KissMeData/017900/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	184800	27609355	1860	1860	1860	1860	198
3	20250509	184700	27609355	1860	1860	1860	1860	0
4	20250509	184600	27609355	1860	1860	1860	1860	0
5	20250509	184500	27609355	1860	1860	1860	1860	0
6	20250509	184400	27609355	1860	1860	1860	1860	0
7	20250509	184300	27609355	1860	1860	1860	1860	0
8	20250509	184200	27609355	1860	1860	1860	1860	0
9	20250509	184100	27609355	1860	1860	1860	1860	0
10	20250509	184000	27609355	1860	1860	1860	1860	0
11	20250509	183900	27609355	1860	1860	1860	1860	0
12	20250509	183800	27609355	1860	1860	1860	1860	0
13	20250509	183700	27609355	1860	1860	1860	1860	0
14	20250509	183600	27609355	1860	1860	1860	1860	0
15	20250509	183500	27609355	1860	1860	1860	1860	0
16	20250509	183400	27609355	1860	1860	1860	1860	0
17	20250509	183300	27609355	1860	1860	1860	1860	0
18	20250509	183200	27609355	1860	1860	1860	1860	0
19	20250509	183100	27609355	1860	1860	1860	1860	0
20	20250509	183000	27609355	1860	1860	1860	1860	0
21	20250509	182900	27609355	1860	1860	1860	1860	0
22	20250509	182800	27609355	1860	1860	1860	1860	0
23	20250509	182700	27609355	1860	1860	1860	1860	0
24	20250509	182600	27609355	1860	1860	1860	1860	0
25	20250509	182500	27609355	1860	1860	1860	1860	0
26	20250509	182400	27609355	1860	1860	1860	1860	0
27	20250509	182300	27609355	1860	1860	1860	1860	0
28	20250509	182200	27609355	1860	1860	1860	1860	0
29	20250509	182100	27609355	1860	1860	1860	1860	0
30	20250509	182000	27609355	1860	1860	1860	1860	0
31	20250509	181900	27609355	1860	1860	1860	1860	0
32	20250509	181800	27609355	1860	1860	1860	1860	198
33	20250509	181700	27609355	1860	1860	1860	1860	0
34	20250509	181600	27609355	1860	1860	1860	1860	0
35	20250509	181500	27609355	1860	1860	1860	1860	0
36	20250509	181400	27609355	1860	1860	1860	1860	0
37	20250509	181300	27609355	1860	1860	1860	1860	0
38	20250509	181200	27609355	1860	1860	1860	1860	0
39	20250509	181100	27609355	1860	1860	1860	1860	0
40	20250509	181000	27609355	1860	1860	1860	1860	0
41	20250509	180900	27609355	1860	1860	1860	1860	0
42	20250509	180800	27609355	1860	1860	1860	1860	0
43	20250509	180700	27609355	1860	1860	1860	1860	0
44	20250509	180600	27609355	1860	1860	1860	1860	0
45	20250509	180500	27609355	1860	1860	1860	1860	0
46	20250509	180400	27609355	1860	1860	1860	1860	0
47	20250509	180300	27609355	1860	1860	1860	1860	0
48	20250509	180200	27609355	1860	1860	1860	1860	0
49	20250509	180100	27609355	1860	1860	1860	1860	0
50	20250509	180000	27609355	1860	1860	1860	1860	0
51	20250509	175900	27609355	1860	1860	1860	1860	0
52	20250509	175800	27609355	1860	1860	1860	1860	0
53	20250509	175700	27609355	1860	1860	1860	1860	0
54	20250509	175600	27609355	1860	1860	1860	1860	0
55	20250509	175500	27609355	1860	1860	1860	1860	0
56	20250509	175400	27609355	1860	1860	1860	1860	0
57	20250509	175300	27609355	1860	1860	1860	1860	0
58	20250509	175200	27609355	1860	1860	1860	1860	0
59	20250509	175100	27609355	1860	1860	1860	1860	0
60	20250509	175000	27609355	1860	1860	1860	1860	0
61	20250509	174900	27609355	1860	1860	1860	1860	0
62	20250509	174800	27609355	1860	1860	1860	1860	198
63	20250509	174700	27609355	1860	1860	1860	1860	0
64	20250509	174600	27609355	1860	1860	1860	1860	0
65	20250509	174500	27609355	1860	1860	1860	1860	0
66	20250509	174400	27609355	1860	1860	1860	1860	0
67	20250509	174300	27609355	1860	1860	1860	1860	0
68	20250509	174200	27609355	1860	1860	1860	1860	0
69	20250509	174100	27609355	1860	1860	1860	1860	0
70	20250509	174000	27609355	1860	1860	1860	1860	0
71	20250509	173900	27609355	1860	1860	1860	1860	0
72	20250509	173800	27609355	1860	1860	1860	1860	0
73	20250509	173700	27609355	1860	1860	1860	1860	0
74	20250509	173600	27609355	1860	1860	1860	1860	0
75	20250509	173500	27609355	1860	1860	1860	1860	0
76	20250509	173400	27609355	1860	1860	1860	1860	0
77	20250509	173300	27609355	1860	1860	1860	1860	0
78	20250509	173200	27609355	1860	1860	1860	1860	0
79	20250509	173100	27609355	1860	1860	1860	1860	0
80	20250509	173000	27609355	1860	1860	1860	1860	0
81	20250509	172900	27609355	1860	1860	1860	1860	0
82	20250509	172800	27609355	1860	1860	1860	1860	0
83	20250509	172700	27609355	1860	1860	1860	1860	0
84	20250509	172600	27609355	1860	1860	1860	1860	0
85	20250509	172500	27609355	1860	1860	1860	1860	0
86	20250509	172400	27609355	1860	1860	1860	1860	0
87	20250509	172300	27609355	1860	1860	1860	1860	0
88	20250509	172200	27609355	1860	1860	1860	1860	0
89	20250509	172100	27609355	1860	1860	1860	1860	0
90	20250509	172000	27609355	1860	1860	1860	1860	0
91	20250509	171900	27609355	1860	1860	1860	1860	0
92	20250509	171800	27609355	1860	1860	1860	1860	198
93	20250509	171700	27609355	1860	1860	1860	1860	0
94	20250509	171600	27609355	1860	1860	1860	1860	0
95	20250509	171500	27609355	1860	1860	1860	1860	0
96	20250509	171400	27609355	1860	1860	1860	1860	0
97	20250509	171300	27609355	1860	1860	1860	1860	0
98	20250509	171200	27609355	1860	1860	1860	1860	0
99	20250509	171100	27609355	1860	1860	1860	1860	0
100	20250509	171000	27609355	1860	1860	1860	1860	0
101	20250509	170900	27609355	1860	1860	1860	1860	0
102	20250509	170800	27609355	1860	1860	1860	1860	0
103	20250509	170700	27609355	1860	1860	1860	1860	0
104	20250509	170600	27609355	1860	1860	1860	1860	0
105	20250509	170500	27609355	1860	1860	1860	1860	0
106	20250509	170400	27609355	1860	1860	1860	1860	0
107	20250509	170300	27609355	1860	1860	1860	1860	0
108	20250509	170200	27609355	1860	1860	1860	1860	0
109	20250509	170100	27609355	1860	1860	1860	1860	0
110	20250509	170000	27609355	1860	1860	1860	1860	0
111	20250509	165900	27609355	1860	1860	1860	1860	0
112	20250509	165800	27609355	1860	1860	1860	1860	0
113	20250509	165700	27609355	1860	1860	1860	1860	0
114	20250509	165600	27609355	1860	1860	1860	1860	0
115	20250509	165500	27609355	1860	1860	1860	1860	0
116	20250509	165400	27609355	1860	1860	1860	1860	0
117	20250509	165300	27609355	1860	1860	1860	1860	0
118	20250509	165200	27609355	1860	1860	1860	1860	0
119	20250509	165100	27609355	1860	1860	1860	1860	0
120	20250509	165000	27609355	1860	1860	1860	1860	0
121	20250509	164900	27609355	1860	1860	1860	1860	0
122	20250509	164800	27609355	1860	1860	1860	1860	198
123	20250509	164700	27609355	1860	1860	1860	1860	0
124	20250509	164600	27609355	1860	1860	1860	1860	0
125	20250509	164500	27609355	1860	1860	1860	1860	0
126	20250509	164400	27609355	1860	1860	1860	1860	0
127	20250509	164300	27609355	1860	1860	1860	1860	0
128	20250509	164200	27609355	1860	1860	1860	1860	0
129	20250509	164100	27609355	1860	1860	1860	1860	0
130	20250509	164000	27609355	1860	1860	1860	1860	0
131	20250509	163900	27609355	1860	1860	1860	1860	0
132	20250509	163800	27609355	1860	1860	1860	1860	0
133	20250509	163700	27609355	1860	1860	1860	1860	0
134	20250509	163600	27609355	1860	1860	1860	1860	0
135	20250509	163500	27609355	1860	1860	1860	1860	0
136	20250509	163400	27609355	1860	1860	1860	1860	0
137	20250509	163300	27609355	1860	1860	1860	1860	0
138	20250509	163200	27609355	1860	1860	1860	1860	0
139	20250509	163100	27609355	1860	1860	1860	1860	0
140	20250509	163000	27609355	1860	1860	1860	1860	0
141	20250509	162900	27609355	1860	1860	1860	1860	0
142	20250509	162800	27609355	1860	1860	1860	1860	0
143	20250509	162700	27609355	1860	1860	1860	1860	0
144	20250509	162600	27609355	1860	1860	1860	1860	0
145	20250509	162500	27609355	1860	1860	1860	1860	0
146	20250509	162400	27609355	1860	1860	1860	1860	0
147	20250509	162300	27609355	1860	1860	1860	1860	0
148	20250509	162200	27609355	1860	1860	1860	1860	0
149	20250509	162100	27609355	1860	1860	1860	1860	0
150	20250509	162000	27609355	1860	1860	1860	1860	0
151	20250509	161900	27609355	1860	1860	1860	1860	0
152	20250509	161800	27609355	1860	1860	1860	1860	198
153	20250509	161700	27609355	1860	1860	1860	1860	0
154	20250509	161600	27609355	1860	1860	1860	1860	0
155	20250509	161500	27609355	1860	1860	1860	1860	0
156	20250509	161400	27609355	1860	1860	1860	1860	0
157	20250509	161300	27609355	1860	1860	1860	1860	0
158	20250509	161200	27609355	1860	1860	1860	1860	0
159	20250509	161100	27609355	1860	1860	1860	1860	0
160	20250509	161000	27609355	1860	1860	1860	1860	0
161	20250509	160900	27609355	1860	1860	1860	1860	0
162	20250509	160800	27609355	1860	1860	1860	1860	0
163	20250509	160700	27609355	1860	1860	1860	1860	0
164	20250509	160600	27609355	1860	1860	1860	1860	0
165	20250509	160500	27609355	1860	1860	1860	1860	0
166	20250509	160400	27609355	1860	1860	1860	1860	0
167	20250509	160300	27609355	1860	1860	1860	1860	0
168	20250509	160200	27609355	1860	1860	1860	1860	0
169	20250509	160100	27609355	1860	1860	1860	1860	0
170	20250509	160000	27609355	1860	1860	1860	1860	0
171	20250509	155900	27609355	1860	1860	1860	1860	0
172	20250509	155800	27609355	1860	1860	1860	1860	0
173	20250509	155700	27609355	1860	1860	1860	1860	0
174	20250509	155600	27609355	1860	1860	1860	1860	0
175	20250509	155500	27609355	1860	1860	1860	1860	0
176	20250509	155400	27609355	1860	1860	1860	1860	0
177	20250509	155300	27609355	1860	1860	1860	1860	0
178	20250509	155200	27609355	1860	1860	1860	1860	0
179	20250509	155100	27609355	1860	1860	1860	1860	0
180	20250509	155000	27609355	1860	1860	1860	1860	0
181	20250509	154900	27609355	1860	1860	1860	1860	0
182	20250509	154800	27609355	1860	1860	1860	1860	198
183	20250509	154700	27609355	1860	1860	1860	1860	0
184	20250509	154600	27609355	1860	1860	1860	1860	0
185	20250509	154500	27609355	1860	1860	1860	1860	0
186	20250509	154400	27609355	1860	1860	1860	1860	0
187	20250509	154300	27609355	1860	1860	1860	1860	0
188	20250509	154200	27609355	1860	1860	1860	1860	0
189	20250509	154100	27609355	1860	1860	1860	1860	0
190	20250509	154000	27609355	1860	1860	1860	1860	0
191	20250509	153900	27609355	1860	1860	1860	1860	0
192	20250509	153800	27609355	1860	1860	1860	1860	0
193	20250509	153700	27609355	1860	1860	1860	1860	0
194	20250509	153600	27609355	1860	1860	1860	1860	0
195	20250509	153500	27609355	1860	1860	1860	1860	0
196	20250509	153400	27609355	1860	1860	1860	1860	0
197	20250509	153300	27609355	1860	1860	1860	1860	0
198	20250509	153200	27609355	1860	1860	1860	1860	0
199	20250509	153100	27609355	1860	1860	1860	1860	0
200	20250509	153000	27609355	1860	1860	1860	1860	198
201	20250509	152900	27241075	1862	1862	1862	1862	0
202	20250509	152800	27241075	1862	1862	1862	1862	0
203	20250509	152700	27241075	1862	1862	1862	1862	0
204	20250509	152600	27241075	1862	1862	1862	1862	0
205	20250509	152500	27241075	1862	1862	1862	1862	0
206	20250509	152400	27241075	1862	1862	1862	1862	0
207	20250509	152300	27241075	1862	1862	1862	1862	0
208	20250509	152200	27241075	1862	1862	1862	1862	0
209	20250509	152100	27241075	1862	1862	1862	1862	0
210	20250509	152000	27241075	1862	1862	1862	1862	0
211	20250509	151900	27241075	1862	1862	1862	1860	172
212	20250509	151800	26921151	1856	1861	1861	1856	2000
213	20250509	151700	23204766	1861	1861	1861	1861	500
214	20250509	151600	22274266	1862	1862	1862	1862	10
215	20250509	151500	22255646	1862	1862	1862	1862	0
216	20250509	151400	22255646	1862	1862	1862	1862	0
217	20250509	151300	22255646	1862	1862	1862	1862	0
218	20250509	151200	22255646	1862	1862	1862	1862	0
219	20250509	151100	22255646	1862	1862	1862	1862	0
220	20250509	151000	22255646	1862	1862	1862	1862	0
221	20250509	150900	22255646	1862	1862	1862	1862	0
222	20250509	150800	22255646	1862	1862	1862	1862	0
223	20250509	150700	22255646	1862	1862	1862	1862	28
224	20250509	150600	22203510	1862	1862	1862	1862	0
225	20250509	150500	22203510	1862	1862	1862	1862	0
226	20250509	150400	22203510	1862	1862	1862	1862	1
227	20250509	150300	22201648	1861	1861	1861	1861	124
228	20250509	150200	21970884	1862	1862	1862	1862	0
229	20250509	150100	21970884	1862	1862	1862	1862	7
230	20250509	150000	21957850	1862	1862	1862	1862	0
231	20250509	145900	21957850	1862	1862	1862	1862	1
232	20250509	145800	21955988	1860	1860	1860	1860	0
233	20250509	145700	21955988	1860	1860	1860	1860	0
234	20250509	145600	21955988	1860	1860	1860	1860	0
235	20250509	145500	21955988	1860	1860	1860	1860	0
236	20250509	145400	21955988	1860	1860	1860	1860	0
237	20250509	145300	21955988	1860	1860	1860	1860	0
238	20250509	145200	21955988	1860	1860	1860	1860	0
239	20250509	145100	21955988	1860	1860	1860	1860	3
240	20250509	145000	21950408	1862	1862	1862	1862	2
241	20250509	144900	21946684	1860	1860	1860	1860	0
242	20250509	144800	21946684	1860	1860	1860	1860	0
243	20250509	144700	21946684	1860	1860	1860	1860	0
244	20250509	144600	21946684	1860	1860	1860	1860	0
245	20250509	144500	21946684	1860	1860	1860	1860	0
246	20250509	144400	21946684	1860	1860	1860	1860	0
247	20250509	144300	21946684	1860	1860	1860	1860	0
248	20250509	144200	21946684	1860	1860	1860	1860	0
249	20250509	144100	21946684	1860	1860	1860	1860	0
250	20250509	144000	21946684	1860	1860	1860	1860	0
251	20250509	143900	21946684	1860	1860	1860	1860	0
252	20250509	143800	21946684	1860	1860	1860	1860	0
253	20250509	143700	21946684	1860	1860	1860	1860	0
254	20250509	143600	21946684	1860	1860	1860	1860	71
255	20250509	143500	21814624	1862	1862	1862	1862	0
256	20250509	143400	21814624	1862	1862	1862	1862	0
257	20250509	143300	21814624	1862	1862	1862	1862	1
258	20250509	143200	21812762	1860	1860	1860	1860	0
259	20250509	143100	21812762	1860	1860	1860	1860	0
260	20250509	143000	21812762	1860	1860	1860	1860	0
261	20250509	142900	21812762	1860	1860	1860	1860	0
262	20250509	142800	21812762	1860	1860	1860	1860	0
263	20250509	142700	21812762	1860	1860	1860	1860	0
264	20250509	142600	21812762	1860	1860	1860	1860	1
265	20250509	142500	21810902	1863	1863	1863	1863	1
266	20250509	142400	21809039	1860	1860	1860	1860	0
267	20250509	142300	21809039	1860	1860	1860	1860	1
268	20250509	142200	21807179	1865	1865	1865	1865	0
269	20250509	142100	21807179	1865	1865	1865	1865	1
270	20250509	142000	21805314	1860	1860	1860	1860	0
271	20250509	141900	21805314	1860	1860	1860	1860	1
272	20250509	141800	21803454	1863	1863	1863	1863	1
273	20250509	141700	21801591	1860	1860	1860	1860	0
274	20250509	141600	21801591	1860	1860	1860	1860	437
275	20250509	141500	20988771	1861	1861	1861	1861	0
276	20250509	141400	20988771	1861	1861	1861	1861	0
277	20250509	141300	20988771	1861	1861	1861	1861	0
278	20250509	141200	20988771	1861	1861	1861	1861	0
279	20250509	141100	20988771	1861	1861	1861	1861	0
280	20250509	141000	20988771	1861	1861	1861	1861	55
281	20250509	140900	20886416	1860	1860	1860	1860	0
282	20250509	140800	20886416	1860	1860	1860	1860	0
283	20250509	140700	20886416	1860	1860	1860	1860	0
284	20250509	140600	20886416	1860	1861	1861	1860	200
285	20250509	140500	20514356	1865	1865	1865	1865	0
286	20250509	140400	20514356	1865	1865	1865	1865	0
287	20250509	140300	20514356	1865	1865	1865	1865	0
288	20250509	140200	20514356	1865	1865	1865	1865	1
289	20250509	140100	20512491	1860	1860	1860	1860	1
290	20250509	140000	20510631	1866	1864	1866	1860	3
291	20250509	135900	20505041	1860	1860	1860	1860	0
292	20250509	135800	20505041	1860	1860	1860	1860	0
293	20250509	135700	20505041	1860	1860	1860	1860	0
294	20250509	135600	20505041	1860	1860	1860	1860	13
295	20250509	135500	20480861	1860	1860	1860	1860	1
296	20250509	135400	20479001	1863	1863	1863	1863	0
297	20250509	135300	20479001	1863	1863	1863	1863	0
298	20250509	135200	20479001	1863	1863	1863	1863	0
299	20250509	135100	20479001	1863	1863	1863	1863	0
300	20250509	135000	20479001	1863	1863	1863	1863	0
301	20250509	134900	20479001	1863	1863	1863	1863	0
302	20250509	134800	20479001	1863	1863	1863	1863	0
303	20250509	134700	20479001	1863	1863	1863	1863	0
304	20250509	134600	20479001	1863	1863	1863	1863	1
305	20250509	134500	20477138	1864	1864	1864	1864	1
306	20250509	134400	20475274	1863	1863	1863	1863	0
307	20250509	134300	20475274	1863	1863	1863	1863	0
308	20250509	134200	20475274	1863	1863	1863	1863	0
309	20250509	134100	20475274	1863	1863	1863	1863	0
310	20250509	134000	20475274	1863	1863	1863	1863	0
311	20250509	133900	20475274	1863	1863	1863	1863	0
312	20250509	133800	20475274	1863	1863	1863	1863	0
313	20250509	133700	20475274	1863	1863	1863	1863	13
314	20250509	133600	20451055	1863	1863	1863	1863	47
315	20250509	133500	20363494	1863	1863	1863	1863	0
316	20250509	133400	20363494	1863	1863	1863	1863	0
317	20250509	133300	20363494	1863	1863	1863	1863	0
318	20250509	133200	20363494	1863	1863	1863	1863	0
319	20250509	133100	20363494	1863	1863	1863	1863	0
320	20250509	133000	20363494	1863	1863	1863	1863	0
321	20250509	132900	20363494	1863	1863	1863	1863	0
322	20250509	132800	20363494	1863	1863	1863	1863	0
323	20250509	132700	20363494	1863	1863	1863	1863	0
324	20250509	132600	20363494	1863	1863	1863	1863	0
325	20250509	132500	20363494	1863	1863	1863	1863	0
326	20250509	132400	20363494	1863	1863	1863	1863	1
327	20250509	132300	20361631	1860	1860	1860	1860	0
328	20250509	132200	20361631	1860	1860	1860	1860	0
329	20250509	132100	20361631	1860	1860	1860	1860	0
330	20250509	132000	20361631	1860	1863	1863	1860	12
331	20250509	131900	20339278	1863	1863	1863	1863	0
332	20250509	131800	20339278	1863	1863	1863	1863	0
333	20250509	131700	20339278	1863	1863	1863	1863	48
334	20250509	131600	20249854	1864	1864	1864	1864	0
335	20250509	131500	20249854	1864	1864	1864	1864	1
336	20250509	131400	20247990	1863	1863	1863	1863	0
337	20250509	131300	20247990	1863	1863	1863	1863	0
338	20250509	131200	20247990	1863	1863	1863	1863	0
339	20250509	131100	20247990	1863	1863	1863	1863	0
340	20250509	131000	20247990	1863	1863	1863	1863	1
341	20250509	130900	20246127	1865	1863	1865	1863	56
342	20250509	130800	20141699	1863	1863	1863	1863	54
343	20250509	130700	20041097	1866	1866	1866	1866	0
344	20250509	130600	20041097	1866	1866	1866	1866	0
345	20250509	130500	20041097	1866	1866	1866	1866	0
346	20250509	130400	20041097	1866	1866	1866	1866	2
347	20250509	130300	20037365	1863	1863	1863	1863	0
348	20250509	130200	20037365	1863	1863	1863	1863	0
349	20250509	130100	20037365	1863	1863	1863	1863	0
350	20250509	130000	20037365	1863	1863	1863	1863	0
351	20250509	125900	20037365	1863	1863	1863	1863	0
352	20250509	125800	20037365	1863	1863	1863	1863	0
353	20250509	125700	20037365	1863	1863	1863	1863	22
354	20250509	125600	19996379	1863	1863	1863	1863	0
355	20250509	125500	19996379	1863	1863	1863	1863	0
356	20250509	125400	19996379	1863	1863	1863	1863	0
357	20250509	125300	19996379	1863	1863	1863	1863	0
358	20250509	125200	19996379	1863	1863	1863	1863	0
359	20250509	125100	19996379	1863	1863	1863	1863	0
360	20250509	125000	19996379	1863	1865	1867	1863	610
361	20250509	124900	18857738	1864	1864	1864	1864	1
362	20250509	124800	18855874	1866	1866	1866	1866	0
363	20250509	124700	18855874	1866	1866	1866	1866	0
364	20250509	124600	18855874	1866	1866	1866	1866	0
365	20250509	124500	18855874	1866	1866	1866	1866	0
366	20250509	124400	18855874	1866	1866	1866	1866	0
367	20250509	124300	18855874	1866	1866	1866	1866	0
368	20250509	124200	18855874	1866	1866	1866	1866	0
369	20250509	124100	18855874	1866	1865	1866	1865	53
370	20250509	124000	18756977	1866	1866	1866	1866	0
371	20250509	123900	18756977	1866	1866	1866	1866	1
372	20250509	123800	18755111	1860	1860	1860	1860	0
373	20250509	123700	18755111	1860	1860	1860	1860	0
374	20250509	123600	18755111	1860	1860	1860	1860	0
375	20250509	123500	18755111	1860	1860	1860	1860	0
376	20250509	123400	18755111	1860	1860	1860	1860	0
377	20250509	123300	18755111	1860	1860	1860	1860	0
378	20250509	123200	18755111	1860	1860	1860	1860	0
379	20250509	123100	18755111	1860	1860	1860	1860	0
380	20250509	123000	18755111	1860	1863	1863	1860	10
381	20250509	122900	18736487	1863	1863	1863	1863	50
382	20250509	122800	18643337	1863	1863	1863	1863	0
383	20250509	122700	18643337	1863	1863	1863	1863	0
384	20250509	122600	18643337	1863	1863	1863	1863	0
385	20250509	122500	18643337	1863	1863	1863	1863	0
386	20250509	122400	18643337	1863	1863	1863	1863	0
387	20250509	122300	18643337	1863	1863	1863	1863	0
388	20250509	122200	18643337	1863	1863	1863	1863	0
389	20250509	122100	18643337	1863	1863	1863	1863	0
390	20250509	122000	18643337	1863	1863	1863	1863	0
391	20250509	121900	18643337	1863	1863	1863	1863	0
392	20250509	121800	18643337	1863	1863	1863	1863	0
393	20250509	121700	18643337	1863	1863	1863	1863	0
394	20250509	121600	18643337	1863	1863	1863	1863	0
395	20250509	121500	18643337	1863	1863	1863	1863	0
396	20250509	121400	18643337	1863	1863	1863	1863	0
397	20250509	121300	18643337	1863	1863	1863	1863	1
398	20250509	121200	18641474	1866	1866	1866	1866	1
399	20250509	121100	18639608	1863	1863	1863	1863	0
400	20250509	121000	18639608	1863	1863	1863	1863	0
401	20250509	120900	18639608	1863	1863	1863	1860	26
402	20250509	120800	18591173	1863	1863	1863	1863	0
403	20250509	120700	18591173	1863	1863	1863	1863	0
404	20250509	120600	18591173	1863	1863	1863	1863	0
405	20250509	120500	18591173	1863	1863	1863	1863	0
406	20250509	120400	18591173	1863	1863	1863	1863	0
407	20250509	120300	18591173	1863	1863	1863	1863	0
408	20250509	120200	18591173	1863	1864	1864	1863	2
409	20250509	120100	18587446	1863	1863	1863	1863	0
410	20250509	120000	18587446	1863	1863	1863	1863	0
411	20250509	115900	18587446	1863	1863	1863	1863	0
412	20250509	115800	18587446	1863	1863	1863	1863	0
413	20250509	115700	18587446	1863	1863	1863	1863	112
414	20250509	115600	18378790	1863	1865	1865	1863	3
415	20250509	115500	18373198	1866	1866	1866	1866	75
416	20250509	115400	18233248	1866	1866	1866	1866	305
417	20250509	115300	17664118	1866	1866	1866	1866	0
418	20250509	115200	17664118	1866	1866	1866	1866	2
419	20250509	115100	17660386	1865	1865	1865	1865	0
420	20250509	115000	17660386	1865	1865	1865	1865	5
421	20250509	114900	17651061	1865	1865	1865	1865	0
422	20250509	114800	17651061	1865	1865	1865	1865	0
423	20250509	114700	17651061	1865	1865	1865	1865	1
424	20250509	114600	17649196	1863	1863	1863	1863	0
425	20250509	114500	17649196	1863	1863	1863	1863	0
426	20250509	114400	17649196	1863	1863	1863	1863	0
427	20250509	114300	17649196	1863	1863	1863	1863	0
428	20250509	114200	17649196	1863	1863	1863	1863	0
429	20250509	114100	17649196	1863	1863	1863	1863	0
430	20250509	114000	17649196	1863	1863	1863	1863	0
431	20250509	113900	17649196	1863	1863	1863	1863	0
432	20250509	113800	17649196	1863	1865	1865	1863	2
433	20250509	113700	17645468	1863	1863	1863	1863	0
434	20250509	113600	17645468	1863	1863	1863	1863	0
435	20250509	113500	17645468	1863	1863	1863	1863	0
436	20250509	113400	17645468	1863	1863	1863	1863	0
437	20250509	113300	17645468	1863	1863	1863	1863	0
438	20250509	113200	17645468	1863	1863	1863	1863	0
439	20250509	113100	17645468	1863	1863	1863	1863	0
440	20250509	113000	17645468	1863	1863	1863	1863	0
441	20250509	112900	17645468	1863	1863	1863	1863	0
442	20250509	112800	17645468	1863	1863	1863	1863	0
443	20250509	112700	17645468	1863	1863	1863	1863	0
444	20250509	112600	17645468	1863	1863	1863	1863	0
445	20250509	112500	17645468	1863	1863	1863	1863	0
446	20250509	112400	17645468	1863	1863	1863	1863	0
447	20250509	112300	17645468	1863	1863	1863	1863	0
448	20250509	112200	17645468	1863	1863	1863	1863	0
449	20250509	112100	17645468	1863	1863	1863	1863	0
450	20250509	112000	17645468	1863	1863	1863	1863	0
451	20250509	111900	17645468	1863	1863	1863	1863	0
452	20250509	111800	17645468	1863	1863	1863	1863	0
453	20250509	111700	17645468	1863	1863	1863	1863	0
454	20250509	111600	17645468	1863	1863	1863	1863	0
455	20250509	111500	17645468	1863	1863	1863	1863	0
456	20250509	111400	17645468	1863	1863	1863	1863	0
457	20250509	111300	17645468	1863	1863	1863	1863	0
458	20250509	111200	17645468	1863	1863	1863	1863	0
459	20250509	111100	17645468	1863	1863	1863	1863	200
460	20250509	111000	17272868	1863	1863	1863	1863	0
461	20250509	110900	17272868	1863	1863	1863	1863	1
462	20250509	110800	17271005	1864	1864	1864	1864	0
463	20250509	110700	17271005	1864	1864	1864	1864	0
464	20250509	110600	17271005	1864	1864	1864	1864	501
465	20250509	110500	16337141	1863	1863	1863	1863	0
466	20250509	110400	16337141	1863	1864	1864	1863	11
467	20250509	110300	16316638	1863	1863	1863	1863	0
468	20250509	110200	16316638	1863	1863	1863	1863	0
469	20250509	110100	16316638	1863	1863	1863	1863	5
470	20250509	110000	16307323	1863	1863	1863	1863	0
471	20250509	105900	16307323	1863	1863	1863	1863	0
472	20250509	105800	16307323	1863	1863	1863	1863	0
473	20250509	105700	16307323	1863	1863	1863	1863	0
474	20250509	105600	16307323	1863	1863	1863	1863	0
475	20250509	105500	16307323	1863	1863	1863	1863	0
476	20250509	105400	16307323	1863	1863	1863	1863	0
477	20250509	105300	16307323	1863	1863	1863	1863	0
478	20250509	105200	16307323	1863	1863	1863	1863	0
479	20250509	105100	16307323	1863	1863	1863	1863	0
480	20250509	105000	16307323	1863	1863	1863	1863	0
481	20250509	104900	16307323	1863	1863	1863	1863	0
482	20250509	104800	16307323	1863	1863	1863	1863	0
483	20250509	104700	16307323	1863	1863	1863	1863	0
484	20250509	104600	16307323	1863	1863	1863	1863	0
485	20250509	104500	16307323	1863	1863	1863	1863	0
486	20250509	104400	16307323	1863	1863	1863	1863	0
487	20250509	104300	16307323	1863	1863	1863	1863	0
488	20250509	104200	16307323	1863	1863	1863	1863	0
489	20250509	104100	16307323	1863	1863	1863	1863	0
490	20250509	104000	16307323	1863	1864	1864	1863	115
491	20250509	103900	16093076	1863	1863	1863	1863	0
492	20250509	103800	16093076	1863	1863	1863	1863	0
493	20250509	103700	16093076	1863	1863	1863	1863	29
494	20250509	103600	16039049	1863	1863	1863	1863	0
495	20250509	103500	16039049	1863	1863	1863	1863	1
496	20250509	103400	16037186	1864	1864	1864	1864	0
497	20250509	103300	16037186	1864	1864	1864	1864	8
498	20250509	103200	16022274	1863	1863	1863	1863	1
499	20250509	103100	16020411	1864	1864	1864	1864	10
500	20250509	103000	16001771	1863	1863	1863	1863	0
501	20250509	102900	16001771	1863	1863	1863	1863	0
502	20250509	102800	16001771	1863	1864	1864	1863	3
503	20250509	102700	15996180	1864	1864	1864	1864	0
504	20250509	102600	15996180	1864	1864	1864	1864	0
505	20250509	102500	15996180	1864	1864	1864	1864	0
506	20250509	102400	15996180	1864	1864	1864	1864	1
507	20250509	102300	15994316	1867	1867	1867	1867	1
508	20250509	102200	15992449	1863	1863	1863	1863	0
509	20250509	102100	15992449	1863	1863	1863	1863	0
510	20250509	102000	15992449	1863	1867	1867	1863	79
511	20250509	101900	15844969	1867	1863	1867	1863	2
512	20250509	101800	15841239	1867	1867	1867	1867	1
513	20250509	101700	15839372	1863	1863	1863	1863	15
514	20250509	101600	15811427	1867	1867	1867	1863	7
515	20250509	101500	15798374	1864	1864	1864	1864	0
516	20250509	101400	15798374	1864	1867	1867	1864	5
517	20250509	101300	15789042	1863	1863	1863	1863	0
518	20250509	101200	15789042	1863	1863	1863	1863	1
519	20250509	101100	15787179	1867	1867	1867	1867	0
520	20250509	101000	15787179	1867	1867	1867	1867	0
521	20250509	100900	15787179	1867	1867	1867	1867	1
522	20250509	100800	15785312	1863	1863	1863	1863	0
523	20250509	100700	15785312	1863	1863	1863	1863	0
524	20250509	100600	15785312	1863	1863	1863	1863	1
525	20250509	100500	15783449	1867	1867	1867	1867	0
526	20250509	100400	15783449	1867	1867	1867	1863	32
527	20250509	100300	15723709	1863	1863	1863	1863	0
528	20250509	100200	15723709	1863	1863	1863	1863	0
529	20250509	100100	15723709	1863	1863	1863	1863	1
530	20250509	100000	15721846	1863	1863	1863	1863	1
531	20250509	095900	15719983	1867	1866	1867	1866	2008
532	20250509	095800	11971059	1863	1863	1863	1863	0
533	20250509	095700	11971059	1863	1863	1863	1863	0
534	20250509	095600	11971059	1863	1863	1863	1863	0
535	20250509	095500	11971059	1863	1863	1863	1863	0
536	20250509	095400	11971059	1863	1863	1863	1863	0
537	20250509	095300	11971059	1863	1863	1863	1863	0
538	20250509	095200	11971059	1863	1863	1863	1863	0
539	20250509	095100	11971059	1863	1863	1863	1863	0
540	20250509	095000	11971059	1863	1863	1863	1863	0
541	20250509	094900	11971059	1863	1863	1863	1863	0
542	20250509	094800	11971059	1863	1863	1863	1863	1
543	20250509	094700	11969196	1862	1864	1864	1862	350
544	20250509	094600	11317366	1862	1862	1862	1862	0
545	20250509	094500	11317366	1862	1865	1865	1862	4
546	20250509	094400	11309912	1874	1874	1875	1874	51
547	20250509	094300	11214337	1874	1874	1874	1874	11
548	20250509	094200	11193723	1874	1874	1874	1874	10
549	20250509	094100	11174983	1874	1874	1874	1874	17
550	20250509	094000	11143125	1874	1860	1874	1859	920
551	20250509	093900	9419162	1873	1866	1873	1859	2001
552	20250509	093800	5675050	1867	1867	1867	1867	2
553	20250509	093700	5671316	1866	1866	1866	1866	0
554	20250509	093600	5671316	1866	1866	1866	1866	0
555	20250509	093500	5671316	1866	1866	1866	1866	1
556	20250509	093400	5669450	1867	1867	1867	1867	0
557	20250509	093300	5669450	1867	1867	1867	1867	0
558	20250509	093200	5669450	1867	1867	1867	1867	1
559	20250509	093100	5667583	1858	1858	1858	1858	0
560	20250509	093000	5667583	1858	1858	1858	1858	530
561	20250509	092900	4682843	1858	1858	1858	1858	0
562	20250509	092800	4682843	1858	1858	1858	1858	0
563	20250509	092700	4682843	1858	1858	1858	1858	0
564	20250509	092600	4682843	1858	1858	1858	1858	0
565	20250509	092500	4682843	1858	1858	1858	1858	0
566	20250509	092400	4682843	1858	1858	1858	1858	1
567	20250509	092300	4680985	1859	1859	1859	1859	0
568	20250509	092200	4680985	1859	1859	1859	1859	0
569	20250509	092100	4680985	1859	1859	1859	1859	0
570	20250509	092000	4680985	1859	1859	1859	1859	0
571	20250509	091900	4680985	1859	1859	1859	1859	1
572	20250509	091800	4679126	1867	1865	1867	1865	1114
573	20250509	091700	2600293	1856	1857	1857	1856	31
574	20250509	091600	2542748	1856	1865	1870	1856	171
575	20250509	091500	2223322	1853	1853	1853	1853	0
576	20250509	091400	2223322	1853	1853	1853	1853	0
577	20250509	091300	2223322	1853	1853	1853	1853	0
578	20250509	091200	2223322	1853	1853	1853	1853	0
579	20250509	091100	2223322	1853	1853	1853	1853	0
580	20250509	091000	2223322	1853	1854	1854	1853	84
581	20250509	090900	2067650	1853	1853	1853	1853	0
582	20250509	090800	2067650	1853	1853	1853	1853	0
583	20250509	090700	2067650	1853	1858	1859	1853	1008
584	20250509	090600	193805	1853	1853	1853	1853	3
585	20250509	090500	188246	1853	1853	1853	1853	2
586	20250509	090400	184540	1853	1853	1853	1853	0
587	20250509	090300	184540	1853	1859	1859	1853	28
588	20250509	090200	132518	1866	1866	1866	1866	3
589	20250509	090100	126920	1859	1864	1864	1859	6
590	20250509	090000	115751	1865	1867	1867	1865	62