825	18
236	20250508	150100	17333638	1826	1826	1826	1826	0
237	20250508	150000	17333638	1826	1826	1826	1826	8
238	20250508	145900	17319030	1826	1826	1826	1826	0
239	20250508	145800	17319030	1826	1826	1826	1826	0
240	20250508	145700	17319030	1826	1826	1826	1826	3
241	20250508	145600	17313552	1826	1826	1826	1826	0
242	20250508	145500	17313552	1826	1826	1826	1826	0
243	20250508	145400	17313552	1826	1826	1826	1826	0
244	20250508	145300	17313552	1826	1826	1826	1826	0
245	20250508	145200	17313552	1826	1826	1826	1826	3
246	20250508	145100	17308074	1826	1826	1826	1826	0
247	20250508	145000	17308074	1826	1826	1826	1826	0
248	20250508	144900	17308074	1826	1826	1826	1826	0
249	20250508	144800	17308074	1826	1826	1826	1826	0
250	20250508	144700	17308074	1826	1826	1826	1826	0
251	20250508	144600	17308074	1826	1826	1826	1826	3
252	20250508	144500	17302596	1826	1826	1826	1826	0
253	20250508	144400	17302596	1826	1826	1826	1826	3
254	20250508	144300	17297118	1826	1826	1826	1826	0
255	20250508	144200	17297118	1826	1826	1826	1826	0
256	20250508	144100	17297118	1826	1826	1826	1826	0
257	20250508	144000	17297118	1826	1826	1826	1826	0
258	20250508	143900	17297118	1826	1826	1826	1826	3
259	20250508	143800	17291640	1826	1826	1826	1826	0
260	20250508	143700	17291640	1826	1826	1826	1826	0
261	20250508	143600	17291640	1826	1826	1826	1826	0
262	20250508	143500	17291640	1826	1826	1826	1826	0
263	20250508	143400	17291640	1826	1826	1826	1826	0
264	20250508	143300	17291640	1826	1826	1826	1826	0
265	20250508	143200	17291640	1826	1826	1826	1826	0
266	20250508	143100	17291640	1826	1826	1826	1826	10
267	20250508	143000	17273380	1826	1826	1826	1826	0
268	20250508	142900	17273380	1826	1826	1826	1826	0
269	20250508	142800	17273380	1826	1826	1826	1826	0
270	20250508	142700	17273380	1826	1826	1826	1826	3
271	20250508	142600	17267902	1826	1826	1826	1826	0
272	20250508	142500	17267902	1826	1826	1826	1826	0
273	20250508	142400	17267902	1826	1826	1826	1826	0
274	20250508	142300	17267902	1826	1826	1826	1826	0
275	20250508	142200	17267902	1826	1826	1826	1826	0
276	20250508	142100	17267902	1826	1826	1826	1826	3
277	20250508	142000	17262424	1826	1826	1826	1826	0
278	20250508	141900	17262424	1826	1826	1826	1826	0
279	20250508	141800	17262424	1826	1826	1826	1826	0
280	20250508	141700	17262424	1826	1826	1826	1826	0
281	20250508	141600	17262424	1826	1826	1826	1826	4
282	20250508	141500	17255120	1826	1826	1826	1826	0
283	20250508	141400	17255120	1826	1826	1826	1826	0
284	20250508	141300	17255120	1826	1826	1826	1826	0
285	20250508	141200	17255120	1826	1826	1826	1826	0
286	20250508	141100	17255120	1826	1826	1826	1826	4
287	20250508	141000	17247816	1826	1826	1826	1826	0
288	20250508	140900	17247816	1826	1826	1826	1826	0
289	20250508	140800	17247816	1826	1826	1826	1826	0
290	20250508	140700	17247816	1826	1826	1826	1826	0
291	20250508	140600	17247816	1826	1826	1826	1826	4
292	20250508	140500	17240512	1826	1826	1826	1826	0
293	20250508	140400	17240512	1826	1826	1826	1826	0
294	20250508	140300	17240512	1826	1826	1826	1826	466
295	20250508	140200	16389596	1827	1827	1827	1827	0
296	20250508	140100	16389596	1827	1827	1827	1827	4
297	20250508	140000	16382288	1827	1827	1827	1827	11
298	20250508	135900	16362191	1827	1827	1827	1827	0
299	20250508	135800	16362191	1827	1827	1827	1827	3
300	20250508	135700	16356710	1827	1827	1827	1827	0
301	20250508	135600	16356710	1827	1827	1827	1827	0
302	20250508	135500	16356710	1827	1827	1827	1827	0
303	20250508	135400	16356710	1827	1827	1827	1827	0
304	20250508	135300	16356710	1827	1827	1827	1827	0
305	20250508	135200	16356710	1827	1827	1827	1827	0
306	20250508	135100	16356710	1827	1827	1827	1827	3
307	20250508	135000	16351229	1827	1827	1827	1827	0
308	20250508	134900	16351229	1827	1827	1827	1827	0
309	20250508	134800	16351229	1827	1827	1827	1827	0
310	20250508	134700	16351229	1827	1827	1827	1827	0
311	20250508	134600	16351229	1827	1827	1827	1827	3
312	20250508	134500	16345748	1827	1827	1827	1827	0
313	20250508	134400	16345748	1827	1827	1827	1827	0
314	20250508	134300	16345748	1827	1827	1827	1827	0
315	20250508	134200	16345748	1827	1827	1827	1827	3
316	20250508	134100	16340267	1827	1827	1827	1827	0
317	20250508	134000	16340267	1827	1827	1827	1827	3
318	20250508	133900	16334786	1827	1827	1827	1827	0
319	20250508	133800	16334786	1827	1827	1827	1827	0
320	20250508	133700	16334786	1827	1827	1827	1827	100
321	20250508	133600	16152086	1827	1827	1827	1827	0
322	20250508	133500	16152086	1827	1827	1827	1827	0
323	20250508	133400	16152086	1827	1827	1827	1827	0
324	20250508	133300	16152086	1827	1827	1827	1827	0
325	20250508	133200	16152086	1827	1827	1827	1827	0
326	20250508	133100	16152086	1827	1827	1827	1827	3
327	20250508	133000	16146605	1827	1827	1827	1827	16
328	20250508	132900	16117373	1827	1827	1827	1827	0
329	20250508	132800	16117373	1827	1827	1827	1827	0
330	20250508	132700	16117373	1827	1827	1827	1827	0
331	20250508	132600	16117373	1827	1827	1827	1827	3
332	20250508	132500	16111892	1827	1827	1827	1827	0
333	20250508	132400	16111892	1827	1827	1827	1827	0
334	20250508	132300	16111892	1827	1827	1827	1827	0
335	20250508	132200	16111892	1827	1827	1827	1827	0
336	20250508	132100	16111892	1827	1827	1827	1827	3
337	20250508	132000	16106411	1827	1827	1827	1827	0
338	20250508	131900	16106411	1827	1827	1827	1827	0
339	20250508	131800	16106411	1827	1827	1827	1827	0
340	20250508	131700	16106411	1827	1827	1827	1827	1165
341	20250508	131600	13977956	1827	1827	1827	1827	4
342	20250508	131500	13970648	1826	1826	1826	1826	0
343	20250508	131400	13970648	1826	1826	1826	1826	0
344	20250508	131300	13970648	1826	1826	1826	1826	50
345	20250508	131200	13879348	1828	1828	1828	1828	0
346	20250508	131100	13879348	1828	1827	1828	1827	127
347	20250508	131000	13647223	1827	1827	1827	1827	0
348	20250508	130900	13647223	1827	1827	1827	1827	0
349	20250508	130800	13647223	1827	1827	1827	1827	4
350	20250508	130700	13639915	1827	1827	1827	1827	0
351	20250508	130600	13639915	1827	1827	1827	1827	0
352	20250508	130500	13639915	1827	1827	1827	1827	0
353	20250508	130400	13639915	1827	1827	1827	1827	7
354	20250508	130300	13627126	1827	1827	1827	1827	0
355	20250508	130200	13627126	1827	1827	1827	1827	0
356	20250508	130100	13627126	1827	1827	1827	1827	0
357	20250508	130000	13627126	1827	1827	1827	1827	19
358	20250508	125900	13592413	1827	1827	1827	1827	0
359	20250508	125800	13592413	1827	1827	1827	1827	0
360	20250508	125700	13592413	1827	1827	1827	1827	0
361	20250508	125600	13592413	1827	1827	1827	1827	0
362	20250508	125500	13592413	1827	1827	1827	1827	0
363	20250508	125400	13592413	1827	1827	1827	1827	0
364	20250508	125300	13592413	1827	1827	1827	1827	0
365	20250508	125200	13592413	1827	1827	1827	1827	0
366	20250508	125100	13592413	1827	1827	1827	1827	3
367	20250508	125000	13586932	1827	1827	1827	1827	75
368	20250508	124900	13449907	1827	1827	1827	1827	3
369	20250508	124800	13444426	1826	1826	1826	1826	0
370	20250508	124700	13444426	1826	1826	1826	1826	0
371	20250508	124600	13444426	1826	1826	1826	1826	0
372	20250508	124500	13444426	1826	1826	1826	1826	2498
373	20250508	124400	8883078	1825	1825	1825	1825	0
374	20250508	124300	8883078	1825	1825	1825	1825	6
375	20250508	124200	8872128	1826	1826	1826	1826	0
376	20250508	124100	8872128	1826	1826	1826	1826	0
377	20250508	124000	8872128	1826	1826	1826	1826	0
378	20250508	123900	8872128	1826	1826	1826	1826	0
379	20250508	123800	8872128	1826	1826	1826	1826	0
380	20250508	123700	8872128	1826	1826	1826	1826	0
381	20250508	123600	8872128	1826	1826	1826	1826	183
382	20250508	123500	8537970	1827	1827	1827	1827	0
383	20250508	123400	8537970	1827	1827	1827	1827	0
384	20250508	123300	8537970	1827	1827	1827	1827	0
385	20250508	123200	8537970	1827	1827	1827	1827	0
386	20250508	123100	8537970	1827	1827	1827	1827	0
387	20250508	123000	8537970	1827	1827	1827	1827	0
388	20250508	122900	8537970	1827	1827	1827	1827	0
389	20250508	122800	8537970	1827	1826	1827	1826	191
390	20250508	122700	8189191	1826	1826	1826	1826	0
391	20250508	122600	8189191	1826	1826	1826	1826	3
392	20250508	122500	8183713	1826	1826	1826	1826	0
393	20250508	122400	8183713	1826	1826	1826	1826	0
394	20250508	122300	8183713	1826	1826	1826	1826	3
395	20250508	122200	8178235	1826	1826	1826	1826	0
396	20250508	122100	8178235	1826	1826	1826	1826	0
397	20250508	122000	8178235	1826	1826	1826	1826	4
398	20250508	121900	8170931	1826	1826	1826	1826	0
399	20250508	121800	8170931	1826	1826	1826	1826	0
400	20250508	121700	8170931	1826	1826	1826	1826	0
401	20250508	121600	8170931	1826	1826	1826	1826	0
402	20250508	121500	8170931	1826	1826	1826	1826	403
403	20250508	121400	7435053	1826	1826	1826	1826	8
404	20250508	121300	7420445	1826	1826	1826	1826	0
405	20250508	121200	7420445	1826	1826	1826	1826	0
406	20250508	121100	7420445	1826	1826	1826	1826	0
407	20250508	121000	7420445	1826	1826	1826	1826	0
408	20250508	120900	7420445	1826	1826	1826	1826	0
409	20250508	120800	7420445	1826	1826	1826	1826	0
410	20250508	120700	7420445	1826	1826	1826	1826	0
411	20250508	120600	7420445	1826	1826	1826	1826	0
412	20250508	120500	7420445	1826	1826	1826	1826	0
413	20250508	120400	7420445	1826	1826	1826	1826	56
414	20250508	120300	7318189	1826	1826	1826	1826	0
415	20250508	120200	7318189	1826	1826	1826	1826	0
416	20250508	120100	7318189	1826	1826	1826	1826	4
417	20250508	120000	7310885	1826	1826	1826	1826	0
418	20250508	115900	7310885	1826	1826	1826	1826	0
419	20250508	115800	7310885	1826	1826	1826	1826	0
420	20250508	115700	7310885	1826	1826	1826	1826	0
421	20250508	115600	7310885	1826	1826	1826	1826	3
422	20250508	115500	7305407	1826	1826	1826	1826	0
423	20250508	115400	7305407	1826	1826	1826	1826	0
424	20250508	115300	7305407	1826	1826	1826	1826	547
425	20250508	115200	6306585	1826	1826	1826	1826	0
426	20250508	115100	6306585	1826	1826	1826	1826	0
427	20250508	115000	6306585	1826	1826	1826	1826	0
428	20250508	114900	6306585	1826	1826	1826	1826	0
429	20250508	114800	6306585	1826	1826	1826	1826	0
430	20250508	114700	6306585	1826	1825	1826	1825	657
431	20250508	114600	5107174	1825	1825	1825	1825	0
432	20250508	114500	5107174	1825	1825	1825	1825	0
433	20250508	114400	5107174	1825	1823	1825	1823	1097
434	20250508	114300	3106560	1823	1823	1823	1823	0
435	20250508	114200	3106560	1823	1823	1823	1823	0
436	20250508	114100	3106560	1823	1823	1823	1823	3
437	20250508	114000	3101091	1823	1823	1823	1823	0
438	20250508	113900	3101091	1823	1823	1823	1823	0
439	20250508	113800	3101091	1823	1823	1823	1823	0
440	20250508	113700	3101091	1823	1823	1823	1823	0
441	20250508	113600	3101091	1823	1823	1823	1823	3
442	20250508	113500	3095622	1823	1823	1823	1823	0
443	20250508	113400	3095622	1823	1823	1823	1823	0
444	20250508	113300	3095622	1823	1823	1823	1823	0
445	20250508	113200	3095622	1823	1823	1823	1823	0
446	20250508	113100	3095622	1823	1823	1823	1823	3
447	20250508	113000	3090153	1823	1823	1823	1823	0
448	20250508	112900	3090153	1823	1823	1823	1823	0
449	20250508	112800	3090153	1823	1823	1823	1823	0
450	20250508	112700	3090153	1823	1823	1823	1823	0
451	20250508	112600	3090153	1823	1823	1823	1823	3
452	20250508	112500	3084684	1823	1823	1823	1823	0
453	20250508	112400	3084684	1823	1823	1823	1823	0
454	20250508	112300	3084684	1823	1823	1823	1823	0
455	20250508	112200	3084684	1823	1823	1823	1823	0
456	20250508	112100	3084684	1823	1823	1823	1823	3
457	20250508	112000	3079215	1823	1823	1823	1823	0
458	20250508	111900	3079215	1823	1823	1823	1823	0
459	20250508	111800	3079215	1823	1823	1823	1823	49
460	20250508	111700	2989888	1823	1823	1823	1823	0
461	20250508	111600	2989888	1823	1823	1823	1823	0
462	20250508	111500	2989888	1823	1823	1823	1823	100
463	20250508	111400	2807588	1823	1823	1823	1823	0
464	20250508	111300	2807588	1823	1823	1823	1823	0
465	20250508	111200	2807588	1823	1823	1823	1823	0
466	20250508	111100	2807588	1823	1823	1823	1823	0
467	20250508	111000	2807588	1823	1823	1823	1823	0
468	20250508	110900	2807588	1823	1823	1823	1823	0
469	20250508	110800	2807588	1823	1823	1823	1823	0
470	20250508	110700	2807588	1823	1823	1823	1823	0
471	20250508	110600	2807588	1823	1823	1823	1823	0
472	20250508	110500	2807588	1823	1823	1823	1823	0
473	20250508	110400	2807588	1823	1823	1823	1823	0
474	20250508	110300	2807588	1823	1823	1823	1823	0
475	20250508	110200	2807588	1823	1823	1823	1823	0
476	20250508	110100	2807588	1823	1823	1823	1823	0
477	20250508	110000	2807588	1823	1823	1823	1823	0
478	20250508	105900	2807588	1823	1823	1823	1823	0
479	20250508	105800	2807588	1823	1823	1823	1823	0
480	20250508	105700	2807588	1823	1823	1823	1823	0
481	20250508	105600	2807588	1823	1823	1823	1823	0
482	20250508	105500	2807588	1823	1823	1823	1823	0
483	20250508	105400	2807588	1823	1823	1823	1823	0
484	20250508	105300	2807588	1823	1823	1823	1823	0
485	20250508	105200	2807588	1823	1823	1823	1823	0
486	20250508	105100	2807588	1823	1823	1823	1823	0
487	20250508	105000	2807588	1823	1823	1823	1823	0
488	20250508	104900	2807588	1823	1823	1823	1823	0
489	20250508	104800	2807588	1823	1823	1823	1823	0
490	20250508	104700	2807588	1823	1823	1823	1823	0
491	20250508	104600	2807588	1823	1823	1823	1823	0
492	20250508	104500	2807588	1823	1823	1823	1823	0
493	20250508	104400	2807588	1823	1823	1823	1823	0
494	20250508	104300	2807588	1823	1823	1823	1823	0
495	20250508	104200	2807588	1823	1823	1823	1823	0
496	20250508	104100	2807588	1823	1823	1823	1823	0
497	20250508	104000	2807588	1823	1823	1823	1823	0
498	20250508	103900	2807588	1823	1823	1823	1823	0
499	20250508	103800	2807588	1823	1823	1823	1823	0
500	20250508	103700	2807588	1823	1823	1823	1823	0
501	20250508	103600	2807588	1823	1823	1823	1823	0
502	20250508	103500	2807588	1823	1823	1823	1823	0
503	20250508	103400	2807588	1823	1823	1823	1823	0
504	20250508	103300	2807588	1823	1823	1823	1823	0
505	20250508	103200	2807588	1823	1823	1823	1823	0
506	20250508	103100	2807588	1823	1823	1823	1823	0
507	20250508	103000	2807588	1823	1823	1823	1823	0
508	20250508	102900	2807588	1823	1823	1823	1823	0
509	20250508	102800	2807588	1823	1823	1823	1823	0
510	20250508	102700	2807588	1823	1823	1823	1823	200
511	20250508	102600	2442988	1823	1823	1823	1823	0
512	20250508	102500	2442988	1823	1823	1823	1823	0
513	20250508	102400	2442988	1823	1823	1823	1823	0
514	20250508	102300	2442988	1823	1823	1823	1823	0
515	20250508	102200	2442988	1823	1823	1823	1823	0
516	20250508	102100	2442988	1823	1823	1823	1823	0
517	20250508	102000	2442988	1823	1823	1823	1823	0
518	20250508	101900	2442988	1823	1823	1823	1823	0
519	20250508	101800	2442988	1823	1823	1823	1823	0
520	20250508	101700	2442988	1823	1823	1823	1823	0
521	20250508	101600	2442988	1823	1823	1823	1823	1
522	20250508	101500	2441165	1824	1824	1824	1824	0
523	20250508	101400	2441165	1824	1824	1824	1824	0
524	20250508	101300	2441165	1824	1824	1824	1824	0
525	20250508	101200	2441165	1824	1824	1824	1824	0
526	20250508	101100	2441165	1824	1824	1824	1824	0
527	20250508	101000	2441165	1824	1824	1824	1824	113
528	20250508	100900	2235053	1825	1825	1825	1825	2
529	20250508	100800	2231403	1825	1825	1825	1825	0
530	20250508	100700	2231403	1825	1825	1825	1825	0
531	20250508	100600	2231403	1825	1825	1825	1825	4
532	20250508	100500	2224103	1824	1824	1824	1824	0
533	20250508	100400	2224103	1824	1824	1824	1824	0
534	20250508	100300	2224103	1824	1824	1824	1824	0
535	20250508	100200	2224103	1824	1824	1824	1824	0
536	20250508	100100	2224103	1824	1826	1826	1824	113
537	20250508	100000	2017974	1826	1826	1826	1826	0
538	20250508	095900	2017974	1826	1826	1826	1826	0
539	20250508	095800	2017974	1826	1826	1826	1826	0
540	20250508	095700	2017974	1826	1826	1826	1826	9
541	20250508	095600	2001540	1826	1826	1826	1826	0
542	20250508	095500	2001540	1826	1826	1826	1826	0
543	20250508	095400	2001540	1826	1826	1826	1826	0
544	20250508	095300	2001540	1826	1826	1826	1826	0
545	20250508	095200	2001540	1826	1826	1826	1826	0
546	20250508	095100	2001540	1826	1826	1826	1826	0
547	20250508	095000	2001540	1826	1826	1826	1826	0
548	20250508	094900	2001540	1826	1826	1826	1826	0
549	20250508	094800	2001540	1826	1826	1826	1826	0
550	20250508	094700	2001540	1826	1826	1826	1826	0
551	20250508	094600	2001540	1826	1826	1826	1826	0
552	20250508	094500	2001540	1826	1826	1826	1826	0
553	20250508	094400	2001540	1826	1826	1826	1826	0
554	20250508	094300	2001540	1826	1826	1826	1826	100
555	20250508	094200	1818940	1826	1826	1826	1826	0
556	20250508	094100	1818940	1826	1826	1826	1826	3
557	20250508	094000	1813462	1826	1826	1826	1826	0
558	20250508	093900	1813462	1826	1826	1826	1826	0
559	20250508	093800	1813462	1826	1826	1826	1826	0
560	20250508	093700	1813462	1826	1826	1826	1826	0
561	20250508	093600	1813462	1826	1826	1826	1826	1
562	20250508	093500	1811636	1826	1826	1826	1826	0
563	20250508	093400	1811636	1826	1826	1826	1826	0
564	20250508	093300	1811636	1826	1826	1826	1826	0
565	20250508	093200	1811636	1826	1826	1826	1826	5
566	20250508	093100	1802506	1825	1825	1825	1825	0
567	20250508	093000	1802506	1825	1825	1825	1825	1
568	20250508	092900	1800681	1824	1824	1824	1824	0
569	20250508	092800	1800681	1824	1824	1824	1824	62
570	20250508	092700	1687593	1824	1824	1824	1824	0
571	20250508	092600	1687593	1824	1824	1824	1824	181
572	20250508	092500	1357449	1824	1824	1824	1824	0
573	20250508	092400	1357449	1824	1824	1824	1824	4
574	20250508	092300	1350153	1827	1827	1827	1827	0
575	20250508	092200	1350153	1827	1827	1827	1827	0
576	20250508	092100	1350153	1827	1827	1827	1827	0
577	20250508	092000	1350153	1827	1827	1827	1827	0
578	20250508	091900	1350153	1827	1827	1827	1827	0
579	20250508	091800	1350153	1827	1827	1827	1827	0
580	20250508	091700	1350153	1827	1826	1827	1826	500
581	20250508	091600	436654	1827	1827	1827	1827	0
582	20250508	091500	436654	1827	1827	1827	1827	0
583	20250508	091400	436654	1827	1827	1827	1827	0
584	20250508	091300	436654	1827	1827	1827	1827	0
585	20250508	091200	436654	1827	1827	1827	1827	1
586	20250508	091100	434827	1828	1828	1828	1828	0
587	20250508	091000	434827	1828	1828	1828	1828	0
588	20250508	090900	434827	1828	1828	1828	1828	0
589	20250508	090800	434827	1828	1828	1828	1828	0
590	20250508	090700	434827	1828	1828	1828	1828	0
591	20250508	090600	434827	1828	1828	1828	1828	0
592	20250508	090500	434827	1828	1828	1828	1828	1
593	20250508	090400	432999	1827	1827	1827	1827	67
594	20250508	090300	310590	1827	1827	1827	1827	12
595	20250508	090200	288666	1827	1827	1827	1827	0
596	20250508	090100	288666	1827	1827	1827	1827	0
597	20250508	090000	288666	1827	1827	1827	1827	158