KissMeData/096690/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195300	29812022	1568	1568	1568	1568	1169
3	20250508	195200	29812022	1568	1568	1568	1568	0
4	20250508	195100	29812022	1568	1568	1568	1568	0
5	20250508	195000	29812022	1568	1568	1568	1568	0
6	20250508	194900	29812022	1568	1568	1568	1568	0
7	20250508	194800	29812022	1568	1568	1568	1568	0
8	20250508	194700	29812022	1568	1568	1568	1568	0
9	20250508	194600	29812022	1568	1568	1568	1568	0
10	20250508	194500	29812022	1568	1568	1568	1568	0
11	20250508	194400	29812022	1568	1568	1568	1568	0
12	20250508	194300	29812022	1568	1568	1568	1568	0
13	20250508	194200	29812022	1568	1568	1568	1568	0
14	20250508	194100	29812022	1568	1568	1568	1568	0
15	20250508	194000	29812022	1568	1568	1568	1568	0
16	20250508	193900	29812022	1568	1568	1568	1568	0
17	20250508	193800	29812022	1568	1568	1568	1568	0
18	20250508	193700	29812022	1568	1568	1568	1568	0
19	20250508	193600	29812022	1568	1568	1568	1568	0
20	20250508	193500	29812022	1568	1568	1568	1568	0
21	20250508	193400	29812022	1568	1568	1568	1568	0
22	20250508	193300	29812022	1568	1568	1568	1568	0
23	20250508	193200	29812022	1568	1568	1568	1568	0
24	20250508	193100	29812022	1568	1568	1568	1568	0
25	20250508	193000	29812022	1568	1568	1568	1568	0
26	20250508	192900	29812022	1568	1568	1568	1568	0
27	20250508	192800	29812022	1568	1568	1568	1568	0
28	20250508	192700	29812022	1568	1568	1568	1568	0
29	20250508	192600	29812022	1568	1568	1568	1568	0
30	20250508	192500	29812022	1568	1568	1568	1568	0
31	20250508	192400	29812022	1568	1568	1568	1568	0
32	20250508	192300	29812022	1568	1568	1568	1568	1169
33	20250508	192200	29812022	1568	1568	1568	1568	0
34	20250508	192100	29812022	1568	1568	1568	1568	0
35	20250508	192000	29812022	1568	1568	1568	1568	0
36	20250508	191900	29812022	1568	1568	1568	1568	0
37	20250508	191800	29812022	1568	1568	1568	1568	0
38	20250508	191700	29812022	1568	1568	1568	1568	0
39	20250508	191600	29812022	1568	1568	1568	1568	0
40	20250508	191500	29812022	1568	1568	1568	1568	0
41	20250508	191400	29812022	1568	1568	1568	1568	0
42	20250508	191300	29812022	1568	1568	1568	1568	0
43	20250508	191200	29812022	1568	1568	1568	1568	0
44	20250508	191100	29812022	1568	1568	1568	1568	0
45	20250508	191000	29812022	1568	1568	1568	1568	0
46	20250508	190900	29812022	1568	1568	1568	1568	0
47	20250508	190800	29812022	1568	1568	1568	1568	0
48	20250508	190700	29812022	1568	1568	1568	1568	0
49	20250508	190600	29812022	1568	1568	1568	1568	0
50	20250508	190500	29812022	1568	1568	1568	1568	0
51	20250508	190400	29812022	1568	1568	1568	1568	0
52	20250508	190300	29812022	1568	1568	1568	1568	0
53	20250508	190200	29812022	1568	1568	1568	1568	0
54	20250508	190100	29812022	1568	1568	1568	1568	0
55	20250508	190000	29812022	1568	1568	1568	1568	0
56	20250508	185900	29812022	1568	1568	1568	1568	0
57	20250508	185800	29812022	1568	1568	1568	1568	0
58	20250508	185700	29812022	1568	1568	1568	1568	0
59	20250508	185600	29812022	1568	1568	1568	1568	0
60	20250508	185500	29812022	1568	1568	1568	1568	0
61	20250508	185400	29812022	1568	1568	1568	1568	0
62	20250508	185300	29812022	1568	1568	1568	1568	1169
63	20250508	185200	29812022	1568	1568	1568	1568	0
64	20250508	185100	29812022	1568	1568	1568	1568	0
65	20250508	185000	29812022	1568	1568	1568	1568	0
66	20250508	184900	29812022	1568	1568	1568	1568	0
67	20250508	184800	29812022	1568	1568	1568	1568	0
68	20250508	184700	29812022	1568	1568	1568	1568	0
69	20250508	184600	29812022	1568	1568	1568	1568	0
70	20250508	184500	29812022	1568	1568	1568	1568	0
71	20250508	184400	29812022	1568	1568	1568	1568	0
72	20250508	184300	29812022	1568	1568	1568	1568	0
73	20250508	184200	29812022	1568	1568	1568	1568	0
74	20250508	184100	29812022	1568	1568	1568	1568	0
75	20250508	184000	29812022	1568	1568	1568	1568	0
76	20250508	183900	29812022	1568	1568	1568	1568	0
77	20250508	183800	29812022	1568	1568	1568	1568	0
78	20250508	183700	29812022	1568	1568	1568	1568	0
79	20250508	183600	29812022	1568	1568	1568	1568	0
80	20250508	183500	29812022	1568	1568	1568	1568	0
81	20250508	183400	29812022	1568	1568	1568	1568	0
82	20250508	183300	29812022	1568	1568	1568	1568	0
83	20250508	183200	29812022	1568	1568	1568	1568	0
84	20250508	183100	29812022	1568	1568	1568	1568	0
85	20250508	183000	29812022	1568	1568	1568	1568	0
86	20250508	182900	29812022	1568	1568	1568	1568	0
87	20250508	182800	29812022	1568	1568	1568	1568	0
88	20250508	182700	29812022	1568	1568	1568	1568	0
89	20250508	182600	29812022	1568	1568	1568	1568	0
90	20250508	182500	29812022	1568	1568	1568	1568	0
91	20250508	182400	29812022	1568	1568	1568	1568	0
92	20250508	182300	29812022	1568	1568	1568	1568	1169
93	20250508	182200	29812022	1568	1568	1568	1568	0
94	20250508	182100	29812022	1568	1568	1568	1568	0
95	20250508	182000	29812022	1568	1568	1568	1568	0
96	20250508	181900	29812022	1568	1568	1568	1568	0
97	20250508	181800	29812022	1568	1568	1568	1568	0
98	20250508	181700	29812022	1568	1568	1568	1568	0
99	20250508	181600	29812022	1568	1568	1568	1568	0
100	20250508	181500	29812022	1568	1568	1568	1568	0
101	20250508	181400	29812022	1568	1568	1568	1568	0
102	20250508	181300	29812022	1568	1568	1568	1568	0
103	20250508	181200	29812022	1568	1568	1568	1568	0
104	20250508	181100	29812022	1568	1568	1568	1568	0
105	20250508	181000	29812022	1568	1568	1568	1568	0
106	20250508	180900	29812022	1568	1568	1568	1568	0
107	20250508	180800	29812022	1568	1568	1568	1568	0
108	20250508	180700	29812022	1568	1568	1568	1568	0
109	20250508	180600	29812022	1568	1568	1568	1568	0
110	20250508	180500	29812022	1568	1568	1568	1568	0
111	20250508	180400	29812022	1568	1568	1568	1568	0
112	20250508	180300	29812022	1568	1568	1568	1568	0
113	20250508	180200	29812022	1568	1568	1568	1568	0
114	20250508	180100	29812022	1568	1568	1568	1568	0
115	20250508	180000	29812022	1568	1568	1568	1568	0
116	20250508	175900	29812022	1568	1568	1568	1568	0
117	20250508	175800	29812022	1568	1568	1568	1568	0
118	20250508	175700	29812022	1568	1568	1568	1568	0
119	20250508	175600	29812022	1568	1568	1568	1568	0
120	20250508	175500	29812022	1568	1568	1568	1568	0
121	20250508	175400	29812022	1568	1568	1568	1568	0
122	20250508	175300	29812022	1568	1568	1568	1568	1169
123	20250508	175200	29812022	1568	1568	1568	1568	0
124	20250508	175100	29812022	1568	1568	1568	1568	0
125	20250508	175000	29812022	1568	1568	1568	1568	0
126	20250508	174900	29812022	1568	1568	1568	1568	0
127	20250508	174800	29812022	1568	1568	1568	1568	0
128	20250508	174700	29812022	1568	1568	1568	1568	0
129	20250508	174600	29812022	1568	1568	1568	1568	0
130	20250508	174500	29812022	1568	1568	1568	1568	0
131	20250508	174400	29812022	1568	1568	1568	1568	0
132	20250508	174300	29812022	1568	1568	1568	1568	0
133	20250508	174200	29812022	1568	1568	1568	1568	0
134	20250508	174100	29812022	1568	1568	1568	1568	0
135	20250508	174000	29812022	1568	1568	1568	1568	0
136	20250508	173900	29812022	1568	1568	1568	1568	0
137	20250508	173800	29812022	1568	1568	1568	1568	0
138	20250508	173700	29812022	1568	1568	1568	1568	0
139	20250508	173600	29812022	1568	1568	1568	1568	0
140	20250508	173500	29812022	1568	1568	1568	1568	0
141	20250508	173400	29812022	1568	1568	1568	1568	0
142	20250508	173300	29812022	1568	1568	1568	1568	0
143	20250508	173200	29812022	1568	1568	1568	1568	0
144	20250508	173100	29812022	1568	1568	1568	1568	0
145	20250508	173000	29812022	1568	1568	1568	1568	0
146	20250508	172900	29812022	1568	1568	1568	1568	0
147	20250508	172800	29812022	1568	1568	1568	1568	0
148	20250508	172700	29812022	1568	1568	1568	1568	0
149	20250508	172600	29812022	1568	1568	1568	1568	0
150	20250508	172500	29812022	1568	1568	1568	1568	0
151	20250508	172400	29812022	1568	1568	1568	1568	0
152	20250508	172300	29812022	1568	1568	1568	1568	1169
153	20250508	172200	29812022	1568	1568	1568	1568	0
154	20250508	172100	29812022	1568	1568	1568	1568	0
155	20250508	172000	29812022	1568	1568	1568	1568	0
156	20250508	171900	29812022	1568	1568	1568	1568	0
157	20250508	171800	29812022	1568	1568	1568	1568	0
158	20250508	171700	29812022	1568	1568	1568	1568	0
159	20250508	171600	29812022	1568	1568	1568	1568	0
160	20250508	171500	29812022	1568	1568	1568	1568	0
161	20250508	171400	29812022	1568	1568	1568	1568	0
162	20250508	171300	29812022	1568	1568	1568	1568	0
163	20250508	171200	29812022	1568	1568	1568	1568	0
164	20250508	171100	29812022	1568	1568	1568	1568	0
165	20250508	171000	29812022	1568	1568	1568	1568	0
166	20250508	170900	29812022	1568	1568	1568	1568	0
167	20250508	170800	29812022	1568	1568	1568	1568	0
168	20250508	170700	29812022	1568	1568	1568	1568	0
169	20250508	170600	29812022	1568	1568	1568	1568	0
170	20250508	170500	29812022	1568	1568	1568	1568	0
171	20250508	170400	29812022	1568	1568	1568	1568	0
172	20250508	170300	29812022	1568	1568	1568	1568	0
173	20250508	170200	29812022	1568	1568	1568	1568	0
174	20250508	170100	29812022	1568	1568	1568	1568	0
175	20250508	170000	29812022	1568	1568	1568	1568	0
176	20250508	165900	29812022	1568	1568	1568	1568	0
177	20250508	165800	29812022	1568	1568	1568	1568	0
178	20250508	165700	29812022	1568	1568	1568	1568	0
179	20250508	165600	29812022	1568	1568	1568	1568	0
180	20250508	165500	29812022	1568	1568	1568	1568	0
181	20250508	165400	29812022	1568	1568	1568	1568	0
182	20250508	165300	29812022	1568	1568	1568	1568	1169
183	20250508	165200	29812022	1568	1568	1568	1568	0
184	20250508	165100	29812022	1568	1568	1568	1568	0
185	20250508	165000	29812022	1568	1568	1568	1568	0
186	20250508	164900	29812022	1568	1568	1568	1568	0
187	20250508	164800	29812022	1568	1568	1568	1568	0
188	20250508	164700	29812022	1568	1568	1568	1568	0
189	20250508	164600	29812022	1568	1568	1568	1568	0
190	20250508	164500	29812022	1568	1568	1568	1568	0
191	20250508	164400	29812022	1568	1568	1568	1568	0
192	20250508	164300	29812022	1568	1568	1568	1568	0
193	20250508	164200	29812022	1568	1568	1568	1568	0
194	20250508	164100	29812022	1568	1568	1568	1568	0
195	20250508	164000	29812022	1568	1568	1568	1568	0
196	20250508	163900	29812022	1568	1568	1568	1568	0
197	20250508	163800	29812022	1568	1568	1568	1568	0
198	20250508	163700	29812022	1568	1568	1568	1568	0
199	20250508	163600	29812022	1568	1568	1568	1568	0
200	20250508	163500	29812022	1568	1568	1568	1568	0
201	20250508	163400	29812022	1568	1568	1568	1568	0
202	20250508	163300	29812022	1568	1568	1568	1568	0
203	20250508	163200	29812022	1568	1568	1568	1568	0
204	20250508	163100	29812022	1568	1568	1568	1568	0
205	20250508	163000	29812022	1568	1568	1568	1568	0
206	20250508	162900	29812022	1568	1568	1568	1568	0
207	20250508	162800	29812022	1568	1568	1568	1568	0
208	20250508	162700	29812022	1568	1568	1568	1568	0
209	20250508	162600	29812022	1568	1568	1568	1568	0
210	20250508	162500	29812022	1568	1568	1568	1568	0
211	20250508	162400	29812022	1568	1568	1568	1568	0
212	20250508	162300	29812022	1568	1568	1568	1568	1169
213	20250508	162200	29812022	1568	1568	1568	1568	0
214	20250508	162100	29812022	1568	1568	1568	1568	0
215	20250508	162000	29812022	1568	1568	1568	1568	0
216	20250508	161900	29812022	1568	1568	1568	1568	0
217	20250508	161800	29812022	1568	1568	1568	1568	0
218	20250508	161700	29812022	1568	1568	1568	1568	0
219	20250508	161600	29812022	1568	1568	1568	1568	0
220	20250508	161500	29812022	1568	1568	1568	1568	0
221	20250508	161400	29812022	1568	1568	1568	1568	0
222	20250508	161300	29812022	1568	1568	1568	1568	0
223	20250508	161200	29812022	1568	1568	1568	1568	0
224	20250508	161100	29812022	1568	1568	1568	1568	0
225	20250508	161000	29812022	1568	1568	1568	1568	0
226	20250508	160900	29812022	1568	1568	1568	1568	0
227	20250508	160800	29812022	1568	1568	1568	1568	0
228	20250508	160700	29812022	1568	1568	1568	1568	0
229	20250508	160600	29812022	1568	1568	1568	1568	0
230	20250508	160500	29812022	1568	1568	1568	1568	0
231	20250508	160400	29812022	1568	1568	1568	1568	0
232	20250508	160300	29812022	1568	1568	1568	1568	0
233	20250508	160200	29812022	1568	1568	1568	1568	0
234	20250508	160100	29812022	1568	1568	1568	1568	0
235	20250508	160000	29812022	1568	1568	1568	1568	0
236	20250508	155900	29812022	1568	1568	1568	1568	0
237	20250508	155800	29812022	1568	1568	1568	1568	0
238	20250508	155700	29812022	1568	1568	1568	1568	0
239	20250508	155600	29812022	1568	1568	1568	1568	0
240	20250508	155500	29812022	1568	1568	1568	1568	0
241	20250508	155400	29812022	1568	1568	1568	1568	0
242	20250508	155300	29812022	1568	1568	1568	1568	1169
243	20250508	155200	29812022	1568	1568	1568	1568	0
244	20250508	155100	29812022	1568	1568	1568	1568	0
245	20250508	155000	29812022	1568	1568	1568	1568	0
246	20250508	154900	29812022	1568	1568	1568	1568	0
247	20250508	154800	29812022	1568	1568	1568	1568	0
248	20250508	154700	29812022	1568	1568	1568	1568	0
249	20250508	154600	29812022	1568	1568	1568	1568	0
250	20250508	154500	29812022	1568	1568	1568	1568	0
251	20250508	154400	29812022	1568	1568	1568	1568	0
252	20250508	154300	29812022	1568	1568	1568	1568	0
253	20250508	154200	29812022	1568	1568	1568	1568	0
254	20250508	154100	29812022	1568	1568	1568	1568	0
255	20250508	154000	29812022	1568	1568	1568	1568	0
256	20250508	153900	29812022	1568	1568	1568	1568	0
257	20250508	153800	29812022	1568	1568	1568	1568	0
258	20250508	153700	29812022	1568	1568	1568	1568	0
259	20250508	153600	29812022	1568	1568	1568	1568	0
260	20250508	153500	29812022	1568	1568	1568	1568	0
261	20250508	153400	29812022	1568	1568	1568	1568	0
262	20250508	153300	29812022	1568	1568	1568	1568	0
263	20250508	153200	29812022	1568	1568	1568	1568	0
264	20250508	153100	29812022	1568	1568	1568	1568	0
265	20250508	153000	29812022	1568	1568	1568	1568	1169
266	20250508	152900	27979030	1568	1568	1568	1568	0
267	20250508	152800	27979030	1568	1568	1568	1568	0
268	20250508	152700	27979030	1568	1568	1568	1568	0
269	20250508	152600	27979030	1568	1568	1568	1568	0
270	20250508	152500	27979030	1568	1568	1568	1568	0
271	20250508	152400	27979030	1568	1568	1568	1568	0
272	20250508	152300	27979030	1568	1568	1568	1568	0
273	20250508	152200	27979030	1568	1568	1568	1568	0
274	20250508	152100	27979030	1568	1568	1568	1568	0
275	20250508	152000	27979030	1568	1568	1568	1568	0
276	20250508	151900	27979030	1568	1568	1568	1568	0
277	20250508	151800	27979030	1568	1568	1568	1568	0
278	20250508	151700	27979030	1568	1568	1568	1568	0
279	20250508	151600	27979030	1568	1568	1568	1568	1
280	20250508	151500	27977462	1569	1569	1569	1569	0
281	20250508	151400	27977462	1569	1569	1569	1569	0
282	20250508	151300	27977462	1569	1569	1569	1569	0
283	20250508	151200	27977462	1569	1569	1569	1569	0
284	20250508	151100	27977462	1569	1568	1569	1568	4
285	20250508	151000	27971189	1569	1568	1569	1568	300
286	20250508	150900	27500746	1568	1568	1568	1568	0
287	20250508	150800	27500746	1568	1568	1568	1568	0
288	20250508	150700	27500746	1568	1560	1568	1560	210
289	20250508	150600	27172831	1560	1560	1560	1560	0
290	20250508	150500	27172831	1560	1560	1560	1560	2
291	20250508	150400	27169711	1554	1554	1554	1554	0
292	20250508	150300	27169711	1554	1554	1554	1554	0
293	20250508	150200	27169711	1554	1559	1559	1552	3849
294	20250508	150100	21188764	1572	1572	1572	1572	0
295	20250508	150000	21188764	1572	1572	1572	1572	0
296	20250508	145900	21188764	1572	1572	1572	1572	0
297	20250508	145800	21188764	1572	1572	1572	1572	0
298	20250508	145700	21188764	1572	1572	1572	1572	0
299	20250508	145600	21188764	1572	1572	1572	1572	0
300	20250508	145500	21188764	1572	1572	1572	1572	0
301	20250508	145400	21188764	1572	1572	1572	1572	0
302	20250508	145300	21188764	1572	1572	1572	1572	0
303	20250508	145200	21188764	1572	1572	1572	1572	0
304	20250508	145100	21188764	1572	1572	1572	1572	0
305	20250508	145000	21188764	1572	1567	1572	1567	140
306	20250508	144900	20969374	1567	1566	1567	1566	20
307	20250508	144800	20938052	1566	1566	1566	1566	0
308	20250508	144700	20938052	1566	1566	1566	1566	63
309	20250508	144600	20839394	1566	1566	1566	1566	0
310	20250508	144500	20839394	1566	1566	1566	1566	10
311	20250508	144400	20823734	1567	1565	1567	1565	60
312	20250508	144300	20729779	1566	1566	1566	1566	29
313	20250508	144200	20684365	1567	1554	1567	1554	57
314	20250508	144100	20595749	1555	1557	1557	1555	1637
315	20250508	144000	18048045	1567	1567	1567	1567	0
316	20250508	143900	18048045	1567	1567	1567	1567	1
317	20250508	143800	18046478	1565	1564	1565	1564	102
318	20250508	143700	17886874	1564	1564	1564	1564	0
319	20250508	143600	17886874	1564	1564	1564	1564	0
320	20250508	143500	17886874	1564	1564	1564	1564	0
321	20250508	143400	17886874	1564	1564	1564	1564	0
322	20250508	143300	17886874	1564	1564	1564	1564	1
323	20250508	143200	17885310	1565	1565	1565	1565	0
324	20250508	143100	17885310	1565	1565	1565	1555	605
325	20250508	143000	16944479	1565	1565	1565	1565	0
326	20250508	142900	16944479	1565	1565	1565	1565	0
327	20250508	142800	16944479	1565	1565	1565	1565	0
328	20250508	142700	16944479	1565	1565	1565	1565	0
329	20250508	142600	16944479	1565	1565	1565	1565	73
330	20250508	142500	16830234	1564	1557	1565	1557	301
331	20250508	142400	16360713	1576	1558	1576	1558	600
332	20250508	142300	15424983	1577	1577	1577	1577	40
333	20250508	142200	15361903	1578	1572	1578	1572	50
334	20250508	142100	15283241	1555	1555	1555	1555	0
335	20250508	142000	15283241	1555	1555	1555	1555	0
336	20250508	141900	15283241	1555	1556	1556	1555	762
337	20250508	141800	14098069	1556	1559	1571	1556	410
338	20250508	141700	13459309	1572	1572	1572	1572	0
339	20250508	141600	13459309	1572	1572	1572	1572	0
340	20250508	141500	13459309	1572	1572	1572	1572	0
341	20250508	141400	13459309	1572	1572	1572	1572	0
342	20250508	141300	13459309	1572	1572	1572	1572	200
343	20250508	141200	13144909	1572	1572	1572	1572	1
344	20250508	141100	13143337	1572	1572	1572	1572	1
345	20250508	141000	13141765	1572	1560	1572	1560	5
346	20250508	140900	13133941	1555	1555	1555	1555	0
347	20250508	140800	13133941	1555	1571	1571	1555	401
348	20250508	140700	12510370	1555	1561	1561	1555	615
349	20250508	140600	11552555	1570	1569	1570	1569	100
350	20250508	140500	11395577	1569	1569	1569	1569	0
351	20250508	140400	11395577	1569	1573	1573	1569	2
352	20250508	140300	11392435	1553	1556	1556	1553	1011
353	20250508	140200	9821152	1573	1573	1573	1573	1
354	20250508	140100	9819579	1557	1558	1558	1557	270
355	20250508	140000	9399169	1570	1568	1570	1568	300
356	20250508	135900	8928575	1568	1568	1568	1568	0
357	20250508	135800	8928575	1568	1568	1568	1568	0
358	20250508	135700	8928575	1568	1568	1568	1568	0
359	20250508	135600	8928575	1568	1568	1568	1568	0
360	20250508	135500	8928575	1568	1568	1568	1568	0
361	20250508	135400	8928575	1568	1568	1568	1568	0
362	20250508	135300	8928575	1568	1568	1568	1568	0
363	20250508	135200	8928575	1568	1568	1568	1568	0
364	20250508	135100	8928575	1568	1568	1568	1568	0
365	20250508	135000	8928575	1568	1568	1568	1568	1
366	20250508	134900	8927007	1554	1557	1557	1554	520
367	20250508	134800	8118127	1572	1572	1572	1572	0
368	20250508	134700	8118127	1572	1572	1572	1572	1
369	20250508	134600	8116555	1555	1555	1555	1555	0
370	20250508	134500	8116555	1555	1561	1561	1555	1208
371	20250508	134400	6235757	1572	1572	1572	1572	0
372	20250508	134300	6235757	1572	1572	1572	1572	0
373	20250508	134200	6235757	1572	1572	1572	1572	0
374	20250508	134100	6235757	1572	1572	1572	1572	0
375	20250508	134000	6235757	1572	1572	1572	1572	1
376	20250508	133900	6234185	1575	1575	1575	1575	0
377	20250508	133800	6234185	1575	1575	1575	1575	0
378	20250508	133700	6234185	1575	1575	1575	1575	0
379	20250508	133600	6234185	1575	1575	1575	1575	0
380	20250508	133500	6234185	1575	1575	1575	1575	0
381	20250508	133400	6234185	1575	1575	1575	1575	0
382	20250508	133300	6234185	1575	1575	1575	1575	0
383	20250508	133200	6234185	1575	1575	1575	1575	0
384	20250508	133100	6234185	1575	1575	1575	1575	0
385	20250508	133000	6234185	1575	1575	1575	1575	1
386	20250508	132900	6232610	1560	1560	1560	1560	0
387	20250508	132800	6232610	1560	1560	1560	1560	1
388	20250508	132700	6231050	1577	1577	1577	1577	0
389	20250508	132600	6231050	1577	1577	1577	1577	0
390	20250508	132500	6231050	1577	1560	1577	1560	196
391	20250508	132400	5925273	1556	1562	1562	1556	360
392	20250508	132300	5363746	1579	1579	1579	1579	0
393	20250508	132200	5363746	1579	1579	1579	1579	0
394	20250508	132100	5363746	1579	1579	1579	1579	0
395	20250508	132000	5363746	1579	1579	1579	1579	0
396	20250508	131900	5363746	1579	1579	1579	1579	0
397	20250508	131800	5363746	1579	1579	1579	1579	0
398	20250508	131700	5363746	1579	1579	1579	1579	0
399	20250508	131600	5363746	1579	1579	1579	1579	0
400	20250508	131500	5363746	1579	1579	1579	1579	0
401	20250508	131400	5363746	1579	1579	1579	1579	0
402	20250508	131300	5363746	1579	1579	1579	1579	0
403	20250508	131200	5363746	1579	1579	1579	1579	0
404	20250508	131100	5363746	1579	1579	1579	1579	0
405	20250508	131000	5363746	1579	1579	1579	1579	0
406	20250508	130900	5363746	1579	1579	1579	1579	0
407	20250508	130800	5363746	1579	1579	1579	1579	0
408	20250508	130700	5363746	1579	1579	1579	1579	0
409	20250508	130600	5363746	1579	1579	1579	1579	0
410	20250508	130500	5363746	1579	1579	1579	1579	0
411	20250508	130400	5363746	1579	1579	1579	1579	0
412	20250508	130300	5363746	1579	1579	1579	1579	0
413	20250508	130200	5363746	1579	1579	1579	1579	0
414	20250508	130100	5363746	1579	1579	1579	1579	0
415	20250508	130000	5363746	1579	1579	1579	1579	0
416	20250508	125900	5363746	1579	1579	1579	1579	0
417	20250508	125800	5363746	1579	1579	1579	1579	0
418	20250508	125700	5363746	1579	1579	1579	1579	0
419	20250508	125600	5363746	1579	1579	1579	1579	1
420	20250508	125500	5362167	1569	1569	1569	1569	9
421	20250508	125400	5348046	1579	1579	1579	1579	0
422	20250508	125300	5348046	1579	1579	1579	1579	0
423	20250508	125200	5348046	1579	1579	1579	1579	0
424	20250508	125100	5348046	1579	1579	1579	1579	0
425	20250508	125000	5348046	1579	1579	1579	1579	2
426	20250508	124900	5344888	1579	1579	1579	1579	0
427	20250508	124800	5344888	1579	1570	1579	1570	1143
428	20250508	124700	3550360	1570	1570	1570	1570	0
429	20250508	124600	3550360	1570	1570	1570	1570	17
430	20250508	124500	3523670	1579	1579	1579	1579	0
431	20250508	124400	3523670	1579	1579	1579	1579	0
432	20250508	124300	3523670	1579	1579	1579	1579	0
433	20250508	124200	3523670	1579	1579	1579	1579	0
434	20250508	124100	3523670	1579	1579	1579	1579	0
435	20250508	124000	3523670	1579	1579	1579	1579	0
436	20250508	123900	3523670	1579	1579	1579	1579	0
437	20250508	123800	3523670	1579	1579	1579	1579	0
438	20250508	123700	3523670	1579	1579	1579	1579	0
439	20250508	123600	3523670	1579	1579	1579	1579	0
440	20250508	123500	3523670	1579	1579	1579	1579	0
441	20250508	123400	3523670	1579	1579	1579	1579	100
442	20250508	123300	3365770	1579	1579	1579	1579	0
443	20250508	123200	3365770	1579	1579	1579	1579	0
444	20250508	123100	3365770	1579	1579	1579	1579	0
445	20250508	123000	3365770	1579	1579	1579	1579	0
446	20250508	122900	3365770	1579	1579	1579	1579	0
447	20250508	122800	3365770	1579	1579	1579	1579	0
448	20250508	122700	3365770	1579	1579	1579	1579	0
449	20250508	122600	3365770	1579	1579	1579	1579	0
450	20250508	122500	3365770	1579	1579	1579	1579	0
451	20250508	122400	3365770	1579	1579	1579	1579	0
452	20250508	122300	3365770	1579	1579	1579	1579	0
453	20250508	122200	3365770	1579	1579	1579	1579	0
454	20250508	122100	3365770	1579	1579	1579	1579	0
455	20250508	122000	3365770	1579	1579	1579	1579	1
456	20250508	121900	3364191	1570	1570	1570	1570	0
457	20250508	121800	3364191	1570	1570	1570	1570	0
458	20250508	121700	3364191	1570	1570	1570	1570	16
459	20250508	121600	3339071	1579	1579	1579	1579	0
460	20250508	121500	3339071	1579	1579	1579	1579	0
461	20250508	121400	3339071	1579	1579	1579	1579	0
462	20250508	121300	3339071	1579	1579	1579	1579	0
463	20250508	121200	3339071	1579	1579	1579	1579	0
464	20250508	121100	3339071	1579	1579	1579	1579	0
465	20250508	121000	3339071	1579	1579	1579	1579	0
466	20250508	120900	3339071	1579	1579	1579	1579	0
467	20250508	120800	3339071	1579	1579	1579	1579	0
468	20250508	120700	3339071	1579	1579	1579	1579	0
469	20250508	120600	3339071	1579	1579	1579	1579	0
470	20250508	120500	3339071	1579	1579	1579	1579	0
471	20250508	120400	3339071	1579	1579	1579	1579	0
472	20250508	120300	3339071	1579	1579	1579	1579	0
473	20250508	120200	3339071	1579	1579	1579	1579	0
474	20250508	120100	3339071	1579	1579	1579	1579	0
475	20250508	120000	3339071	1579	1579	1579	1579	0
476	20250508	115900	3339071	1579	1579	1579	1579	1
477	20250508	115800	3337492	1570	1570	1570	1570	0
478	20250508	115700	3337492	1570	1570	1570	1570	0
479	20250508	115600	3337492	1570	1570	1570	1570	0
480	20250508	115500	3337492	1570	1570	1570	1570	1
481	20250508	115400	3335922	1570	1570	1570	1570	0
482	20250508	115300	3335922	1570	1570	1570	1570	0
483	20250508	115200	3335922	1570	1570	1570	1570	38
484	20250508	115100	3276262	1570	1570	1570	1570	0
485	20250508	115000	3276262	1570	1570	1570	1570	0
486	20250508	114900	3276262	1570	1570	1570	1570	0
487	20250508	114800	3276262	1570	1570	1570	1570	0
488	20250508	114700	3276262	1570	1570	1570	1570	0
489	20250508	114600	3276262	1570	1570	1570	1570	33
490	20250508	114500	3224452	1579	1579	1579	1579	0
491	20250508	114400	3224452	1579	1579	1579	1579	0
492	20250508	114300	3224452	1579	1579	1579	1579	0
493	20250508	114200	3224452	1579	1579	1579	1579	0
494	20250508	114100	3224452	1579	1579	1579	1579	0
495	20250508	114000	3224452	1579	1579	1579	1579	0
496	20250508	113900	3224452	1579	1579	1579	1579	0
497	20250508	113800	3224452	1579	1579	1579	1579	0
498	20250508	113700	3224452	1579	1579	1579	1579	0
499	20250508	113600	3224452	1579	1579	1579	1579	1
500	20250508	113500	3222873	1579	1579	1579	1579	0
501	20250508	113400	3222873	1579	1579	1579	1579	0
502	20250508	113300	3222873	1579	1579	1579	1579	0
503	20250508	113200	3222873	1579	1579	1579	1579	0
504	20250508	113100	3222873	1579	1579	1579	1579	0
505	20250508	113000	3222873	1579	1579	1579	1579	0
506	20250508	112900	3222873	1579	1579	1579	1579	0
507	20250508	112800	3222873	1579	1579	1579	1579	0
508	20250508	112700	3222873	1579	1579	1579	1579	0
509	20250508	112600	3222873	1579	1579	1579	1579	0
510	20250508	112500	3222873	1579	1579	1579	1579	0
511	20250508	112400	3222873	1579	1579	1579	1579	0
512	20250508	112300	3222873	1579	1579	1579	1579	0
513	20250508	112200	3222873	1579	1579	1579	1579	19
514	20250508	112100	3192872	1570	1570	1570	1570	0
515	20250508	112000	3192872	1570	1570	1570	1570	0
516	20250508	111900	3192872	1570	1570	1570	1570	0
517	20250508	111800	3192872	1570	1570	1570	1570	0
518	20250508	111700	3192872	1570	1570	1570	1570	0
519	20250508	111600	3192872	1570	1579	1579	1570	41
520	20250508	111500	3128430	1579	1579	1579	1579	0
521	20250508	111400	3128430	1579	1579	1579	1579	46
522	20250508	111300	3055796	1579	1579	1579	1579	200
523	20250508	111200	2739996	1579	1579	1579	1579	0
524	20250508	111100	2739996	1579	1579	1579	1579	0
525	20250508	111000	2739996	1579	1579	1579	1579	0
526	20250508	110900	2739996	1579	1579	1579	1579	0
527	20250508	110800	2739996	1579	1579	1579	1579	0
528	20250508	110700	2739996	1579	1579	1579	1579	0
529	20250508	110600	2739996	1579	1579	1579	1579	0
530	20250508	110500	2739996	1579	1579	1579	1579	0
531	20250508	110400	2739996	1579	1579	1579	1579	0
532	20250508	110300	2739996	1579	1579	1579	1579	0
533	20250508	110200	2739996	1579	1579	1579	1579	0
534	20250508	110100	2739996	1579	1579	1579	1579	0
535	20250508	110000	2739996	1579	1579	1579	1579	0
536	20250508	105900	2739996	1579	1579	1579	1579	0
537	20250508	105800	2739996	1579	1579	1579	1579	1
538	20250508	105700	2738417	1570	1570	1570	1570	0
539	20250508	105600	2738417	1570	1570	1570	1570	0
540	20250508	105500	2738417	1570	1570	1570	1570	0
541	20250508	105400	2738417	1570	1570	1570	1570	0
542	20250508	105300	2738417	1570	1570	1570	1570	0
543	20250508	105200	2738417	1570	1570	1570	1570	6
544	20250508	105100	2728997	1579	1579	1579	1579	0
545	20250508	105000	2728997	1579	1579	1579	1579	0
546	20250508	104900	2728997	1579	1579	1579	1579	0
547	20250508	104800	2728997	1579	1579	1579	1579	0
548	20250508	104700	2728997	1579	1579	1579	1579	0
549	20250508	104600	2728997	1579	1579	1579	1579	0
550	20250508	104500	2728997	1579	1579	1579	1579	64
551	20250508	104400	2627941	1579	1579	1579	1579	1
552	20250508	104300	2626362	1570	1570	1570	1570	37
553	20250508	104200	2568272	1570	1570	1570	1570	0
554	20250508	104100	2568272	1570	1571	1571	1570	117
555	20250508	104000	2384532	1580	1580	1580	1580	1
556	20250508	103900	2382952	1580	1580	1580	1580	0
557	20250508	103800	2382952	1580	1580	1580	1580	0
558	20250508	103700	2382952	1580	1580	1580	1580	0
559	20250508	103600	2382952	1580	1580	1580	1580	0
560	20250508	103500	2382952	1580	1580	1580	1580	0
561	20250508	103400	2382952	1580	1580	1580	1580	0
562	20250508	103300	2382952	1580	1580	1580	1580	0
563	20250508	103200	2382952	1580	1580	1580	1580	104
564	20250508	103100	2218632	1588	1588	1588	1588	0
565	20250508	103000	2218632	1588	1588	1588	1588	0
566	20250508	102900	2218632	1588	1588	1588	1588	0
567	20250508	102800	2218632	1588	1588	1588	1588	0
568	20250508	102700	2218632	1588	1588	1588	1588	0
569	20250508	102600	2218632	1588	1588	1588	1588	0
570	20250508	102500	2218632	1588	1588	1588	1588	0
571	20250508	102400	2218632	1588	1588	1588	1588	0
572	20250508	102300	2218632	1588	1588	1588	1588	0
573	20250508	102200	2218632	1588	1588	1588	1588	0
574	20250508	102100	2218632	1588	1588	1588	1588	0
575	20250508	102000	2218632	1588	1588	1588	1588	1
576	20250508	101900	2217044	1587	1587	1587	1587	150
577	20250508	101800	1978994	1588	1588	1588	1588	100
578	20250508	101700	1820194	1588	1588	1588	1588	0
579	20250508	101600	1820194	1588	1588	1588	1588	0
580	20250508	101500	1820194	1588	1588	1588	1588	1
581	20250508	101400	1818606	1588	1588	1588	1588	0
582	20250508	101300	1818606	1588	1588	1588	1588	0
583	20250508	101200	1818606	1588	1588	1588	1588	0
584	20250508	101100	1818606	1588	1588	1588	1588	0
585	20250508	101000	1818606	1588	1588	1588	1588	0
586	20250508	100900	1818606	1588	1588	1588	1588	0
587	20250508	100800	1818606	1588	1588	1588	1588	0
588	20250508	100700	1818606	1588	1588	1588	1588	1
589	20250508	100600	1817018	1588	1588	1588	1588	1
590	20250508	100500	1815430	1584	1588	1588	1584	129
591	20250508	100400	1611090	1584	1585	1585	1584	272
592	20250508	100300	1180042	1584	1586	1586	1584	330
593	20250508	100200	656962	1587	1587	1587	1587	100
594	20250508	100100	498262	1587	1587	1587	1587	0
595	20250508	100000	498262	1587	1587	1587	1587	0
596	20250508	095900	498262	1587	1587	1587	1587	0
597	20250508	095800	498262	1587	1587	1587	1587	0
598	20250508	095700	498262	1587	1587	1587	1587	0
599	20250508	095600	498262	1587	1587	1587	1587	1
600	20250508	095500	496675	1570	1570	1570	1570	0
601	20250508	095400	496675	1570	1571	1587	1570	141
602	20250508	095300	274333	1571	1588	1588	1571	144
603	20250508	095200	45899	1588	1588	1588	1588	0
604	20250508	095100	45899	1588	1588	1588	1588	0
605	20250508	095000	45899	1588	1588	1588	1588	0
606	20250508	094900	45899	1588	1588	1588	1588	0
607	20250508	094800	45899	1588	1588	1588	1588	1
608	20250508	094700	44311	1590	1590	1590	1590	0
609	20250508	094600	44311	1590	1590	1590	1590	0
610	20250508	094500	44311	1590	1590	1590	1590	0
611	20250508	094400	44311	1590	1590	1590	1590	0
612	20250508	094300	44311	1590	1590	1590	1590	2
613	20250508	094200	41131	1590	1590	1590	1590	0
614	20250508	094100	41131	1590	1590	1590	1590	0
615	20250508	094000	41131	1590	1590	1590	1590	0
616	20250508	093900	41131	1590	1590	1590	1590	2
617	20250508	093800	37951	1590	1571	1590	1571	2
618	20250508	093700	34790	1590	1590	1590	1590	0
619	20250508	093600	34790	1590	1590	1590	1590	0
620	20250508	093500	34790	1590	1590	1590	1590	0
621	20250508	093400	34790	1590	1590	1590	1590	0
622	20250508	093300	34790	1590	1590	1590	1590	0
623	20250508	093200	34790	1590	1590	1590	1590	0
624	20250508	093100	34790	1590	1590	1590	1590	1
625	20250508	093000	33200	1593	1593	1593	1593	0
626	20250508	092900	33200	1593	1593	1593	1593	0
627	20250508	092800	33200	1593	1593	1593	1593	0
628	20250508	092700	33200	1593	1593	1593	1593	0
629	20250508	092600	33200	1593	1593	1593	1593	0
630	20250508	092500	33200	1593	1593	1593	1593	0
631	20250508	092400	33200	1593	1593	1593	1593	0
632	20250508	092300	33200	1593	1593	1593	1593	0
633	20250508	092200	33200	1593	1593	1593	1593	1
634	20250508	092100	31607	1594	1594	1594	1594	0
635	20250508	092000	31607	1594	1594	1594	1594	0
636	20250508	091900	31607	1594	1594	1594	1594	0
637	20250508	091800	31607	1594	1594	1594	1594	0
638	20250508	091700	31607	1594	1594	1594	1594	0
639	20250508	091600	31607	1594	1594	1594	1594	1
640	20250508	091500	30013	1596	1596	1596	1596	0
641	20250508	091400	30013	1596	1596	1596	1596	0
642	20250508	091300	30013	1596	1596	1596	1596	0
643	20250508	091200	30013	1596	1596	1596	1596	0
644	20250508	091100	30013	1596	1596	1596	1596	0
645	20250508	091000	30013	1596	1596	1596	1596	2
646	20250508	090900	26821	1596	1596	1596	1596	0
647	20250508	090800	26821	1596	1596	1596	1596	0
648	20250508	090700	26821	1596	1596	1596	1596	0
649	20250508	090600	26821	1596	1596	1596	1596	0
650	20250508	090500	26821	1596	1596	1596	1596	0
651	20250508	090400	26821	1596	1596	1596	1596	4
652	20250508	090300	20437	1597	1597	1597	1597	0
653	20250508	090200	20437	1597	1597	1597	1597	0
654	20250508	090100	20437	1597	1597	1597	1597	0
655	20250508	090000	20437	1597	1570	1597	1570	13