KissMeData/016090/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184500	135712754	1964	1964	1964	1964	797
3	20250514	184400	135712754	1964	1964	1964	1964	0
4	20250514	184300	135712754	1964	1964	1964	1964	0
5	20250514	184200	135712754	1964	1964	1964	1964	0
6	20250514	184100	135712754	1964	1964	1964	1964	0
7	20250514	184000	135712754	1964	1964	1964	1964	0
8	20250514	183900	135712754	1964	1964	1964	1964	0
9	20250514	183800	135712754	1964	1964	1964	1964	0
10	20250514	183700	135712754	1964	1964	1964	1964	0
11	20250514	183600	135712754	1964	1964	1964	1964	0
12	20250514	183500	135712754	1964	1964	1964	1964	0
13	20250514	183400	135712754	1964	1964	1964	1964	0
14	20250514	183300	135712754	1964	1964	1964	1964	0
15	20250514	183200	135712754	1964	1964	1964	1964	0
16	20250514	183100	135712754	1964	1964	1964	1964	0
17	20250514	183000	135712754	1964	1964	1964	1964	0
18	20250514	182900	135712754	1964	1964	1964	1964	0
19	20250514	182800	135712754	1964	1964	1964	1964	0
20	20250514	182700	135712754	1964	1964	1964	1964	0
21	20250514	182600	135712754	1964	1964	1964	1964	0
22	20250514	182500	135712754	1964	1964	1964	1964	0
23	20250514	182400	135712754	1964	1964	1964	1964	0
24	20250514	182300	135712754	1964	1964	1964	1964	0
25	20250514	182200	135712754	1964	1964	1964	1964	0
26	20250514	182100	135712754	1964	1964	1964	1964	0
27	20250514	182000	135712754	1964	1964	1964	1964	0
28	20250514	181900	135712754	1964	1964	1964	1964	0
29	20250514	181800	135712754	1964	1964	1964	1964	0
30	20250514	181700	135712754	1964	1964	1964	1964	0
31	20250514	181600	135712754	1964	1964	1964	1964	0
32	20250514	181500	135712754	1964	1964	1964	1964	797
33	20250514	181400	135712754	1964	1964	1964	1964	0
34	20250514	181300	135712754	1964	1964	1964	1964	0
35	20250514	181200	135712754	1964	1964	1964	1964	0
36	20250514	181100	135712754	1964	1964	1964	1964	0
37	20250514	181000	135712754	1964	1964	1964	1964	0
38	20250514	180900	135712754	1964	1964	1964	1964	0
39	20250514	180800	135712754	1964	1964	1964	1964	0
40	20250514	180700	135712754	1964	1964	1964	1964	0
41	20250514	180600	135712754	1964	1964	1964	1964	0
42	20250514	180500	135712754	1964	1964	1964	1964	0
43	20250514	180400	135712754	1964	1964	1964	1964	0
44	20250514	180300	135712754	1964	1964	1964	1964	0
45	20250514	180200	135712754	1964	1964	1964	1964	0
46	20250514	180100	135712754	1964	1964	1964	1964	0
47	20250514	180000	135712754	1964	1964	1964	1964	0
48	20250514	175900	135712754	1964	1964	1964	1964	0
49	20250514	175800	135712754	1964	1964	1964	1964	0
50	20250514	175700	135712754	1964	1964	1964	1964	0
51	20250514	175600	135712754	1964	1964	1964	1964	0
52	20250514	175500	135712754	1964	1964	1964	1964	0
53	20250514	175400	135712754	1964	1964	1964	1964	0
54	20250514	175300	135712754	1964	1964	1964	1964	0
55	20250514	175200	135712754	1964	1964	1964	1964	0
56	20250514	175100	135712754	1964	1964	1964	1964	0
57	20250514	175000	135712754	1964	1964	1964	1964	0
58	20250514	174900	135712754	1964	1964	1964	1964	0
59	20250514	174800	135712754	1964	1964	1964	1964	0
60	20250514	174700	135712754	1964	1964	1964	1964	0
61	20250514	174600	135712754	1964	1964	1964	1964	0
62	20250514	174500	135712754	1964	1964	1964	1964	797
63	20250514	174400	135712754	1964	1964	1964	1964	0
64	20250514	174300	135712754	1964	1964	1964	1964	0
65	20250514	174200	135712754	1964	1964	1964	1964	0
66	20250514	174100	135712754	1964	1964	1964	1964	0
67	20250514	174000	135712754	1964	1964	1964	1964	0
68	20250514	173900	135712754	1964	1964	1964	1964	0
69	20250514	173800	135712754	1964	1964	1964	1964	0
70	20250514	173700	135712754	1964	1964	1964	1964	0
71	20250514	173600	135712754	1964	1964	1964	1964	0
72	20250514	173500	135712754	1964	1964	1964	1964	0
73	20250514	173400	135712754	1964	1964	1964	1964	0
74	20250514	173300	135712754	1964	1964	1964	1964	0
75	20250514	173200	135712754	1964	1964	1964	1964	0
76	20250514	173100	135712754	1964	1964	1964	1964	0
77	20250514	173000	135712754	1964	1964	1964	1964	0
78	20250514	172900	135712754	1964	1964	1964	1964	0
79	20250514	172800	135712754	1964	1964	1964	1964	0
80	20250514	172700	135712754	1964	1964	1964	1964	0
81	20250514	172600	135712754	1964	1964	1964	1964	0
82	20250514	172500	135712754	1964	1964	1964	1964	0
83	20250514	172400	135712754	1964	1964	1964	1964	0
84	20250514	172300	135712754	1964	1964	1964	1964	0
85	20250514	172200	135712754	1964	1964	1964	1964	0
86	20250514	172100	135712754	1964	1964	1964	1964	0
87	20250514	172000	135712754	1964	1964	1964	1964	0
88	20250514	171900	135712754	1964	1964	1964	1964	0
89	20250514	171800	135712754	1964	1964	1964	1964	0
90	20250514	171700	135712754	1964	1964	1964	1964	0
91	20250514	171600	135712754	1964	1964	1964	1964	0
92	20250514	171500	135712754	1964	1964	1964	1964	797
93	20250514	171400	135712754	1964	1964	1964	1964	0
94	20250514	171300	135712754	1964	1964	1964	1964	0
95	20250514	171200	135712754	1964	1964	1964	1964	0
96	20250514	171100	135712754	1964	1964	1964	1964	0
97	20250514	171000	135712754	1964	1964	1964	1964	0
98	20250514	170900	135712754	1964	1964	1964	1964	0
99	20250514	170800	135712754	1964	1964	1964	1964	0
100	20250514	170700	135712754	1964	1964	1964	1964	0
101	20250514	170600	135712754	1964	1964	1964	1964	0
102	20250514	170500	135712754	1964	1964	1964	1964	0
103	20250514	170400	135712754	1964	1964	1964	1964	0
104	20250514	170300	135712754	1964	1964	1964	1964	0
105	20250514	170200	135712754	1964	1964	1964	1964	0
106	20250514	170100	135712754	1964	1964	1964	1964	0
107	20250514	170000	135712754	1964	1964	1964	1964	0
108	20250514	165900	135712754	1964	1964	1964	1964	0
109	20250514	165800	135712754	1964	1964	1964	1964	0
110	20250514	165700	135712754	1964	1964	1964	1964	0
111	20250514	165600	135712754	1964	1964	1964	1964	0
112	20250514	165500	135712754	1964	1964	1964	1964	0
113	20250514	165400	135712754	1964	1964	1964	1964	0
114	20250514	165300	135712754	1964	1964	1964	1964	0
115	20250514	165200	135712754	1964	1964	1964	1964	0
116	20250514	165100	135712754	1964	1964	1964	1964	0
117	20250514	165000	135712754	1964	1964	1964	1964	0
118	20250514	164900	135712754	1964	1964	1964	1964	0
119	20250514	164800	135712754	1964	1964	1964	1964	0
120	20250514	164700	135712754	1964	1964	1964	1964	0
121	20250514	164600	135712754	1964	1964	1964	1964	0
122	20250514	164500	135712754	1964	1964	1964	1964	797
123	20250514	164400	135712754	1964	1964	1964	1964	0
124	20250514	164300	135712754	1964	1964	1964	1964	0
125	20250514	164200	135712754	1964	1964	1964	1964	0
126	20250514	164100	135712754	1964	1964	1964	1964	0
127	20250514	164000	135712754	1964	1964	1964	1964	0
128	20250514	163900	135712754	1964	1964	1964	1964	0
129	20250514	163800	135712754	1964	1964	1964	1964	0
130	20250514	163700	135712754	1964	1964	1964	1964	0
131	20250514	163600	135712754	1964	1964	1964	1964	0
132	20250514	163500	135712754	1964	1964	1964	1964	0
133	20250514	163400	135712754	1964	1964	1964	1964	0
134	20250514	163300	135712754	1964	1964	1964	1964	0
135	20250514	163200	135712754	1964	1964	1964	1964	0
136	20250514	163100	135712754	1964	1964	1964	1964	0
137	20250514	163000	135712754	1964	1964	1964	1964	0
138	20250514	162900	135712754	1964	1964	1964	1964	0
139	20250514	162800	135712754	1964	1964	1964	1964	0
140	20250514	162700	135712754	1964	1964	1964	1964	0
141	20250514	162600	135712754	1964	1964	1964	1964	0
142	20250514	162500	135712754	1964	1964	1964	1964	0
143	20250514	162400	135712754	1964	1964	1964	1964	0
144	20250514	162300	135712754	1964	1964	1964	1964	0
145	20250514	162200	135712754	1964	1964	1964	1964	0
146	20250514	162100	135712754	1964	1964	1964	1964	0
147	20250514	162000	135712754	1964	1964	1964	1964	0
148	20250514	161900	135712754	1964	1964	1964	1964	0
149	20250514	161800	135712754	1964	1964	1964	1964	0
150	20250514	161700	135712754	1964	1964	1964	1964	0
151	20250514	161600	135712754	1964	1964	1964	1964	0
152	20250514	161500	135712754	1964	1964	1964	1964	797
153	20250514	161400	135712754	1964	1964	1964	1964	0
154	20250514	161300	135712754	1964	1964	1964	1964	0
155	20250514	161200	135712754	1964	1964	1964	1964	0
156	20250514	161100	135712754	1964	1964	1964	1964	0
157	20250514	161000	135712754	1964	1964	1964	1964	0
158	20250514	160900	135712754	1964	1964	1964	1964	0
159	20250514	160800	135712754	1964	1964	1964	1964	0
160	20250514	160700	135712754	1964	1964	1964	1964	0
161	20250514	160600	135712754	1964	1964	1964	1964	0
162	20250514	160500	135712754	1964	1964	1964	1964	0
163	20250514	160400	135712754	1964	1964	1964	1964	0
164	20250514	160300	135712754	1964	1964	1964	1964	0
165	20250514	160200	135712754	1964	1964	1964	1964	0
166	20250514	160100	135712754	1964	1964	1964	1964	0
167	20250514	160000	135712754	1964	1964	1964	1964	0
168	20250514	155900	135712754	1964	1964	1964	1964	0
169	20250514	155800	135712754	1964	1964	1964	1964	0
170	20250514	155700	135712754	1964	1964	1964	1964	0
171	20250514	155600	135712754	1964	1964	1964	1964	0
172	20250514	155500	135712754	1964	1964	1964	1964	0
173	20250514	155400	135712754	1964	1964	1964	1964	0
174	20250514	155300	135712754	1964	1964	1964	1964	0
175	20250514	155200	135712754	1964	1964	1964	1964	0
176	20250514	155100	135712754	1964	1964	1964	1964	0
177	20250514	155000	135712754	1964	1964	1964	1964	0
178	20250514	154900	135712754	1964	1964	1964	1964	0
179	20250514	154800	135712754	1964	1964	1964	1964	0
180	20250514	154700	135712754	1964	1964	1964	1964	0
181	20250514	154600	135712754	1964	1964	1964	1964	0
182	20250514	154500	135712754	1964	1964	1964	1964	797
183	20250514	154400	135712754	1964	1964	1964	1964	0
184	20250514	154300	135712754	1964	1964	1964	1964	0
185	20250514	154200	135712754	1964	1964	1964	1964	0
186	20250514	154100	135712754	1964	1964	1964	1964	0
187	20250514	154000	135712754	1964	1964	1964	1964	0
188	20250514	153900	135712754	1964	1964	1964	1964	0
189	20250514	153800	135712754	1964	1964	1964	1964	0
190	20250514	153700	135712754	1964	1964	1964	1964	0
191	20250514	153600	135712754	1964	1964	1964	1964	0
192	20250514	153500	135712754	1964	1964	1964	1964	0
193	20250514	153400	135712754	1964	1964	1964	1964	0
194	20250514	153300	135712754	1964	1964	1964	1964	0
195	20250514	153200	135712754	1964	1964	1964	1964	0
196	20250514	153100	135712754	1964	1964	1964	1964	0
197	20250514	153000	135712754	1964	1964	1964	1964	797
198	20250514	152900	134147446	1964	1964	1964	1964	0
199	20250514	152800	134147446	1964	1964	1964	1964	0
200	20250514	152700	134147446	1964	1964	1964	1964	0
201	20250514	152600	134147446	1964	1964	1964	1964	0
202	20250514	152500	134147446	1964	1964	1964	1964	0
203	20250514	152400	134147446	1964	1964	1964	1964	0
204	20250514	152300	134147446	1964	1964	1964	1964	0
205	20250514	152200	134147446	1964	1964	1964	1964	0
206	20250514	152100	134147446	1964	1964	1964	1964	0
207	20250514	152000	134147446	1964	1964	1964	1964	0
208	20250514	151900	134147446	1964	1964	1964	1964	0
209	20250514	151800	134147446	1964	1964	1964	1964	0
210	20250514	151700	134147446	1964	1964	1964	1964	4
211	20250514	151600	134139590	1963	1963	1963	1963	0
212	20250514	151500	134139590	1963	1963	1963	1963	200
213	20250514	151400	133746990	1965	1965	1965	1965	0
214	20250514	151300	133746990	1965	1965	1965	1965	0
215	20250514	151200	133746990	1965	1965	1965	1965	0
216	20250514	151100	133746990	1965	1965	1965	1965	0
217	20250514	151000	133746990	1965	1965	1965	1965	0
218	20250514	150900	133746990	1965	1965	1965	1965	0
219	20250514	150800	133746990	1965	1965	1965	1965	87
220	20250514	150700	133576035	1966	1966	1966	1966	0
221	20250514	150600	133576035	1966	1966	1966	1966	0
222	20250514	150500	133576035	1966	1966	1966	1966	0
223	20250514	150400	133576035	1966	1966	1966	1966	0
224	20250514	150300	133576035	1966	1966	1966	1966	0
225	20250514	150200	133576035	1966	1966	1966	1966	0
226	20250514	150100	133576035	1966	1966	1966	1966	177
227	20250514	150000	133228053	1966	1966	1966	1966	50
228	20250514	145900	133129753	1966	1966	1966	1966	50
229	20250514	145800	133031453	1966	1966	1966	1966	50
230	20250514	145700	132933153	1966	1966	1966	1966	0
231	20250514	145600	132933153	1966	1970	1970	1966	1119
232	20250514	145500	130733183	1968	1968	1970	1968	1404
233	20250514	145400	127968921	1967	1967	1967	1967	0
234	20250514	145300	127968921	1967	1965	1967	1965	1600
235	20250514	145200	124823335	1964	1962	1964	1962	579
236	20250514	145100	123686537	1962	1961	1962	1961	640
237	20250514	145000	122431277	1960	1958	1960	1958	607
238	20250514	144900	121241559	1956	1956	1956	1956	0
239	20250514	144800	121241559	1956	1956	1956	1956	0
240	20250514	144700	121241559	1956	1956	1956	1956	0
241	20250514	144600	121241559	1956	1956	1956	1956	8
242	20250514	144500	121225911	1956	1956	1956	1956	0
243	20250514	144400	121225911	1956	1956	1956	1956	0
244	20250514	144300	121225911	1956	1956	1956	1956	100
245	20250514	144200	121030311	1958	1958	1958	1958	52
246	20250514	144100	120928495	1956	1956	1956	1956	0
247	20250514	144000	120928495	1956	1956	1956	1956	0
248	20250514	143900	120928495	1956	1956	1956	1956	0
249	20250514	143800	120928495	1956	1956	1956	1956	0
250	20250514	143700	120928495	1956	1956	1956	1956	0
251	20250514	143600	120928495	1956	1956	1956	1956	0
252	20250514	143500	120928495	1956	1956	1956	1956	200
253	20250514	143400	120537295	1957	1957	1957	1957	0
254	20250514	143300	120537295	1957	1957	1957	1957	18
255	20250514	143200	120502069	1957	1957	1957	1957	0
256	20250514	143100	120502069	1957	1957	1957	1957	0
257	20250514	143000	120502069	1957	1955	1957	1955	8
258	20250514	142900	120486421	1955	1955	1955	1955	10
259	20250514	142800	120466871	1955	1955	1960	1955	1206
260	20250514	142700	118106049	1955	1955	1955	1955	4
261	20250514	142600	118098229	1955	1955	1957	1955	4505
262	20250514	142500	109283383	1955	1955	1955	1955	0
263	20250514	142400	109283383	1955	1955	1955	1955	0
264	20250514	142300	109283383	1955	1955	1955	1955	0
265	20250514	142200	109283383	1955	1955	1955	1955	0
266	20250514	142100	109283383	1955	1955	1955	1955	0
267	20250514	142000	109283383	1955	1955	1955	1955	0
268	20250514	141900	109283383	1955	1955	1955	1955	100
269	20250514	141800	109087883	1955	1955	1955	1955	0
270	20250514	141700	109087883	1955	1955	1955	1955	0
271	20250514	141600	109087883	1955	1955	1955	1955	0
272	20250514	141500	109087883	1955	1955	1955	1955	0
273	20250514	141400	109087883	1955	1955	1955	1955	0
274	20250514	141300	109087883	1955	1955	1955	1955	0
275	20250514	141200	109087883	1955	1955	1955	1955	6
276	20250514	141100	109076153	1955	1955	1955	1955	1316
277	20250514	141000	106503373	1952	1952	1952	1952	0
278	20250514	140900	106503373	1952	1952	1952	1952	0
279	20250514	140800	106503373	1952	1952	1952	1952	0
280	20250514	140700	106503373	1952	1952	1952	1952	0
281	20250514	140600	106503373	1952	1952	1952	1952	0
282	20250514	140500	106503373	1952	1952	1952	1952	0
283	20250514	140400	106503373	1952	1952	1952	1952	0
284	20250514	140300	106503373	1952	1952	1952	1952	0
285	20250514	140200	106503373	1952	1952	1952	1952	3
286	20250514	140100	106497517	1952	1950	1952	1950	2465
287	20250514	140000	101685937	1952	1952	1952	1952	0
288	20250514	135900	101685937	1952	1952	1952	1952	100
289	20250514	135800	101490737	1952	1952	1952	1952	0
290	20250514	135700	101490737	1952	1952	1952	1952	0
291	20250514	135600	101490737	1952	1952	1952	1952	0
292	20250514	135500	101490737	1952	1952	1952	1952	0
293	20250514	135400	101490737	1952	1952	1952	1952	6
294	20250514	135300	101479025	1952	1952	1952	1950	402
295	20250514	135200	100695121	1950	1950	1950	1950	0
296	20250514	135100	100695121	1950	1950	1950	1950	0
297	20250514	135000	100695121	1950	1950	1950	1950	0
298	20250514	134900	100695121	1950	1950	1950	1950	378
299	20250514	134800	99958021	1952	1952	1952	1952	0
300	20250514	134700	99958021	1952	1952	1952	1952	0
301	20250514	134600	99958021	1952	1952	1952	1952	0
302	20250514	134500	99958021	1952	1952	1952	1952	0
303	20250514	134400	99958021	1952	1952	1952	1952	0
304	20250514	134300	99958021	1952	1952	1952	1952	0
305	20250514	134200	99958021	1952	1952	1952	1952	0
306	20250514	134100	99958021	1952	1952	1952	1952	0
307	20250514	134000	99958021	1952	1952	1952	1952	10
308	20250514	133900	99938501	1950	1950	1950	1950	0
309	20250514	133800	99938501	1950	1950	1950	1950	1426
310	20250514	133700	97157801	1950	1950	1950	1950	0
311	20250514	133600	97157801	1950	1950	1950	1950	1500
312	20250514	133500	94232801	1950	1951	1951	1950	10000
313	20250514	133400	74731597	1950	1954	1954	1950	5000
314	20250514	133300	64971758	1956	1956	1956	1956	0
315	20250514	133200	64971758	1956	1956	1956	1956	0
316	20250514	133100	64971758	1956	1956	1956	1956	0
317	20250514	133000	64971758	1956	1956	1956	1956	0
318	20250514	132900	64971758	1956	1956	1956	1956	0
319	20250514	132800	64971758	1956	1956	1956	1956	0
320	20250514	132700	64971758	1956	1956	1956	1956	0
321	20250514	132600	64971758	1956	1956	1956	1956	100
322	20250514	132500	64776158	1956	1956	1956	1956	0
323	20250514	132400	64776158	1956	1956	1956	1956	0
324	20250514	132300	64776158	1956	1956	1956	1956	0
325	20250514	132200	64776158	1956	1956	1956	1956	0
326	20250514	132100	64776158	1956	1956	1956	1956	0
327	20250514	132000	64776158	1956	1956	1956	1956	0
328	20250514	131900	64776158	1956	1956	1956	1956	0
329	20250514	131800	64776158	1956	1956	1956	1956	77
330	20250514	131700	64625546	1956	1956	1956	1956	0
331	20250514	131600	64625546	1956	1956	1956	1956	0
332	20250514	131500	64625546	1956	1956	1956	1956	0
333	20250514	131400	64625546	1956	1956	1956	1956	0
334	20250514	131300	64625546	1956	1956	1956	1956	0
335	20250514	131200	64625546	1956	1956	1956	1956	0
336	20250514	131100	64625546	1956	1956	1956	1956	0
337	20250514	131000	64625546	1956	1956	1956	1956	0
338	20250514	130900	64625546	1956	1956	1956	1956	0
339	20250514	130800	64625546	1956	1956	1956	1956	0
340	20250514	130700	64625546	1956	1956	1956	1956	0
341	20250514	130600	64625546	1956	1956	1956	1956	0
342	20250514	130500	64625546	1956	1956	1956	1956	0
343	20250514	130400	64625546	1956	1956	1956	1956	0
344	20250514	130300	64625546	1956	1956	1956	1956	0
345	20250514	130200	64625546	1956	1956	1956	1956	0
346	20250514	130100	64625546	1956	1956	1956	1956	0
347	20250514	130000	64625546	1956	1956	1956	1956	0
348	20250514	125900	64625546	1956	1956	1956	1956	3
349	20250514	125800	64619678	1954	1954	1954	1954	0
350	20250514	125700	64619678	1954	1954	1954	1954	100
351	20250514	125600	64424278	1956	1956	1956	1956	0
352	20250514	125500	64424278	1956	1956	1956	1956	0
353	20250514	125400	64424278	1956	1956	1956	1956	0
354	20250514	125300	64424278	1956	1955	1956	1955	173
355	20250514	125200	64086062	1955	1955	1955	1955	100
356	20250514	125100	63890562	1955	1955	1955	1955	57
357	20250514	125000	63779127	1955	1954	1955	1954	26
358	20250514	124900	63728298	1954	1954	1954	1954	60
359	20250514	124800	63611058	1952	1952	1952	1952	0
360	20250514	124700	63611058	1952	1954	1954	1952	513
361	20250514	124600	62609080	1955	1955	1955	1955	25
362	20250514	124500	62560205	1955	1955	1955	1955	75
363	20250514	124400	62413580	1953	1953	1953	1953	0
364	20250514	124300	62413580	1953	1953	1953	1953	370
365	20250514	124200	61690970	1955	1955	1955	1955	0
366	20250514	124100	61690970	1955	1955	1955	1955	0
367	20250514	124000	61690970	1955	1955	1955	1955	0
368	20250514	123900	61690970	1955	1955	1955	1955	50
369	20250514	123800	61593220	1955	1955	1955	1955	0
370	20250514	123700	61593220	1955	1955	1955	1955	158
371	20250514	123600	61284330	1955	1955	1955	1955	322
372	20250514	123500	60654820	1955	1955	1955	1955	477
373	20250514	123400	59722285	1955	1952	1955	1952	2267
374	20250514	123300	55292585	1952	1952	1952	1952	0
375	20250514	123200	55292585	1952	1952	1952	1952	0
376	20250514	123100	55292585	1952	1952	1952	1952	0
377	20250514	123000	55292585	1952	1952	1952	1952	0
378	20250514	122900	55292585	1952	1952	1952	1952	0
379	20250514	122800	55292585	1952	1952	1952	1952	0
380	20250514	122700	55292585	1952	1955	1955	1952	1611
381	20250514	122600	52146115	1956	1956	1956	1956	0
382	20250514	122500	52146115	1956	1956	1956	1956	0
383	20250514	122400	52146115	1956	1956	1956	1956	0
384	20250514	122300	52146115	1956	1956	1956	1956	0
385	20250514	122200	52146115	1956	1956	1956	1956	0
386	20250514	122100	52146115	1956	1956	1956	1956	0
387	20250514	122000	52146115	1956	1956	1956	1956	154
388	20250514	121900	51844891	1956	1956	1956	1956	0
389	20250514	121800	51844891	1956	1956	1956	1956	0
390	20250514	121700	51844891	1956	1956	1956	1956	0
391	20250514	121600	51844891	1956	1956	1956	1956	0
392	20250514	121500	51844891	1956	1956	1956	1956	0
393	20250514	121400	51844891	1956	1956	1956	1956	0
394	20250514	121300	51844891	1956	1956	1956	1956	0
395	20250514	121200	51844891	1956	1956	1956	1956	0
396	20250514	121100	51844891	1956	1956	1956	1956	0
397	20250514	121000	51844891	1956	1956	1956	1956	0
398	20250514	120900	51844891	1956	1955	1956	1955	2380
399	20250514	120800	47189662	1955	1955	1955	1955	0
400	20250514	120700	47189662	1955	1955	1955	1955	0
401	20250514	120600	47189662	1955	1955	1955	1955	0
402	20250514	120500	47189662	1955	1955	1955	1955	0
403	20250514	120400	47189662	1955	1955	1955	1955	0
404	20250514	120300	47189662	1955	1955	1955	1955	0
405	20250514	120200	47189662	1955	1955	1955	1955	0
406	20250514	120100	47189662	1955	1955	1955	1955	0
407	20250514	120000	47189662	1955	1955	1955	1955	0
408	20250514	115900	47189662	1955	1955	1955	1955	140
409	20250514	115800	46915962	1955	1955	1955	1955	357
410	20250514	115700	46218027	1955	1955	1955	1955	50
411	20250514	115600	46120277	1956	1956	1956	1956	0
412	20250514	115500	46120277	1956	1956	1956	1956	0
413	20250514	115400	46120277	1956	1956	1956	1956	0
414	20250514	115300	46120277	1956	1956	1956	1956	0
415	20250514	115200	46120277	1956	1956	1956	1956	0
416	20250514	115100	46120277	1956	1956	1956	1956	0
417	20250514	115000	46120277	1956	1956	1956	1956	0
418	20250514	114900	46120277	1956	1956	1956	1956	0
419	20250514	114800	46120277	1956	1956	1956	1956	0
420	20250514	114700	46120277	1956	1956	1956	1956	52
421	20250514	114600	46018565	1956	1956	1956	1956	0
422	20250514	114500	46018565	1956	1956	1956	1956	0
423	20250514	114400	46018565	1956	1956	1956	1956	0
424	20250514	114300	46018565	1956	1956	1956	1956	0
425	20250514	114200	46018565	1956	1956	1956	1956	3
426	20250514	114100	46012697	1956	1956	1956	1956	0
427	20250514	114000	46012697	1956	1956	1956	1956	0
428	20250514	113900	46012697	1956	1956	1956	1956	0
429	20250514	113800	46012697	1956	1956	1956	1956	0
430	20250514	113700	46012697	1956	1956	1956	1956	0
431	20250514	113600	46012697	1956	1956	1956	1956	0
432	20250514	113500	46012697	1956	1956	1956	1956	0
433	20250514	113400	46012697	1956	1956	1956	1956	2
434	20250514	113300	46008785	1956	1956	1956	1956	0
435	20250514	113200	46008785	1956	1956	1956	1956	0
436	20250514	113100	46008785	1956	1956	1956	1956	1467
437	20250514	113000	43139333	1956	1956	1956	1956	136
438	20250514	112900	42873317	1956	1956	1956	1956	1001
439	20250514	112800	40915361	1955	1955	1955	1955	0
440	20250514	112700	40915361	1955	1955	1955	1955	5
441	20250514	112600	40905586	1955	1954	1955	1954	1236
442	20250514	112500	38490082	1954	1954	1954	1954	10
443	20250514	112400	38470542	1954	1954	1954	1954	0
444	20250514	112300	38470542	1954	1954	1954	1954	18
445	20250514	112200	38435370	1954	1954	1954	1954	0
446	20250514	112100	38435370	1954	1954	1954	1954	69
447	20250514	112000	38300544	1953	1953	1953	1953	0
448	20250514	111900	38300544	1953	1953	1953	1953	30
449	20250514	111800	38241954	1954	1954	1954	1954	203
450	20250514	111700	37845292	1955	1955	1955	1955	29
451	20250514	111600	37788597	1955	1955	1955	1955	0
452	20250514	111500	37788597	1955	1955	1955	1955	0
453	20250514	111400	37788597	1955	1955	1955	1955	0
454	20250514	111300	37788597	1955	1955	1955	1955	1
455	20250514	111200	37786642	1955	1955	1955	1955	0
456	20250514	111100	37786642	1955	1955	1955	1955	0
457	20250514	111000	37786642	1955	1955	1955	1955	4
458	20250514	110900	37778822	1955	1955	1955	1955	1790
459	20250514	110800	34279372	1955	1955	1955	1955	0
460	20250514	110700	34279372	1955	1955	1955	1955	0
461	20250514	110600	34279372	1955	1955	1955	1955	0
462	20250514	110500	34279372	1955	1955	1955	1955	0
463	20250514	110400	34279372	1955	1955	1955	1955	0
464	20250514	110300	34279372	1955	1955	1955	1955	0
465	20250514	110200	34279372	1955	1955	1955	1955	1023
466	20250514	110100	32279407	1955	1955	1955	1955	0
467	20250514	110000	32279407	1955	1955	1955	1955	0
468	20250514	105900	32279407	1955	1955	1955	1955	0
469	20250514	105800	32279407	1955	1955	1955	1955	0
470	20250514	105700	32279407	1955	1955	1955	1955	0
471	20250514	105600	32279407	1955	1955	1955	1955	0
472	20250514	105500	32279407	1955	1955	1955	1955	0
473	20250514	105400	32279407	1955	1955	1955	1955	0
474	20250514	105300	32279407	1955	1955	1955	1955	0
475	20250514	105200	32279407	1955	1954	1955	1954	26
476	20250514	105100	32228578	1951	1951	1951	1951	0
477	20250514	105000	32228578	1951	1951	1951	1951	1180
478	20250514	104900	29926398	1951	1951	1951	1951	0
479	20250514	104800	29926398	1951	1951	1951	1951	0
480	20250514	104700	29926398	1951	1951	1951	1951	0
481	20250514	104600	29926398	1951	1951	1951	1951	52
482	20250514	104500	29824946	1950	1950	1950	1950	300
483	20250514	104400	29239946	1951	1951	1951	1951	0
484	20250514	104300	29239946	1951	1951	1951	1951	75
485	20250514	104200	29093621	1950	1950	1950	1950	0
486	20250514	104100	29093621	1950	1950	1950	1950	0
487	20250514	104000	29093621	1950	1950	1950	1950	0
488	20250514	103900	29093621	1950	1950	1950	1950	0
489	20250514	103800	29093621	1950	1950	1950	1950	1691
490	20250514	103700	25796171	1948	1948	1948	1948	223
491	20250514	103600	25361767	1950	1956	1956	1949	5667
492	20250514	103500	14298187	1957	1957	1957	1957	0
493	20250514	103400	14298187	1957	1957	1957	1957	0
494	20250514	103300	14298187	1957	1957	1957	1957	1
495	20250514	103200	14296230	1956	1956	1956	1956	0
496	20250514	103100	14296230	1956	1956	1956	1956	0
497	20250514	103000	14296230	1956	1956	1956	1956	0
498	20250514	102900	14296230	1956	1956	1956	1956	0
499	20250514	102800	14296230	1956	1956	1956	1956	0
500	20250514	102700	14296230	1956	1956	1956	1956	0
501	20250514	102600	14296230	1956	1956	1956	1956	0
502	20250514	102500	14296230	1956	1956	1956	1956	0
503	20250514	102400	14296230	1956	1956	1956	1956	0
504	20250514	102300	14296230	1956	1957	1957	1956	686
505	20250514	102200	12954402	1957	1957	1957	1957	0
506	20250514	102100	12954402	1957	1957	1957	1957	25
507	20250514	102000	12905477	1957	1957	1957	1957	1
508	20250514	101900	12903520	1957	1957	1957	1957	0
509	20250514	101800	12903520	1957	1957	1957	1957	141
510	20250514	101700	12627583	1958	1957	1958	1957	631
511	20250514	101600	11392226	1958	1958	1958	1958	0
512	20250514	101500	11392226	1958	1958	1958	1958	1
513	20250514	101400	11390268	1958	1958	1958	1958	0
514	20250514	101300	11390268	1958	1958	1958	1958	7
515	20250514	101200	11376562	1958	1958	1958	1958	0
516	20250514	101100	11376562	1958	1958	1958	1958	0
517	20250514	101000	11376562	1958	1958	1958	1958	0
518	20250514	100900	11376562	1958	1958	1958	1958	0
519	20250514	100800	11376562	1958	1958	1958	1958	0
520	20250514	100700	11376562	1958	1958	1958	1958	0
521	20250514	100600	11376562	1958	1958	1958	1958	0
522	20250514	100500	11376562	1958	1958	1958	1958	0
523	20250514	100400	11376562	1958	1958	1958	1958	0
524	20250514	100300	11376562	1958	1958	1958	1958	0
525	20250514	100200	11376562	1958	1958	1958	1958	10
526	20250514	100100	11356982	1958	1958	1958	1958	1
527	20250514	100000	11355024	1958	1958	1958	1958	100
528	20250514	095900	11159224	1957	1957	1957	1957	0
529	20250514	095800	11159224	1957	1957	1957	1957	0
530	20250514	095700	11159224	1957	1957	1957	1957	15
531	20250514	095600	11129869	1958	1958	1958	1958	0
532	20250514	095500	11129869	1958	1958	1958	1958	0
533	20250514	095400	11129869	1958	1958	1958	1958	0
534	20250514	095300	11129869	1958	1958	1958	1958	0
535	20250514	095200	11129869	1958	1958	1958	1958	0
536	20250514	095100	11129869	1958	1958	1958	1958	0
537	20250514	095000	11129869	1958	1958	1958	1958	0
538	20250514	094900	11129869	1958	1958	1958	1958	0
539	20250514	094800	11129869	1958	1958	1958	1958	105
540	20250514	094700	10924279	1958	1958	1958	1958	0
541	20250514	094600	10924279	1958	1958	1958	1958	0
542	20250514	094500	10924279	1958	1958	1958	1958	0
543	20250514	094400	10924279	1958	1958	1958	1958	0
544	20250514	094300	10924279	1958	1958	1958	1958	2
545	20250514	094200	10920363	1958	1958	1958	1958	0
546	20250514	094100	10920363	1958	1958	1958	1958	0
547	20250514	094000	10920363	1958	1958	1958	1958	0
548	20250514	093900	10920363	1958	1958	1958	1958	0
549	20250514	093800	10920363	1958	1958	1958	1958	0
550	20250514	093700	10920363	1958	1958	1958	1958	1
551	20250514	093600	10918405	1958	1958	1958	1958	0
552	20250514	093500	10918405	1958	1958	1958	1958	0
553	20250514	093400	10918405	1958	1956	1958	1956	1521
554	20250514	093300	7942072	1956	1956	1956	1956	0
555	20250514	093200	7942072	1956	1956	1956	1956	0
556	20250514	093100	7942072	1956	1956	1956	1956	0
557	20250514	093000	7942072	1956	1956	1956	1956	251
558	20250514	092900	7451116	1956	1956	1956	1956	0
559	20250514	092800	7451116	1956	1956	1956	1956	3
560	20250514	092700	7445248	1955	1957	1957	1955	1925
561	20250514	092600	3681640	1958	1958	1958	1958	96
562	20250514	092500	3493672	1958	1958	1958	1958	168
563	20250514	092400	3164728	1958	1958	1958	1958	0
564	20250514	092300	3164728	1958	1958	1958	1958	562
565	20250514	092200	2064332	1959	1959	1959	1959	0
566	20250514	092100	2064332	1959	1959	1959	1959	210
567	20250514	092000	1652942	1959	1959	1959	1959	0
568	20250514	091900	1652942	1959	1959	1959	1959	1
569	20250514	091800	1650983	1957	1957	1957	1957	0
570	20250514	091700	1650983	1957	1957	1957	1957	20
571	20250514	091600	1611843	1957	1957	1957	1957	0
572	20250514	091500	1611843	1957	1957	1957	1957	0
573	20250514	091400	1611843	1957	1957	1957	1957	0
574	20250514	091300	1611843	1957	1957	1957	1957	74
575	20250514	091200	1467025	1960	1960	1960	1960	0
576	20250514	091100	1467025	1960	1960	1960	1960	0
577	20250514	091000	1467025	1960	1960	1960	1960	0
578	20250514	090900	1467025	1960	1960	1960	1960	4
579	20250514	090800	1459185	1960	1960	1960	1960	0
580	20250514	090700	1459185	1960	1960	1960	1960	0
581	20250514	090600	1459185	1960	1959	1960	1959	64
582	20250514	090500	1333790	1956	1956	1956	1956	0
583	20250514	090400	1333790	1956	1956	1956	1956	0
584	20250514	090300	1333790	1956	1956	1956	1956	0
585	20250514	090200	1333790	1956	1956	1956	1956	266
586	20250514	090100	813494	1959	1959	1959	1959	0
587	20250514	090000	813494	1959	1955	1959	1955	416