KissMeData/024070/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184500	13307476	1878	1878	1878	1878	790
3	20250516	184400	13307476	1878	1878	1878	1878	0
4	20250516	184300	13307476	1878	1878	1878	1878	0
5	20250516	184200	13307476	1878	1878	1878	1878	0
6	20250516	184100	13307476	1878	1878	1878	1878	0
7	20250516	184000	13307476	1878	1878	1878	1878	0
8	20250516	183900	13307476	1878	1878	1878	1878	0
9	20250516	183800	13307476	1878	1878	1878	1878	0
10	20250516	183700	13307476	1878	1878	1878	1878	0
11	20250516	183600	13307476	1878	1878	1878	1878	0
12	20250516	183500	13307476	1878	1878	1878	1878	0
13	20250516	183400	13307476	1878	1878	1878	1878	0
14	20250516	183300	13307476	1878	1878	1878	1878	0
15	20250516	183200	13307476	1878	1878	1878	1878	0
16	20250516	183100	13307476	1878	1878	1878	1878	0
17	20250516	183000	13307476	1878	1878	1878	1878	0
18	20250516	182900	13307476	1878	1878	1878	1878	0
19	20250516	182800	13307476	1878	1878	1878	1878	0
20	20250516	182700	13307476	1878	1878	1878	1878	0
21	20250516	182600	13307476	1878	1878	1878	1878	0
22	20250516	182500	13307476	1878	1878	1878	1878	0
23	20250516	182400	13307476	1878	1878	1878	1878	0
24	20250516	182300	13307476	1878	1878	1878	1878	0
25	20250516	182200	13307476	1878	1878	1878	1878	0
26	20250516	182100	13307476	1878	1878	1878	1878	0
27	20250516	182000	13307476	1878	1878	1878	1878	0
28	20250516	181900	13307476	1878	1878	1878	1878	0
29	20250516	181800	13307476	1878	1878	1878	1878	0
30	20250516	181700	13307476	1878	1878	1878	1878	0
31	20250516	181600	13307476	1878	1878	1878	1878	0
32	20250516	181500	13307476	1878	1878	1878	1878	790
33	20250516	181400	13307476	1878	1878	1878	1878	0
34	20250516	181300	13307476	1878	1878	1878	1878	0
35	20250516	181200	13307476	1878	1878	1878	1878	0
36	20250516	181100	13307476	1878	1878	1878	1878	0
37	20250516	181000	13307476	1878	1878	1878	1878	0
38	20250516	180900	13307476	1878	1878	1878	1878	0
39	20250516	180800	13307476	1878	1878	1878	1878	0
40	20250516	180700	13307476	1878	1878	1878	1878	0
41	20250516	180600	13307476	1878	1878	1878	1878	0
42	20250516	180500	13307476	1878	1878	1878	1878	0
43	20250516	180400	13307476	1878	1878	1878	1878	0
44	20250516	180300	13307476	1878	1878	1878	1878	0
45	20250516	180200	13307476	1878	1878	1878	1878	0
46	20250516	180100	13307476	1878	1878	1878	1878	0
47	20250516	180000	13307476	1878	1878	1878	1878	0
48	20250516	175900	13307476	1878	1878	1878	1878	0
49	20250516	175800	13307476	1878	1878	1878	1878	0
50	20250516	175700	13307476	1878	1878	1878	1878	0
51	20250516	175600	13307476	1878	1878	1878	1878	0
52	20250516	175500	13307476	1878	1878	1878	1878	0
53	20250516	175400	13307476	1878	1878	1878	1878	0
54	20250516	175300	13307476	1878	1878	1878	1878	0
55	20250516	175200	13307476	1878	1878	1878	1878	0
56	20250516	175100	13307476	1878	1878	1878	1878	0
57	20250516	175000	13307476	1878	1878	1878	1878	0
58	20250516	174900	13307476	1878	1878	1878	1878	0
59	20250516	174800	13307476	1878	1878	1878	1878	0
60	20250516	174700	13307476	1878	1878	1878	1878	0
61	20250516	174600	13307476	1878	1878	1878	1878	0
62	20250516	174500	13307476	1878	1878	1878	1878	790
63	20250516	174400	13307476	1878	1878	1878	1878	0
64	20250516	174300	13307476	1878	1878	1878	1878	0
65	20250516	174200	13307476	1878	1878	1878	1878	0
66	20250516	174100	13307476	1878	1878	1878	1878	0
67	20250516	174000	13307476	1878	1878	1878	1878	0
68	20250516	173900	13307476	1878	1878	1878	1878	0
69	20250516	173800	13307476	1878	1878	1878	1878	0
70	20250516	173700	13307476	1878	1878	1878	1878	0
71	20250516	173600	13307476	1878	1878	1878	1878	0
72	20250516	173500	13307476	1878	1878	1878	1878	0
73	20250516	173400	13307476	1878	1878	1878	1878	0
74	20250516	173300	13307476	1878	1878	1878	1878	0
75	20250516	173200	13307476	1878	1878	1878	1878	0
76	20250516	173100	13307476	1878	1878	1878	1878	0
77	20250516	173000	13307476	1878	1878	1878	1878	0
78	20250516	172900	13307476	1878	1878	1878	1878	0
79	20250516	172800	13307476	1878	1878	1878	1878	0
80	20250516	172700	13307476	1878	1878	1878	1878	0
81	20250516	172600	13307476	1878	1878	1878	1878	0
82	20250516	172500	13307476	1878	1878	1878	1878	0
83	20250516	172400	13307476	1878	1878	1878	1878	0
84	20250516	172300	13307476	1878	1878	1878	1878	0
85	20250516	172200	13307476	1878	1878	1878	1878	0
86	20250516	172100	13307476	1878	1878	1878	1878	0
87	20250516	172000	13307476	1878	1878	1878	1878	0
88	20250516	171900	13307476	1878	1878	1878	1878	0
89	20250516	171800	13307476	1878	1878	1878	1878	0
90	20250516	171700	13307476	1878	1878	1878	1878	0
91	20250516	171600	13307476	1878	1878	1878	1878	0
92	20250516	171500	13307476	1878	1878	1878	1878	790
93	20250516	171400	13307476	1878	1878	1878	1878	0
94	20250516	171300	13307476	1878	1878	1878	1878	0
95	20250516	171200	13307476	1878	1878	1878	1878	0
96	20250516	171100	13307476	1878	1878	1878	1878	0
97	20250516	171000	13307476	1878	1878	1878	1878	0
98	20250516	170900	13307476	1878	1878	1878	1878	0
99	20250516	170800	13307476	1878	1878	1878	1878	0
100	20250516	170700	13307476	1878	1878	1878	1878	0
101	20250516	170600	13307476	1878	1878	1878	1878	0
102	20250516	170500	13307476	1878	1878	1878	1878	0
103	20250516	170400	13307476	1878	1878	1878	1878	0
104	20250516	170300	13307476	1878	1878	1878	1878	0
105	20250516	170200	13307476	1878	1878	1878	1878	0
106	20250516	170100	13307476	1878	1878	1878	1878	0
107	20250516	170000	13307476	1878	1878	1878	1878	0
108	20250516	165900	13307476	1878	1878	1878	1878	0
109	20250516	165800	13307476	1878	1878	1878	1878	0
110	20250516	165700	13307476	1878	1878	1878	1878	0
111	20250516	165600	13307476	1878	1878	1878	1878	0
112	20250516	165500	13307476	1878	1878	1878	1878	0
113	20250516	165400	13307476	1878	1878	1878	1878	0
114	20250516	165300	13307476	1878	1878	1878	1878	0
115	20250516	165200	13307476	1878	1878	1878	1878	0
116	20250516	165100	13307476	1878	1878	1878	1878	0
117	20250516	165000	13307476	1878	1878	1878	1878	0
118	20250516	164900	13307476	1878	1878	1878	1878	0
119	20250516	164800	13307476	1878	1878	1878	1878	0
120	20250516	164700	13307476	1878	1878	1878	1878	0
121	20250516	164600	13307476	1878	1878	1878	1878	0
122	20250516	164500	13307476	1878	1878	1878	1878	790
123	20250516	164400	13307476	1878	1878	1878	1878	0
124	20250516	164300	13307476	1878	1878	1878	1878	0
125	20250516	164200	13307476	1878	1878	1878	1878	0
126	20250516	164100	13307476	1878	1878	1878	1878	0
127	20250516	164000	13307476	1878	1878	1878	1878	0
128	20250516	163900	13307476	1878	1878	1878	1878	0
129	20250516	163800	13307476	1878	1878	1878	1878	0
130	20250516	163700	13307476	1878	1878	1878	1878	0
131	20250516	163600	13307476	1878	1878	1878	1878	0
132	20250516	163500	13307476	1878	1878	1878	1878	0
133	20250516	163400	13307476	1878	1878	1878	1878	0
134	20250516	163300	13307476	1878	1878	1878	1878	0
135	20250516	163200	13307476	1878	1878	1878	1878	0
136	20250516	163100	13307476	1878	1878	1878	1878	0
137	20250516	163000	13307476	1878	1878	1878	1878	0
138	20250516	162900	13307476	1878	1878	1878	1878	0
139	20250516	162800	13307476	1878	1878	1878	1878	0
140	20250516	162700	13307476	1878	1878	1878	1878	0
141	20250516	162600	13307476	1878	1878	1878	1878	0
142	20250516	162500	13307476	1878	1878	1878	1878	0
143	20250516	162400	13307476	1878	1878	1878	1878	0
144	20250516	162300	13307476	1878	1878	1878	1878	0
145	20250516	162200	13307476	1878	1878	1878	1878	0
146	20250516	162100	13307476	1878	1878	1878	1878	0
147	20250516	162000	13307476	1878	1878	1878	1878	0
148	20250516	161900	13307476	1878	1878	1878	1878	0
149	20250516	161800	13307476	1878	1878	1878	1878	0
150	20250516	161700	13307476	1878	1878	1878	1878	0
151	20250516	161600	13307476	1878	1878	1878	1878	0
152	20250516	161500	13307476	1878	1878	1878	1878	790
153	20250516	161400	13307476	1878	1878	1878	1878	0
154	20250516	161300	13307476	1878	1878	1878	1878	0
155	20250516	161200	13307476	1878	1878	1878	1878	0
156	20250516	161100	13307476	1878	1878	1878	1878	0
157	20250516	161000	13307476	1878	1878	1878	1878	0
158	20250516	160900	13307476	1878	1878	1878	1878	0
159	20250516	160800	13307476	1878	1878	1878	1878	0
160	20250516	160700	13307476	1878	1878	1878	1878	0
161	20250516	160600	13307476	1878	1878	1878	1878	0
162	20250516	160500	13307476	1878	1878	1878	1878	0
163	20250516	160400	13307476	1878	1878	1878	1878	0
164	20250516	160300	13307476	1878	1878	1878	1878	0
165	20250516	160200	13307476	1878	1878	1878	1878	0
166	20250516	160100	13307476	1878	1878	1878	1878	0
167	20250516	160000	13307476	1878	1878	1878	1878	0
168	20250516	155900	13307476	1878	1878	1878	1878	0
169	20250516	155800	13307476	1878	1878	1878	1878	0
170	20250516	155700	13307476	1878	1878	1878	1878	0
171	20250516	155600	13307476	1878	1878	1878	1878	0
172	20250516	155500	13307476	1878	1878	1878	1878	0
173	20250516	155400	13307476	1878	1878	1878	1878	0
174	20250516	155300	13307476	1878	1878	1878	1878	0
175	20250516	155200	13307476	1878	1878	1878	1878	0
176	20250516	155100	13307476	1878	1878	1878	1878	0
177	20250516	155000	13307476	1878	1878	1878	1878	0
178	20250516	154900	13307476	1878	1878	1878	1878	0
179	20250516	154800	13307476	1878	1878	1878	1878	0
180	20250516	154700	13307476	1878	1878	1878	1878	0
181	20250516	154600	13307476	1878	1878	1878	1878	0
182	20250516	154500	13307476	1878	1878	1878	1878	790
183	20250516	154400	13307476	1878	1878	1878	1878	0
184	20250516	154300	13307476	1878	1878	1878	1878	0
185	20250516	154200	13307476	1878	1878	1878	1878	0
186	20250516	154100	13307476	1878	1878	1878	1878	0
187	20250516	154000	13307476	1878	1878	1878	1878	0
188	20250516	153900	13307476	1878	1878	1878	1878	0
189	20250516	153800	13307476	1878	1878	1878	1878	0
190	20250516	153700	13307476	1878	1878	1878	1878	0
191	20250516	153600	13307476	1878	1878	1878	1878	0
192	20250516	153500	13307476	1878	1878	1878	1878	0
193	20250516	153400	13307476	1878	1878	1878	1878	0
194	20250516	153300	13307476	1878	1878	1878	1878	0
195	20250516	153200	13307476	1878	1878	1878	1878	0
196	20250516	153100	13307476	1878	1878	1878	1878	0
197	20250516	153000	13307476	1878	1878	1878	1878	790
198	20250516	152900	11823856	1925	1925	1925	1925	0
199	20250516	152800	11823856	1925	1925	1925	1925	0
200	20250516	152700	11823856	1925	1925	1925	1925	0
201	20250516	152600	11823856	1925	1925	1925	1925	0
202	20250516	152500	11823856	1925	1925	1925	1925	0
203	20250516	152400	11823856	1925	1925	1925	1925	0
204	20250516	152300	11823856	1925	1925	1925	1925	0
205	20250516	152200	11823856	1925	1925	1925	1925	0
206	20250516	152100	11823856	1925	1925	1925	1925	0
207	20250516	152000	11823856	1925	1925	1925	1925	0
208	20250516	151900	11823856	1925	1925	1925	1925	0
209	20250516	151800	11823856	1925	1925	1925	1925	0
210	20250516	151700	11823856	1925	1925	1925	1925	0
211	20250516	151600	11823856	1925	1925	1925	1925	0
212	20250516	151500	11823856	1925	1925	1925	1925	0
213	20250516	151400	11823856	1925	1925	1925	1925	0
214	20250516	151300	11823856	1925	1925	1925	1925	0
215	20250516	151200	11823856	1925	1925	1925	1925	0
216	20250516	151100	11823856	1925	1925	1925	1925	0
217	20250516	151000	11823856	1925	1925	1925	1925	0
218	20250516	150900	11823856	1925	1925	1925	1925	0
219	20250516	150800	11823856	1925	1925	1925	1925	0
220	20250516	150700	11823856	1925	1925	1925	1925	0
221	20250516	150600	11823856	1925	1925	1925	1925	0
222	20250516	150500	11823856	1925	1925	1925	1925	0
223	20250516	150400	11823856	1925	1925	1925	1925	0
224	20250516	150300	11823856	1925	1925	1925	1925	0
225	20250516	150200	11823856	1925	1925	1925	1925	0
226	20250516	150100	11823856	1925	1925	1925	1925	0
227	20250516	150000	11823856	1925	1925	1925	1925	0
228	20250516	145900	11823856	1925	1925	1925	1925	0
229	20250516	145800	11823856	1925	1925	1925	1925	0
230	20250516	145700	11823856	1925	1925	1925	1925	0
231	20250516	145600	11823856	1925	1925	1925	1925	0
232	20250516	145500	11823856	1925	1925	1925	1925	0
233	20250516	145400	11823856	1925	1925	1925	1925	0
234	20250516	145300	11823856	1925	1925	1925	1925	0
235	20250516	145200	11823856	1925	1925	1925	1925	0
236	20250516	145100	11823856	1925	1925	1925	1925	0
237	20250516	145000	11823856	1925	1925	1925	1925	0
238	20250516	144900	11823856	1925	1925	1925	1925	0
239	20250516	144800	11823856	1925	1925	1925	1925	0
240	20250516	144700	11823856	1925	1925	1925	1925	0
241	20250516	144600	11823856	1925	1925	1925	1925	0
242	20250516	144500	11823856	1925	1925	1925	1925	0
243	20250516	144400	11823856	1925	1925	1925	1925	0
244	20250516	144300	11823856	1925	1925	1925	1925	0
245	20250516	144200	11823856	1925	1925	1925	1925	0
246	20250516	144100	11823856	1925	1925	1925	1925	0
247	20250516	144000	11823856	1925	1925	1925	1925	0
248	20250516	143900	11823856	1925	1925	1925	1925	0
249	20250516	143800	11823856	1925	1925	1925	1925	0
250	20250516	143700	11823856	1925	1925	1925	1925	0
251	20250516	143600	11823856	1925	1925	1925	1925	0
252	20250516	143500	11823856	1925	1925	1925	1925	0
253	20250516	143400	11823856	1925	1925	1925	1925	0
254	20250516	143300	11823856	1925	1925	1925	1925	0
255	20250516	143200	11823856	1925	1925	1925	1925	0
256	20250516	143100	11823856	1925	1925	1925	1925	0
257	20250516	143000	11823856	1925	1925	1925	1925	200
258	20250516	142900	11438856	1925	1925	1925	1925	0
259	20250516	142800	11438856	1925	1925	1925	1925	0
260	20250516	142700	11438856	1925	1925	1925	1925	0
261	20250516	142600	11438856	1925	1925	1925	1925	0
262	20250516	142500	11438856	1925	1925	1925	1925	0
263	20250516	142400	11438856	1925	1925	1925	1925	0
264	20250516	142300	11438856	1925	1925	1925	1925	0
265	20250516	142200	11438856	1925	1925	1925	1925	0
266	20250516	142100	11438856	1925	1925	1925	1925	0
267	20250516	142000	11438856	1925	1925	1925	1925	0
268	20250516	141900	11438856	1925	1925	1925	1925	0
269	20250516	141800	11438856	1925	1925	1925	1925	0
270	20250516	141700	11438856	1925	1925	1925	1925	0
271	20250516	141600	11438856	1925	1925	1925	1925	0
272	20250516	141500	11438856	1925	1925	1925	1925	0
273	20250516	141400	11438856	1925	1925	1925	1925	0
274	20250516	141300	11438856	1925	1925	1925	1925	0
275	20250516	141200	11438856	1925	1925	1925	1925	0
276	20250516	141100	11438856	1925	1925	1925	1925	0
277	20250516	141000	11438856	1925	1925	1925	1925	0
278	20250516	140900	11438856	1925	1925	1925	1925	0
279	20250516	140800	11438856	1925	1925	1925	1925	0
280	20250516	140700	11438856	1925	1925	1925	1925	0
281	20250516	140600	11438856	1925	1925	1925	1925	0
282	20250516	140500	11438856	1925	1925	1925	1925	0
283	20250516	140400	11438856	1925	1925	1925	1925	0
284	20250516	140300	11438856	1925	1925	1925	1925	0
285	20250516	140200	11438856	1925	1925	1925	1925	0
286	20250516	140100	11438856	1925	1925	1925	1925	0
287	20250516	140000	11438856	1925	1925	1925	1925	0
288	20250516	135900	11438856	1925	1925	1925	1925	0
289	20250516	135800	11438856	1925	1925	1925	1925	0
290	20250516	135700	11438856	1925	1925	1925	1925	0
291	20250516	135600	11438856	1925	1925	1925	1925	0
292	20250516	135500	11438856	1925	1925	1925	1925	0
293	20250516	135400	11438856	1925	1925	1925	1925	0
294	20250516	135300	11438856	1925	1925	1925	1925	0
295	20250516	135200	11438856	1925	1925	1925	1925	0
296	20250516	135100	11438856	1925	1925	1925	1925	0
297	20250516	135000	11438856	1925	1925	1925	1925	0
298	20250516	134900	11438856	1925	1925	1925	1925	0
299	20250516	134800	11438856	1925	1925	1925	1925	0
300	20250516	134700	11438856	1925	1925	1925	1925	0
301	20250516	134600	11438856	1925	1925	1925	1925	0
302	20250516	134500	11438856	1925	1925	1925	1925	0
303	20250516	134400	11438856	1925	1925	1925	1925	0
304	20250516	134300	11438856	1925	1925	1925	1925	0
305	20250516	134200	11438856	1925	1925	1925	1925	0
306	20250516	134100	11438856	1925	1925	1925	1925	0
307	20250516	134000	11438856	1925	1925	1925	1925	0
308	20250516	133900	11438856	1925	1925	1925	1925	0
309	20250516	133800	11438856	1925	1925	1925	1925	0
310	20250516	133700	11438856	1925	1925	1925	1925	0
311	20250516	133600	11438856	1925	1925	1925	1925	0
312	20250516	133500	11438856	1925	1925	1925	1925	0
313	20250516	133400	11438856	1925	1925	1925	1925	0
314	20250516	133300	11438856	1925	1925	1925	1925	0
315	20250516	133200	11438856	1925	1925	1925	1925	0
316	20250516	133100	11438856	1925	1925	1925	1925	0
317	20250516	133000	11438856	1925	1925	1925	1925	0
318	20250516	132900	11438856	1925	1925	1925	1925	0
319	20250516	132800	11438856	1925	1925	1925	1925	0
320	20250516	132700	11438856	1925	1925	1925	1925	0
321	20250516	132600	11438856	1925	1925	1925	1925	0
322	20250516	132500	11438856	1925	1925	1925	1925	0
323	20250516	132400	11438856	1925	1925	1925	1925	0
324	20250516	132300	11438856	1925	1925	1925	1925	0
325	20250516	132200	11438856	1925	1925	1925	1925	0
326	20250516	132100	11438856	1925	1925	1925	1925	0
327	20250516	132000	11438856	1925	1925	1925	1925	0
328	20250516	131900	11438856	1925	1925	1925	1925	0
329	20250516	131800	11438856	1925	1925	1925	1925	0
330	20250516	131700	11438856	1925	1925	1925	1925	0
331	20250516	131600	11438856	1925	1925	1925	1925	0
332	20250516	131500	11438856	1925	1925	1925	1925	0
333	20250516	131400	11438856	1925	1925	1925	1925	0
334	20250516	131300	11438856	1925	1925	1925	1925	0
335	20250516	131200	11438856	1925	1925	1925	1925	0
336	20250516	131100	11438856	1925	1925	1925	1925	0
337	20250516	131000	11438856	1925	1925	1925	1925	0
338	20250516	130900	11438856	1925	1925	1925	1925	0
339	20250516	130800	11438856	1925	1925	1925	1925	0
340	20250516	130700	11438856	1925	1925	1925	1925	0
341	20250516	130600	11438856	1925	1925	1925	1925	0
342	20250516	130500	11438856	1925	1925	1925	1925	0
343	20250516	130400	11438856	1925	1925	1925	1925	0
344	20250516	130300	11438856	1925	1925	1925	1925	0
345	20250516	130200	11438856	1925	1925	1925	1925	0
346	20250516	130100	11438856	1925	1925	1925	1925	0
347	20250516	130000	11438856	1925	1925	1925	1925	0
348	20250516	125900	11438856	1925	1925	1925	1925	0
349	20250516	125800	11438856	1925	1925	1925	1925	0
350	20250516	125700	11438856	1925	1925	1925	1925	0
351	20250516	125600	11438856	1925	1925	1925	1925	0
352	20250516	125500	11438856	1925	1925	1925	1925	0
353	20250516	125400	11438856	1925	1925	1925	1925	0
354	20250516	125300	11438856	1925	1925	1925	1925	0
355	20250516	125200	11438856	1925	1925	1925	1925	0
356	20250516	125100	11438856	1925	1925	1925	1925	0
357	20250516	125000	11438856	1925	1925	1925	1925	0
358	20250516	124900	11438856	1925	1925	1925	1925	0
359	20250516	124800	11438856	1925	1925	1925	1925	0
360	20250516	124700	11438856	1925	1925	1925	1925	0
361	20250516	124600	11438856	1925	1925	1925	1925	0
362	20250516	124500	11438856	1925	1925	1925	1925	0
363	20250516	124400	11438856	1925	1925	1925	1925	7
364	20250516	124300	11425381	1927	1927	1927	1927	0
365	20250516	124200	11425381	1927	1927	1927	1927	0
366	20250516	124100	11425381	1927	1927	1927	1927	0
367	20250516	124000	11425381	1927	1927	1927	1927	0
368	20250516	123900	11425381	1927	1927	1927	1927	0
369	20250516	123800	11425381	1927	1927	1927	1927	0
370	20250516	123700	11425381	1927	1927	1927	1927	0
371	20250516	123600	11425381	1927	1927	1927	1927	0
372	20250516	123500	11425381	1927	1927	1927	1927	0
373	20250516	123400	11425381	1927	1927	1927	1927	0
374	20250516	123300	11425381	1927	1927	1927	1927	0
375	20250516	123200	11425381	1927	1927	1927	1927	0
376	20250516	123100	11425381	1927	1927	1927	1927	0
377	20250516	123000	11425381	1927	1927	1927	1927	0
378	20250516	122900	11425381	1927	1927	1927	1927	0
379	20250516	122800	11425381	1927	1927	1927	1927	0
380	20250516	122700	11425381	1927	1927	1927	1927	0
381	20250516	122600	11425381	1927	1927	1927	1927	0
382	20250516	122500	11425381	1927	1927	1927	1927	0
383	20250516	122400	11425381	1927	1927	1927	1927	0
384	20250516	122300	11425381	1927	1927	1927	1927	0
385	20250516	122200	11425381	1927	1927	1927	1927	0
386	20250516	122100	11425381	1927	1927	1927	1927	0
387	20250516	122000	11425381	1927	1927	1927	1927	0
388	20250516	121900	11425381	1927	1927	1927	1927	0
389	20250516	121800	11425381	1927	1927	1927	1927	0
390	20250516	121700	11425381	1927	1927	1927	1927	0
391	20250516	121600	11425381	1927	1927	1927	1927	0
392	20250516	121500	11425381	1927	1927	1927	1927	0
393	20250516	121400	11425381	1927	1927	1927	1927	0
394	20250516	121300	11425381	1927	1927	1927	1927	0
395	20250516	121200	11425381	1927	1927	1927	1927	0
396	20250516	121100	11425381	1927	1927	1927	1927	0
397	20250516	121000	11425381	1927	1927	1927	1927	0
398	20250516	120900	11425381	1927	1927	1927	1927	0
399	20250516	120800	11425381	1927	1927	1927	1927	0
400	20250516	120700	11425381	1927	1927	1927	1927	0
401	20250516	120600	11425381	1927	1927	1927	1927	0
402	20250516	120500	11425381	1927	1927	1927	1927	0
403	20250516	120400	11425381	1927	1927	1927	1927	0
404	20250516	120300	11425381	1927	1927	1927	1927	0
405	20250516	120200	11425381	1927	1927	1927	1927	0
406	20250516	120100	11425381	1927	1927	1927	1927	0
407	20250516	120000	11425381	1927	1927	1927	1927	0
408	20250516	115900	11425381	1927	1927	1927	1927	0
409	20250516	115800	11425381	1927	1927	1927	1927	0
410	20250516	115700	11425381	1927	1927	1927	1927	0
411	20250516	115600	11425381	1927	1927	1927	1927	0
412	20250516	115500	11425381	1927	1927	1927	1927	0
413	20250516	115400	11425381	1927	1927	1927	1927	0
414	20250516	115300	11425381	1927	1927	1927	1927	0
415	20250516	115200	11425381	1927	1927	1927	1927	0
416	20250516	115100	11425381	1927	1927	1927	1927	0
417	20250516	115000	11425381	1927	1927	1927	1927	0
418	20250516	114900	11425381	1927	1927	1927	1927	0
419	20250516	114800	11425381	1927	1927	1927	1927	0
420	20250516	114700	11425381	1927	1927	1927	1927	0
421	20250516	114600	11425381	1927	1927	1927	1927	0
422	20250516	114500	11425381	1927	1927	1927	1927	0
423	20250516	114400	11425381	1927	1927	1927	1927	0
424	20250516	114300	11425381	1927	1927	1927	1927	0
425	20250516	114200	11425381	1927	1927	1927	1927	0
426	20250516	114100	11425381	1927	1927	1927	1927	0
427	20250516	114000	11425381	1927	1927	1927	1927	0
428	20250516	113900	11425381	1927	1927	1927	1927	0
429	20250516	113800	11425381	1927	1927	1927	1927	0
430	20250516	113700	11425381	1927	1927	1927	1927	0
431	20250516	113600	11425381	1927	1927	1927	1927	0
432	20250516	113500	11425381	1927	1927	1927	1927	0
433	20250516	113400	11425381	1927	1927	1927	1927	0
434	20250516	113300	11425381	1927	1927	1927	1927	0
435	20250516	113200	11425381	1927	1927	1927	1927	0
436	20250516	113100	11425381	1927	1927	1927	1927	0
437	20250516	113000	11425381	1927	1927	1927	1927	0
438	20250516	112900	11425381	1927	1927	1927	1927	0
439	20250516	112800	11425381	1927	1927	1927	1927	0
440	20250516	112700	11425381	1927	1927	1927	1927	0
441	20250516	112600	11425381	1927	1927	1927	1927	0
442	20250516	112500	11425381	1927	1927	1927	1927	0
443	20250516	112400	11425381	1927	1927	1927	1927	0
444	20250516	112300	11425381	1927	1927	1927	1927	0
445	20250516	112200	11425381	1927	1927	1927	1927	0
446	20250516	112100	11425381	1927	1927	1927	1927	0
447	20250516	112000	11425381	1927	1927	1927	1927	1
448	20250516	111900	11423454	1920	1920	1920	1920	0
449	20250516	111800	11423454	1920	1920	1920	1920	0
450	20250516	111700	11423454	1920	1920	1920	1920	0
451	20250516	111600	11423454	1920	1920	1920	1920	0
452	20250516	111500	11423454	1920	1920	1920	1920	0
453	20250516	111400	11423454	1920	1920	1920	1920	0
454	20250516	111300	11423454	1920	1920	1920	1920	0
455	20250516	111200	11423454	1920	1920	1920	1920	0
456	20250516	111100	11423454	1920	1920	1920	1920	0
457	20250516	111000	11423454	1920	1920	1920	1920	50
458	20250516	110900	11327454	1927	1927	1927	1927	0
459	20250516	110800	11327454	1927	1927	1927	1927	0
460	20250516	110700	11327454	1927	1927	1927	1927	0
461	20250516	110600	11327454	1927	1927	1927	1927	0
462	20250516	110500	11327454	1927	1927	1927	1927	1
463	20250516	110400	11325527	1920	1920	1920	1920	0
464	20250516	110300	11325527	1920	1920	1920	1920	0
465	20250516	110200	11325527	1920	1920	1920	1920	0
466	20250516	110100	11325527	1920	1920	1920	1920	0
467	20250516	110000	11325527	1920	1920	1920	1920	0
468	20250516	105900	11325527	1920	1920	1920	1920	0
469	20250516	105800	11325527	1920	1920	1920	1920	0
470	20250516	105700	11325527	1920	1920	1920	1920	0
471	20250516	105600	11325527	1920	1920	1920	1920	0
472	20250516	105500	11325527	1920	1920	1920	1920	0
473	20250516	105400	11325527	1920	1920	1920	1920	0
474	20250516	105300	11325527	1920	1920	1920	1920	0
475	20250516	105200	11325527	1920	1920	1920	1920	0
476	20250516	105100	11325527	1920	1920	1920	1920	0
477	20250516	105000	11325527	1920	1920	1920	1920	0
478	20250516	104900	11325527	1920	1920	1920	1920	0
479	20250516	104800	11325527	1920	1920	1920	1920	0
480	20250516	104700	11325527	1920	1920	1920	1920	0
481	20250516	104600	11325527	1920	1920	1920	1920	0
482	20250516	104500	11325527	1920	1920	1920	1920	0
483	20250516	104400	11325527	1920	1920	1920	1920	0
484	20250516	104300	11325527	1920	1920	1920	1920	0
485	20250516	104200	11325527	1920	1920	1920	1920	0
486	20250516	104100	11325527	1920	1920	1920	1920	0
487	20250516	104000	11325527	1920	1920	1920	1920	0
488	20250516	103900	11325527	1920	1920	1920	1920	2
489	20250516	103800	11321687	1920	1920	1920	1920	0
490	20250516	103700	11321687	1920	1920	1920	1920	0
491	20250516	103600	11321687	1920	1920	1920	1920	0
492	20250516	103500	11321687	1920	1920	1920	1920	0
493	20250516	103400	11321687	1920	1920	1920	1920	0
494	20250516	103300	11321687	1920	1920	1920	1920	0
495	20250516	103200	11321687	1920	1920	1920	1920	0
496	20250516	103100	11321687	1920	1920	1920	1920	0
497	20250516	103000	11321687	1920	1920	1920	1920	0
498	20250516	102900	11321687	1920	1920	1920	1920	0
499	20250516	102800	11321687	1920	1920	1920	1920	0
500	20250516	102700	11321687	1920	1920	1920	1920	0
501	20250516	102600	11321687	1920	1920	1920	1920	0
502	20250516	102500	11321687	1920	1920	1920	1920	0
503	20250516	102400	11321687	1920	1920	1920	1920	0
504	20250516	102300	11321687	1920	1920	1920	1920	0
505	20250516	102200	11321687	1920	1920	1920	1920	0
506	20250516	102100	11321687	1920	1920	1920	1920	0
507	20250516	102000	11321687	1920	1920	1920	1920	0
508	20250516	101900	11321687	1920	1920	1920	1920	0
509	20250516	101800	11321687	1920	1920	1920	1920	0
510	20250516	101700	11321687	1920	1920	1920	1920	0
511	20250516	101600	11321687	1920	1920	1920	1920	0
512	20250516	101500	11321687	1920	1920	1920	1920	0
513	20250516	101400	11321687	1920	1920	1920	1920	0
514	20250516	101300	11321687	1920	1920	1920	1920	0
515	20250516	101200	11321687	1920	1920	1920	1920	0
516	20250516	101100	11321687	1920	1920	1920	1920	0
517	20250516	101000	11321687	1920	1920	1920	1920	0
518	20250516	100900	11321687	1920	1920	1920	1920	0
519	20250516	100800	11321687	1920	1920	1920	1920	0
520	20250516	100700	11321687	1920	1920	1920	1920	0
521	20250516	100600	11321687	1920	1920	1920	1920	0
522	20250516	100500	11321687	1920	1920	1920	1920	0
523	20250516	100400	11321687	1920	1920	1920	1920	0
524	20250516	100300	11321687	1920	1920	1920	1920	0
525	20250516	100200	11321687	1920	1920	1920	1920	0
526	20250516	100100	11321687	1920	1920	1920	1920	0
527	20250516	100000	11321687	1920	1920	1920	1920	0
528	20250516	095900	11321687	1920	1920	1920	1920	1
529	20250516	095800	11319767	1896	1896	1896	1896	0
530	20250516	095700	11319767	1896	1896	1896	1896	0
531	20250516	095600	11319767	1896	1896	1896	1896	0
532	20250516	095500	11319767	1896	1896	1896	1896	0
533	20250516	095400	11319767	1896	1896	1896	1896	0
534	20250516	095300	11319767	1896	1896	1896	1896	0
535	20250516	095200	11319767	1896	1896	1896	1896	0
536	20250516	095100	11319767	1896	1896	1896	1896	0
537	20250516	095000	11319767	1896	1896	1896	1896	0
538	20250516	094900	11319767	1896	1896	1896	1896	0
539	20250516	094800	11319767	1896	1896	1896	1896	469
540	20250516	094700	10430543	1896	1896	1896	1896	0
541	20250516	094600	10430543	1896	1896	1896	1896	164
542	20250516	094500	10119599	1886	1886	1886	1886	0
543	20250516	094400	10119599	1886	1886	1886	1886	0
544	20250516	094300	10119599	1886	1886	1886	1886	0
545	20250516	094200	10119599	1886	1886	1886	1886	0
546	20250516	094100	10119599	1886	1886	1886	1886	0
547	20250516	094000	10119599	1886	1886	1886	1886	0
548	20250516	093900	10119599	1886	1891	1891	1886	1269
549	20250516	093800	7724812	1896	1896	1896	1896	0
550	20250516	093700	7724812	1896	1896	1896	1896	0
551	20250516	093600	7724812	1896	1896	1896	1896	0
552	20250516	093500	7724812	1896	1896	1896	1896	0
553	20250516	093400	7724812	1896	1896	1896	1896	0
554	20250516	093300	7724812	1896	1896	1896	1896	5
555	20250516	093200	7715332	1896	1896	1896	1896	0
556	20250516	093100	7715332	1896	1896	1896	1896	0
557	20250516	093000	7715332	1896	1896	1896	1896	0
558	20250516	092900	7715332	1896	1896	1896	1896	0
559	20250516	092800	7715332	1896	1896	1896	1896	0
560	20250516	092700	7715332	1896	1896	1896	1896	0
561	20250516	092600	7715332	1896	1896	1896	1896	0
562	20250516	092500	7715332	1896	1896	1896	1896	0
563	20250516	092400	7715332	1896	1896	1896	1896	0
564	20250516	092300	7715332	1896	1897	1897	1891	2757
565	20250516	092200	2490055	1896	1903	1903	1896	1022
566	20250516	092100	549510	1944	1944	1944	1944	0
567	20250516	092000	549510	1944	1934	1944	1934	155
568	20250516	091900	248950	1915	1915	1915	1915	0
569	20250516	091800	248950	1915	1915	1915	1915	0
570	20250516	091700	248950	1915	1915	1915	1915	0
571	20250516	091600	248950	1915	1915	1915	1915	0
572	20250516	091500	248950	1915	1915	1915	1915	0
573	20250516	091400	248950	1915	1915	1915	1915	0
574	20250516	091300	248950	1915	1915	1915	1915	0
575	20250516	091200	248950	1915	1915	1915	1915	0
576	20250516	091100	248950	1915	1915	1915	1915	0
577	20250516	091000	248950	1915	1915	1915	1915	0
578	20250516	090900	248950	1915	1915	1915	1915	0
579	20250516	090800	248950	1915	1915	1915	1915	130
580	20250516	090700	0	1915	1915	1915	1915	0
581	20250516	090600	0	1915	1915	1915	1915	0
582	20250516	090500	0	1915	1915	1915	1915	0
583	20250516	090400	0	1915	1915	1915	1915	0
584	20250516	090300	0	1915	1915	1915	1915	0
585	20250516	090200	0	1915	1915	1915	1915	0
586	20250516	090100	0	1915	1915	1915	1915	0
587	20250516	090000	0	1915	1915	1915	1915	0