KissMeData/017900/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184800	94740687	1865	1865	1865	1865	1139
3	20250513	184700	94740687	1865	1865	1865	1865	0
4	20250513	184600	94740687	1865	1865	1865	1865	0
5	20250513	184500	94740687	1865	1865	1865	1865	0
6	20250513	184400	94740687	1865	1865	1865	1865	0
7	20250513	184300	94740687	1865	1865	1865	1865	0
8	20250513	184200	94740687	1865	1865	1865	1865	0
9	20250513	184100	94740687	1865	1865	1865	1865	0
10	20250513	184000	94740687	1865	1865	1865	1865	0
11	20250513	183900	94740687	1865	1865	1865	1865	0
12	20250513	183800	94740687	1865	1865	1865	1865	0
13	20250513	183700	94740687	1865	1865	1865	1865	0
14	20250513	183600	94740687	1865	1865	1865	1865	0
15	20250513	183500	94740687	1865	1865	1865	1865	0
16	20250513	183400	94740687	1865	1865	1865	1865	0
17	20250513	183300	94740687	1865	1865	1865	1865	0
18	20250513	183200	94740687	1865	1865	1865	1865	0
19	20250513	183100	94740687	1865	1865	1865	1865	0
20	20250513	183000	94740687	1865	1865	1865	1865	0
21	20250513	182900	94740687	1865	1865	1865	1865	0
22	20250513	182800	94740687	1865	1865	1865	1865	0
23	20250513	182700	94740687	1865	1865	1865	1865	0
24	20250513	182600	94740687	1865	1865	1865	1865	0
25	20250513	182500	94740687	1865	1865	1865	1865	0
26	20250513	182400	94740687	1865	1865	1865	1865	0
27	20250513	182300	94740687	1865	1865	1865	1865	0
28	20250513	182200	94740687	1865	1865	1865	1865	0
29	20250513	182100	94740687	1865	1865	1865	1865	0
30	20250513	182000	94740687	1865	1865	1865	1865	0
31	20250513	181900	94740687	1865	1865	1865	1865	0
32	20250513	181800	94740687	1865	1865	1865	1865	1139
33	20250513	181700	94740687	1865	1865	1865	1865	0
34	20250513	181600	94740687	1865	1865	1865	1865	0
35	20250513	181500	94740687	1865	1865	1865	1865	0
36	20250513	181400	94740687	1865	1865	1865	1865	0
37	20250513	181300	94740687	1865	1865	1865	1865	0
38	20250513	181200	94740687	1865	1865	1865	1865	0
39	20250513	181100	94740687	1865	1865	1865	1865	0
40	20250513	181000	94740687	1865	1865	1865	1865	0
41	20250513	180900	94740687	1865	1865	1865	1865	0
42	20250513	180800	94740687	1865	1865	1865	1865	0
43	20250513	180700	94740687	1865	1865	1865	1865	0
44	20250513	180600	94740687	1865	1865	1865	1865	0
45	20250513	180500	94740687	1865	1865	1865	1865	0
46	20250513	180400	94740687	1865	1865	1865	1865	0
47	20250513	180300	94740687	1865	1865	1865	1865	0
48	20250513	180200	94740687	1865	1865	1865	1865	0
49	20250513	180100	94740687	1865	1865	1865	1865	0
50	20250513	180000	94740687	1865	1865	1865	1865	0
51	20250513	175900	94740687	1865	1865	1865	1865	0
52	20250513	175800	94740687	1865	1865	1865	1865	0
53	20250513	175700	94740687	1865	1865	1865	1865	0
54	20250513	175600	94740687	1865	1865	1865	1865	0
55	20250513	175500	94740687	1865	1865	1865	1865	0
56	20250513	175400	94740687	1865	1865	1865	1865	0
57	20250513	175300	94740687	1865	1865	1865	1865	0
58	20250513	175200	94740687	1865	1865	1865	1865	0
59	20250513	175100	94740687	1865	1865	1865	1865	0
60	20250513	175000	94740687	1865	1865	1865	1865	0
61	20250513	174900	94740687	1865	1865	1865	1865	0
62	20250513	174800	94740687	1865	1865	1865	1865	1139
63	20250513	174700	94740687	1865	1865	1865	1865	0
64	20250513	174600	94740687	1865	1865	1865	1865	0
65	20250513	174500	94740687	1865	1865	1865	1865	0
66	20250513	174400	94740687	1865	1865	1865	1865	0
67	20250513	174300	94740687	1865	1865	1865	1865	0
68	20250513	174200	94740687	1865	1865	1865	1865	0
69	20250513	174100	94740687	1865	1865	1865	1865	0
70	20250513	174000	94740687	1865	1865	1865	1865	0
71	20250513	173900	94740687	1865	1865	1865	1865	0
72	20250513	173800	94740687	1865	1865	1865	1865	0
73	20250513	173700	94740687	1865	1865	1865	1865	0
74	20250513	173600	94740687	1865	1865	1865	1865	0
75	20250513	173500	94740687	1865	1865	1865	1865	0
76	20250513	173400	94740687	1865	1865	1865	1865	0
77	20250513	173300	94740687	1865	1865	1865	1865	0
78	20250513	173200	94740687	1865	1865	1865	1865	0
79	20250513	173100	94740687	1865	1865	1865	1865	0
80	20250513	173000	94740687	1865	1865	1865	1865	0
81	20250513	172900	94740687	1865	1865	1865	1865	0
82	20250513	172800	94740687	1865	1865	1865	1865	0
83	20250513	172700	94740687	1865	1865	1865	1865	0
84	20250513	172600	94740687	1865	1865	1865	1865	0
85	20250513	172500	94740687	1865	1865	1865	1865	0
86	20250513	172400	94740687	1865	1865	1865	1865	0
87	20250513	172300	94740687	1865	1865	1865	1865	0
88	20250513	172200	94740687	1865	1865	1865	1865	0
89	20250513	172100	94740687	1865	1865	1865	1865	0
90	20250513	172000	94740687	1865	1865	1865	1865	0
91	20250513	171900	94740687	1865	1865	1865	1865	0
92	20250513	171800	94740687	1865	1865	1865	1865	1139
93	20250513	171700	94740687	1865	1865	1865	1865	0
94	20250513	171600	94740687	1865	1865	1865	1865	0
95	20250513	171500	94740687	1865	1865	1865	1865	0
96	20250513	171400	94740687	1865	1865	1865	1865	0
97	20250513	171300	94740687	1865	1865	1865	1865	0
98	20250513	171200	94740687	1865	1865	1865	1865	0
99	20250513	171100	94740687	1865	1865	1865	1865	0
100	20250513	171000	94740687	1865	1865	1865	1865	0
101	20250513	170900	94740687	1865	1865	1865	1865	0
102	20250513	170800	94740687	1865	1865	1865	1865	0
103	20250513	170700	94740687	1865	1865	1865	1865	0
104	20250513	170600	94740687	1865	1865	1865	1865	0
105	20250513	170500	94740687	1865	1865	1865	1865	0
106	20250513	170400	94740687	1865	1865	1865	1865	0
107	20250513	170300	94740687	1865	1865	1865	1865	0
108	20250513	170200	94740687	1865	1865	1865	1865	0
109	20250513	170100	94740687	1865	1865	1865	1865	0
110	20250513	170000	94740687	1865	1865	1865	1865	0
111	20250513	165900	94740687	1865	1865	1865	1865	0
112	20250513	165800	94740687	1865	1865	1865	1865	0
113	20250513	165700	94740687	1865	1865	1865	1865	0
114	20250513	165600	94740687	1865	1865	1865	1865	0
115	20250513	165500	94740687	1865	1865	1865	1865	0
116	20250513	165400	94740687	1865	1865	1865	1865	0
117	20250513	165300	94740687	1865	1865	1865	1865	0
118	20250513	165200	94740687	1865	1865	1865	1865	0
119	20250513	165100	94740687	1865	1865	1865	1865	0
120	20250513	165000	94740687	1865	1865	1865	1865	0
121	20250513	164900	94740687	1865	1865	1865	1865	0
122	20250513	164800	94740687	1865	1865	1865	1865	1139
123	20250513	164700	94740687	1865	1865	1865	1865	0
124	20250513	164600	94740687	1865	1865	1865	1865	0
125	20250513	164500	94740687	1865	1865	1865	1865	0
126	20250513	164400	94740687	1865	1865	1865	1865	0
127	20250513	164300	94740687	1865	1865	1865	1865	0
128	20250513	164200	94740687	1865	1865	1865	1865	0
129	20250513	164100	94740687	1865	1865	1865	1865	0
130	20250513	164000	94740687	1865	1865	1865	1865	0
131	20250513	163900	94740687	1865	1865	1865	1865	0
132	20250513	163800	94740687	1865	1865	1865	1865	0
133	20250513	163700	94740687	1865	1865	1865	1865	0
134	20250513	163600	94740687	1865	1865	1865	1865	0
135	20250513	163500	94740687	1865	1865	1865	1865	0
136	20250513	163400	94740687	1865	1865	1865	1865	0
137	20250513	163300	94740687	1865	1865	1865	1865	0
138	20250513	163200	94740687	1865	1865	1865	1865	0
139	20250513	163100	94740687	1865	1865	1865	1865	0
140	20250513	163000	94740687	1865	1865	1865	1865	0
141	20250513	162900	94740687	1865	1865	1865	1865	0
142	20250513	162800	94740687	1865	1865	1865	1865	0
143	20250513	162700	94740687	1865	1865	1865	1865	0
144	20250513	162600	94740687	1865	1865	1865	1865	0
145	20250513	162500	94740687	1865	1865	1865	1865	0
146	20250513	162400	94740687	1865	1865	1865	1865	0
147	20250513	162300	94740687	1865	1865	1865	1865	0
148	20250513	162200	94740687	1865	1865	1865	1865	0
149	20250513	162100	94740687	1865	1865	1865	1865	0
150	20250513	162000	94740687	1865	1865	1865	1865	0
151	20250513	161900	94740687	1865	1865	1865	1865	0
152	20250513	161800	94740687	1865	1865	1865	1865	1139
153	20250513	161700	94740687	1865	1865	1865	1865	0
154	20250513	161600	94740687	1865	1865	1865	1865	0
155	20250513	161500	94740687	1865	1865	1865	1865	0
156	20250513	161400	94740687	1865	1865	1865	1865	0
157	20250513	161300	94740687	1865	1865	1865	1865	0
158	20250513	161200	94740687	1865	1865	1865	1865	0
159	20250513	161100	94740687	1865	1865	1865	1865	0
160	20250513	161000	94740687	1865	1865	1865	1865	0
161	20250513	160900	94740687	1865	1865	1865	1865	0
162	20250513	160800	94740687	1865	1865	1865	1865	0
163	20250513	160700	94740687	1865	1865	1865	1865	0
164	20250513	160600	94740687	1865	1865	1865	1865	0
165	20250513	160500	94740687	1865	1865	1865	1865	0
166	20250513	160400	94740687	1865	1865	1865	1865	0
167	20250513	160300	94740687	1865	1865	1865	1865	0
168	20250513	160200	94740687	1865	1865	1865	1865	0
169	20250513	160100	94740687	1865	1865	1865	1865	0
170	20250513	160000	94740687	1865	1865	1865	1865	0
171	20250513	155900	94740687	1865	1865	1865	1865	0
172	20250513	155800	94740687	1865	1865	1865	1865	0
173	20250513	155700	94740687	1865	1865	1865	1865	0
174	20250513	155600	94740687	1865	1865	1865	1865	0
175	20250513	155500	94740687	1865	1865	1865	1865	0
176	20250513	155400	94740687	1865	1865	1865	1865	0
177	20250513	155300	94740687	1865	1865	1865	1865	0
178	20250513	155200	94740687	1865	1865	1865	1865	0
179	20250513	155100	94740687	1865	1865	1865	1865	0
180	20250513	155000	94740687	1865	1865	1865	1865	0
181	20250513	154900	94740687	1865	1865	1865	1865	0
182	20250513	154800	94740687	1865	1865	1865	1865	1139
183	20250513	154700	94740687	1865	1865	1865	1865	0
184	20250513	154600	94740687	1865	1865	1865	1865	0
185	20250513	154500	94740687	1865	1865	1865	1865	0
186	20250513	154400	94740687	1865	1865	1865	1865	0
187	20250513	154300	94740687	1865	1865	1865	1865	0
188	20250513	154200	94740687	1865	1865	1865	1865	0
189	20250513	154100	94740687	1865	1865	1865	1865	0
190	20250513	154000	94740687	1865	1865	1865	1865	0
191	20250513	153900	94740687	1865	1865	1865	1865	0
192	20250513	153800	94740687	1865	1865	1865	1865	0
193	20250513	153700	94740687	1865	1865	1865	1865	0
194	20250513	153600	94740687	1865	1865	1865	1865	0
195	20250513	153500	94740687	1865	1865	1865	1865	0
196	20250513	153400	94740687	1865	1865	1865	1865	0
197	20250513	153300	94740687	1865	1865	1865	1865	0
198	20250513	153200	94740687	1865	1865	1865	1865	0
199	20250513	153100	94740687	1865	1865	1865	1865	0
200	20250513	153000	94740687	1865	1865	1865	1865	1139
201	20250513	152900	92616452	1852	1852	1852	1852	0
202	20250513	152800	92616452	1852	1852	1852	1852	0
203	20250513	152700	92616452	1852	1852	1852	1852	0
204	20250513	152600	92616452	1852	1852	1852	1852	0
205	20250513	152500	92616452	1852	1852	1852	1852	0
206	20250513	152400	92616452	1852	1852	1852	1852	0
207	20250513	152300	92616452	1852	1852	1852	1852	0
208	20250513	152200	92616452	1852	1852	1852	1852	0
209	20250513	152100	92616452	1852	1852	1852	1852	0
210	20250513	152000	92616452	1852	1852	1852	1852	0
211	20250513	151900	92616452	1852	1852	1852	1852	11
212	20250513	151800	92596080	1849	1850	1850	1849	2594
213	20250513	151700	87799539	1851	1852	1852	1851	188
214	20250513	151600	87451546	1854	1854	1854	1854	0
215	20250513	151500	87451546	1854	1854	1854	1854	0
216	20250513	151400	87451546	1854	1854	1854	1854	0
217	20250513	151300	87451546	1854	1854	1854	1854	0
218	20250513	151200	87451546	1854	1854	1854	1854	0
219	20250513	151100	87451546	1854	1854	1854	1854	0
220	20250513	151000	87451546	1854	1854	1854	1854	3
221	20250513	150900	87445984	1854	1854	1854	1854	0
222	20250513	150800	87445984	1854	1854	1854	1854	0
223	20250513	150700	87445984	1854	1854	1854	1854	0
224	20250513	150600	87445984	1854	1854	1854	1854	0
225	20250513	150500	87445984	1854	1854	1854	1854	2000
226	20250513	150400	83737984	1854	1854	1854	1854	2001
227	20250513	150300	80028130	1850	1850	1850	1850	7
228	20250513	150200	80015180	1854	1854	1854	1854	1
229	20250513	150100	80013326	1849	1849	1849	1849	43
230	20250513	150000	79933819	1850	1854	1854	1850	3171
231	20250513	145900	74063301	1854	1860	1860	1854	2
232	20250513	145800	74059587	1854	1854	1854	1854	5
233	20250513	145700	74050317	1853	1853	1853	1853	1
234	20250513	145600	74048464	1854	1855	1855	1854	726
235	20250513	145500	72701735	1855	1855	1855	1855	1
236	20250513	145400	72699880	1855	1855	1855	1855	0
237	20250513	145300	72699880	1855	1855	1855	1855	2
238	20250513	145200	72696170	1855	1855	1855	1855	1
239	20250513	145100	72694315	1856	1856	1856	1856	28
240	20250513	145000	72642347	1856	1856	1856	1856	1
241	20250513	144900	72640491	1856	1856	1856	1856	1
242	20250513	144800	72638635	1856	1856	1856	1856	1
243	20250513	144700	72636779	1856	1856	1856	1856	1
244	20250513	144600	72634923	1855	1862	1862	1855	1861
245	20250513	144500	69169755	1862	1862	1862	1862	0
246	20250513	144400	69169755	1862	1862	1862	1862	2
247	20250513	144300	69166031	1862	1862	1862	1862	1440
248	20250513	144200	66484751	1855	1855	1855	1855	1
249	20250513	144100	66482896	1855	1855	1855	1855	1
250	20250513	144000	66481041	1855	1855	1855	1855	1
251	20250513	143900	66479186	1855	1855	1855	1855	1
252	20250513	143800	66477331	1855	1858	1862	1855	1367
253	20250513	143700	63933102	1858	1854	1858	1854	370
254	20250513	143600	63246749	1853	1853	1853	1853	0
255	20250513	143500	63246749	1853	1853	1853	1853	1
256	20250513	143400	63244896	1854	1854	1854	1854	1
257	20250513	143300	63243042	1855	1853	1855	1853	5
258	20250513	143200	63233772	1855	1853	1855	1853	3
259	20250513	143100	63228209	1853	1853	1853	1853	1
260	20250513	143000	63226356	1853	1853	1853	1853	539
261	20250513	142900	62227589	1852	1852	1852	1852	2
262	20250513	142800	62223885	1853	1852	1853	1852	3
263	20250513	142700	62218327	1852	1852	1852	1852	1
264	20250513	142600	62216475	1852	1852	1852	1852	2
265	20250513	142500	62212771	1852	1852	1852	1852	0
266	20250513	142400	62212771	1852	1852	1852	1852	4
267	20250513	142300	62205363	1852	1852	1852	1852	2
268	20250513	142200	62201659	1852	1852	1852	1852	1
269	20250513	142100	62199807	1852	1852	1852	1852	1
270	20250513	142000	62197955	1852	1852	1852	1852	9
271	20250513	141900	62181287	1852	1852	1852	1852	2
272	20250513	141800	62177583	1852	1852	1853	1852	12
273	20250513	141700	62155349	1852	1852	1852	1852	1
274	20250513	141600	62153497	1852	1852	1852	1852	302
275	20250513	141500	61594193	1852	1852	1852	1852	0
276	20250513	141400	61594193	1852	1853	1853	1852	140
277	20250513	141300	61334774	1853	1853	1853	1853	1
278	20250513	141200	61332921	1852	1852	1852	1852	1
279	20250513	141100	61331069	1853	1852	1853	1852	362
280	20250513	141000	60660545	1851	1851	1851	1851	1
281	20250513	140900	60658694	1851	1851	1851	1851	2
282	20250513	140800	60654992	1852	1852	1852	1852	106
283	20250513	140700	60458680	1852	1852	1852	1852	1
284	20250513	140600	60456828	1852	1854	1854	1852	58
285	20250513	140500	60349302	1854	1854	1854	1854	302
286	20250513	140400	59789394	1854	1852	1854	1852	1656
287	20250513	140300	56720098	1851	1851	1851	1851	8
288	20250513	140200	56705290	1851	1851	1851	1851	1
289	20250513	140100	56703439	1851	1851	1851	1851	0
290	20250513	140000	56703439	1851	1851	1851	1851	3
291	20250513	135900	56697886	1851	1851	1851	1851	3
292	20250513	135800	56692333	1852	1852	1852	1852	166
293	20250513	135700	56384901	1852	1852	1852	1852	1
294	20250513	135600	56383049	1852	1852	1852	1852	4
295	20250513	135500	56375641	1852	1852	1852	1852	0
296	20250513	135400	56375641	1852	1852	1852	1852	87
297	20250513	135300	56214517	1852	1852	1852	1852	2
298	20250513	135200	56210813	1852	1852	1852	1852	2
299	20250513	135100	56207109	1852	1852	1852	1852	2
300	20250513	135000	56203405	1852	1853	1853	1852	5
301	20250513	134900	56194141	1852	1852	1852	1852	3
302	20250513	134800	56188585	1852	1851	1852	1851	372
303	20250513	134700	55499842	1851	1851	1851	1851	1
304	20250513	134600	55497991	1851	1851	1851	1851	2
305	20250513	134500	55494289	1851	1851	1851	1851	3
306	20250513	134400	55488736	1851	1851	1851	1851	200
307	20250513	134300	55118536	1851	1851	1851	1851	2
308	20250513	134200	55114834	1851	1852	1852	1851	139
309	20250513	134100	54857407	1852	1852	1852	1852	3
310	20250513	134000	54851851	1852	1852	1852	1852	31
311	20250513	133900	54794439	1852	1852	1852	1852	1
312	20250513	133800	54792587	1852	1852	1852	1852	0
313	20250513	133700	54792587	1852	1852	1852	1852	4
314	20250513	133600	54785179	1852	1852	1852	1852	2
315	20250513	133500	54781475	1852	1852	1852	1852	0
316	20250513	133400	54781475	1852	1852	1852	1852	3
317	20250513	133300	54775919	1852	1853	1853	1852	19
318	20250513	133200	54740714	1853	1853	1853	1853	31
319	20250513	133100	54683271	1853	1853	1853	1853	1
320	20250513	133000	54681418	1853	1853	1853	1853	3
321	20250513	132900	54675859	1853	1853	1853	1853	0
322	20250513	132800	54675859	1853	1853	1853	1853	97
323	20250513	132700	54496118	1853	1853	1853	1853	1
324	20250513	132600	54494265	1853	1853	1853	1853	2
325	20250513	132500	54490559	1853	1853	1853	1853	2
326	20250513	132400	54486853	1852	1854	1854	1852	6
327	20250513	132300	54475731	1852	1852	1852	1852	2
328	20250513	132200	54472027	1854	1854	1854	1851	3002
329	20250513	132100	48911909	1854	1854	1855	1854	3
330	20250513	132000	48906346	1854	1854	1854	1854	0
331	20250513	131900	48906346	1854	1854	1854	1854	1
332	20250513	131800	48904492	1854	1854	1854	1854	3
333	20250513	131700	48898930	1854	1854	1854	1854	2
334	20250513	131600	48895222	1854	1854	1854	1854	2
335	20250513	131500	48891514	1854	1855	1855	1854	13
336	20250513	131400	48867409	1855	1855	1855	1855	1
337	20250513	131300	48865554	1855	1855	1855	1855	1
338	20250513	131200	48863699	1855	1855	1855	1855	1
339	20250513	131100	48861844	1855	1855	1855	1855	3
340	20250513	131000	48856279	1854	1854	1854	1854	1
341	20250513	130900	48854425	1854	1854	1854	1854	1
342	20250513	130800	48852571	1854	1856	1856	1854	30
343	20250513	130700	48796897	1854	1854	1854	1854	1
344	20250513	130600	48795043	1854	1854	1854	1854	1
345	20250513	130500	48793189	1854	1854	1854	1854	1
346	20250513	130400	48791335	1854	1855	1855	1854	2
347	20250513	130300	48787626	1854	1854	1854	1854	0
348	20250513	130200	48787626	1854	1854	1854	1854	2
349	20250513	130100	48783918	1854	1855	1855	1854	151
350	20250513	130000	48503815	1855	1855	1855	1855	3
351	20250513	125900	48498250	1855	1861	1861	1855	83
352	20250513	125800	48344113	1859	1861	1861	1859	219
353	20250513	125700	47936694	1862	1861	1862	1861	72
354	20250513	125600	47802701	1862	1862	1862	1857	5
355	20250513	125500	47793396	1861	1861	1861	1861	71
356	20250513	125400	47661265	1862	1861	1862	1861	95
357	20250513	125300	47484445	1861	1861	1861	1861	72
358	20250513	125200	47350453	1859	1859	1859	1859	1
359	20250513	125100	47348594	1857	1857	1857	1857	1
360	20250513	125000	47346737	1861	1861	1861	1861	71
361	20250513	124900	47214606	1861	1861	1861	1861	140
362	20250513	124800	46954066	1856	1861	1861	1856	81
363	20250513	124700	46803330	1860	1860	1860	1860	1
364	20250513	124600	46801470	1860	1862	1862	1860	201
365	20250513	124500	46427210	1860	1860	1860	1860	1
366	20250513	124400	46425350	1862	1860	1862	1860	3
367	20250513	124300	46419766	1862	1862	1862	1862	1
368	20250513	124200	46417904	1859	1859	1859	1859	2
369	20250513	124100	46414186	1859	1859	1859	1859	1
370	20250513	124000	46412327	1862	1858	1862	1857	101
371	20250513	123900	46224668	1857	1857	1857	1857	0
372	20250513	123800	46224668	1857	1856	1858	1856	19
373	20250513	123700	46189369	1857	1857	1857	1857	2
374	20250513	123600	46185655	1855	1855	1855	1855	1
375	20250513	123500	46183800	1855	1855	1858	1855	7
376	20250513	123400	46170804	1855	1855	1855	1855	0
377	20250513	123300	46170804	1855	1855	1855	1855	1
378	20250513	123200	46168949	1855	1855	1855	1855	1
379	20250513	123100	46167094	1856	1856	1856	1856	1
380	20250513	123000	46165238	1856	1856	1856	1856	1
381	20250513	122900	46163382	1855	1855	1855	1855	1
382	20250513	122800	46161527	1858	1858	1858	1858	2
383	20250513	122700	46157811	1855	1855	1855	1855	2
384	20250513	122600	46154101	1858	1855	1858	1855	2
385	20250513	122500	46150388	1855	1855	1855	1855	0
386	20250513	122400	46150388	1855	1855	1855	1855	1
387	20250513	122300	46148533	1855	1859	1859	1855	2
388	20250513	122200	46144819	1855	1855	1855	1855	1
389	20250513	122100	46142964	1855	1855	1855	1855	1
390	20250513	122000	46141109	1855	1855	1859	1855	3
391	20250513	121900	46135540	1859	1859	1859	1859	1
392	20250513	121800	46133681	1853	1853	1853	1853	1
393	20250513	121700	46131828	1859	1852	1859	1852	2
394	20250513	121600	46128117	1852	1852	1852	1852	1
395	20250513	121500	46126265	1859	1852	1859	1852	2
396	20250513	121400	46122554	1859	1852	1859	1852	2
397	20250513	121300	46118843	1859	1859	1859	1859	0
398	20250513	121200	46118843	1859	1859	1859	1851	3
399	20250513	121100	46113274	1851	1859	1859	1851	2
400	20250513	121000	46109564	1851	1855	1858	1850	5317
401	20250513	120900	36264994	1855	1856	1856	1855	1361
402	20250513	120800	33740109	1856	1856	1856	1856	0
403	20250513	120700	33740109	1856	1858	1858	1856	2087
404	20250513	120600	29866232	1857	1857	1857	1857	1
405	20250513	120500	29864375	1857	1857	1857	1857	1
406	20250513	120400	29862518	1857	1858	1858	1857	392
407	20250513	120300	29134489	1857	1857	1857	1857	1
408	20250513	120200	29132632	1857	1856	1857	1856	203
409	20250513	120100	28755861	1857	1857	1857	1857	402
410	20250513	120000	28009347	1858	1859	1859	1858	299
411	20250513	115900	27453707	1859	1859	1859	1859	0
412	20250513	115800	27453707	1859	1859	1859	1859	3
413	20250513	115700	27448130	1859	1859	1859	1859	101
414	20250513	115600	27260371	1859	1860	1860	1859	5
415	20250513	115500	27251073	1859	1859	1859	1859	3
416	20250513	115400	27245496	1859	1859	1859	1859	1
417	20250513	115300	27243637	1859	1859	1859	1859	0
418	20250513	115200	27243637	1859	1859	1859	1859	2
419	20250513	115100	27239919	1859	1859	1859	1859	3
420	20250513	115000	27234342	1859	1859	1859	1859	1
421	20250513	114900	27232483	1859	1859	1859	1859	31
422	20250513	114800	27174854	1859	1860	1860	1859	131
423	20250513	114700	26931195	1860	1860	1861	1860	204
424	20250513	114600	26551753	1862	1860	1862	1860	528
425	20250513	114500	25569671	1860	1861	1861	1860	4360
426	20250513	114400	17455716	1862	1862	1862	1862	630
427	20250513	114300	16282656	1862	1862	1862	1862	203
428	20250513	114200	15904670	1863	1863	1863	1863	191
429	20250513	114100	15548837	1863	1863	1863	1863	2
430	20250513	114000	15545111	1863	1863	1863	1863	1
431	20250513	113900	15543248	1863	1863	1863	1863	3
432	20250513	113800	15537659	1864	1864	1864	1864	0
433	20250513	113700	15537659	1864	1863	1864	1863	7
434	20250513	113600	15524613	1864	1864	1864	1864	9
435	20250513	113500	15507837	1863	1863	1863	1863	3
436	20250513	113400	15502248	1863	1863	1863	1863	1
437	20250513	113300	15500385	1863	1863	1863	1863	0
438	20250513	113200	15500385	1863	1863	1863	1863	4
439	20250513	113100	15492933	1863	1863	1863	1863	1
440	20250513	113000	15491070	1863	1863	1863	1863	1
441	20250513	112900	15489207	1863	1864	1864	1863	2
442	20250513	112800	15485480	1863	1863	1863	1863	3
443	20250513	112700	15479891	1863	1863	1863	1863	0
444	20250513	112600	15479891	1863	1863	1864	1863	5
445	20250513	112500	15470574	1863	1863	1863	1863	1
446	20250513	112400	15468711	1863	1863	1863	1863	2
447	20250513	112300	15464985	1863	1863	1863	1863	1
448	20250513	112200	15463122	1863	1863	1863	1863	1
449	20250513	112100	15461259	1863	1864	1864	1863	2
450	20250513	112000	15457532	1863	1863	1863	1863	2
451	20250513	111900	15453806	1865	1862	1865	1862	2
452	20250513	111800	15450079	1864	1864	1864	1864	1
453	20250513	111700	15448215	1861	1863	1863	1861	303
454	20250513	111600	14883728	1863	1863	1863	1863	1
455	20250513	111500	14881865	1865	1864	1865	1863	102
456	20250513	111400	14691737	1865	1864	1865	1864	102
457	20250513	111300	14501608	1864	1864	1864	1864	3
458	20250513	111200	14496016	1864	1864	1864	1864	1
459	20250513	111100	14494152	1865	1865	1865	1864	15
460	20250513	111000	14466178	1864	1864	1864	1864	2
461	20250513	110900	14462450	1864	1864	1864	1864	2
462	20250513	110800	14458722	1865	1864	1865	1864	2
463	20250513	110700	14454993	1864	1864	1864	1864	0
464	20250513	110600	14454993	1864	1865	1865	1864	17
465	20250513	110500	14423291	1864	1865	1865	1864	4
466	20250513	110400	14415834	1864	1864	1864	1864	1
467	20250513	110300	14413970	1864	1864	1864	1864	0
468	20250513	110200	14413970	1864	1864	1865	1864	5
469	20250513	110100	14404649	1864	1864	1864	1864	0
470	20250513	110000	14404649	1864	1864	1864	1864	2
471	20250513	105900	14400921	1865	1865	1866	1865	560
472	20250513	105800	13356270	1865	1865	1865	1865	0
473	20250513	105700	13356270	1865	1865	1865	1865	3
474	20250513	105600	13350675	1865	1865	1865	1865	1
475	20250513	105500	13348810	1866	1865	1866	1865	2
476	20250513	105400	13345079	1865	1865	1865	1865	3
477	20250513	105300	13339484	1865	1865	1865	1865	7
478	20250513	105200	13326429	1866	1866	1866	1866	5
479	20250513	105100	13317099	1865	1865	1865	1865	2
480	20250513	105000	13313369	1865	1865	1866	1865	4
481	20250513	104900	13305908	1865	1865	1865	1865	1
482	20250513	104800	13304043	1865	1865	1865	1865	0
483	20250513	104700	13304043	1865	1866	1866	1865	17
484	20250513	104600	13272323	1865	1865	1865	1865	84
485	20250513	104500	13115663	1865	1866	1866	1865	96
486	20250513	104400	12936528	1866	1866	1867	1866	22
487	20250513	104300	12895457	1866	1866	1866	1866	0
488	20250513	104200	12895457	1866	1866	1866	1866	1
489	20250513	104100	12893591	1866	1866	1866	1866	1
490	20250513	104000	12891725	1866	1866	1866	1866	1
491	20250513	103900	12889859	1866	1866	1866	1866	1
492	20250513	103800	12887993	1866	1866	1866	1866	3
493	20250513	103700	12882395	1866	1866	1866	1866	0
494	20250513	103600	12882395	1866	1866	1866	1866	2
495	20250513	103500	12878663	1866	1866	1866	1866	1
496	20250513	103400	12876797	1866	1866	1866	1866	3
497	20250513	103300	12871199	1866	1866	1866	1866	1
498	20250513	103200	12869333	1867	1867	1867	1867	85
499	20250513	103100	12710638	1866	1866	1866	1866	6
500	20250513	103000	12699442	1866	1865	1866	1865	53
501	20250513	102900	12600550	1866	1866	1866	1866	174
502	20250513	102800	12275866	1866	1866	1866	1866	1
503	20250513	102700	12274000	1866	1866	1866	1866	74
504	20250513	102600	12135916	1866	1868	1868	1866	23
505	20250513	102500	12092954	1866	1865	1868	1865	86
506	20250513	102400	11932311	1865	1865	1865	1865	1
507	20250513	102300	11930446	1866	1866	1866	1866	0
508	20250513	102200	11930446	1866	1866	1866	1866	1
509	20250513	102100	11928580	1866	1866	1866	1866	1
510	20250513	102000	11926714	1866	1866	1866	1866	71
511	20250513	101900	11794228	1865	1866	1866	1865	91
512	20250513	101800	11624423	1866	1866	1866	1866	1
513	20250513	101700	11622557	1867	1867	1867	1867	80
514	20250513	101600	11473197	1871	1870	1871	1866	357
515	20250513	101500	10807012	1866	1866	1866	1866	1
516	20250513	101400	10805146	1871	1866	1871	1866	2
517	20250513	101300	10801409	1871	1867	1871	1867	2
518	20250513	101200	10797671	1870	1866	1870	1866	3
519	20250513	101100	10792065	1871	1871	1871	1871	0
520	20250513	101000	10792065	1871	1866	1871	1866	3
521	20250513	100900	10786462	1871	1866	1871	1866	3
522	20250513	100800	10780859	1866	1866	1866	1866	0
523	20250513	100700	10780859	1866	1866	1866	1866	1
524	20250513	100600	10778993	1871	1865	1871	1865	2
525	20250513	100500	10775257	1871	1871	1871	1865	3
526	20250513	100400	10769650	1865	1865	1865	1865	1
527	20250513	100300	10767785	1871	1866	1871	1866	21
528	20250513	100200	10728499	1871	1871	1871	1871	0
529	20250513	100100	10728499	1871	1866	1871	1866	3
530	20250513	100000	10722896	1871	1871	1871	1871	1
531	20250513	095900	10721025	1865	1865	1871	1865	3
532	20250513	095800	10715424	1871	1871	1871	1871	0
533	20250513	095700	10715424	1871	1871	1871	1871	0
534	20250513	095600	10715424	1871	1865	1871	1865	8
535	20250513	095500	10700482	1870	1865	1870	1865	89
536	20250513	095400	10534492	1865	1865	1865	1865	32
537	20250513	095300	10474812	1865	1865	1865	1865	10
538	20250513	095200	10456162	1870	1870	1870	1870	0
539	20250513	095100	10456162	1870	1870	1870	1870	0
540	20250513	095000	10456162	1870	1870	1870	1870	1
541	20250513	094900	10454292	1870	1870	1870	1870	0
542	20250513	094800	10454292	1870	1870	1870	1870	0
543	20250513	094700	10454292	1870	1870	1870	1870	0
544	20250513	094600	10454292	1870	1864	1870	1864	2
545	20250513	094500	10450558	1870	1870	1870	1870	0
546	20250513	094400	10450558	1870	1870	1870	1870	0
547	20250513	094300	10450558	1870	1870	1870	1870	0
548	20250513	094200	10450558	1870	1870	1870	1870	0
549	20250513	094100	10450558	1870	1870	1870	1870	0
550	20250513	094000	10450558	1870	1870	1870	1870	0
551	20250513	093900	10450558	1870	1870	1870	1870	0
552	20250513	093800	10450558	1870	1870	1870	1870	0
553	20250513	093700	10450558	1870	1870	1870	1870	0
554	20250513	093600	10450558	1870	1863	1871	1863	6
555	20250513	093500	10439354	1871	1864	1871	1863	6
556	20250513	093400	10428146	1872	1866	1872	1864	5
557	20250513	093300	10418808	1871	1871	1871	1871	4
558	20250513	093200	10411324	1871	1871	1871	1871	0
559	20250513	093100	10411324	1871	1871	1871	1871	0
560	20250513	093000	10411324	1871	1871	1871	1871	0
561	20250513	092900	10411324	1871	1871	1871	1871	0
562	20250513	092800	10411324	1871	1871	1871	1871	402
563	20250513	092700	9659182	1871	1871	1871	1871	0
564	20250513	092600	9659182	1871	1871	1871	1871	0
565	20250513	092500	9659182	1871	1870	1871	1870	5
566	20250513	092400	9649831	1871	1871	1871	1871	1
567	20250513	092300	9647960	1858	1863	1872	1858	2101
568	20250513	092200	5741123	1872	1872	1872	1872	1
569	20250513	092100	5739251	1863	1863	1863	1863	10
570	20250513	092000	5720621	1874	1874	1874	1874	0
571	20250513	091900	5720621	1874	1874	1874	1874	0
572	20250513	091800	5720621	1874	1867	1874	1867	10
573	20250513	091700	5701937	1860	1860	1860	1860	0
574	20250513	091600	5701937	1860	1860	1860	1860	0
575	20250513	091500	5701937	1860	1860	1860	1860	0
576	20250513	091400	5701937	1860	1861	1861	1860	292
577	20250513	091300	5158613	1861	1865	1865	1861	314
578	20250513	091200	4573435	1867	1864	1867	1864	2
579	20250513	091100	4569704	1867	1867	1867	1867	0
580	20250513	091000	4569704	1867	1867	1867	1864	296
581	20250513	090900	4017083	1867	1867	1867	1867	0
582	20250513	090800	4017083	1867	1876	1876	1867	7
583	20250513	090700	4004001	1876	1868	1876	1867	2012
584	20250513	090600	247284	1868	1868	1868	1868	0
585	20250513	090500	247284	1868	1868	1868	1868	34
586	20250513	090400	183772	1876	1876	1876	1876	8
587	20250513	090300	168764	1876	1876	1876	1876	0
588	20250513	090200	168764	1876	1876	1876	1876	14
589	20250513	090100	142500	1875	1875	1875	1875	0
590	20250513	090000	142500	1875	1875	1875	1875	76