KissMeData/048830/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191300	3075640	1086	1086	1086	1086	101
3	20250514	191200	3075640	1086	1086	1086	1086	0
4	20250514	191100	3075640	1086	1086	1086	1086	0
5	20250514	191000	3075640	1086	1086	1086	1086	0
6	20250514	190900	3075640	1086	1086	1086	1086	0
7	20250514	190800	3075640	1086	1086	1086	1086	0
8	20250514	190700	3075640	1086	1086	1086	1086	0
9	20250514	190600	3075640	1086	1086	1086	1086	0
10	20250514	190500	3075640	1086	1086	1086	1086	0
11	20250514	190400	3075640	1086	1086	1086	1086	0
12	20250514	190300	3075640	1086	1086	1086	1086	0
13	20250514	190200	3075640	1086	1086	1086	1086	0
14	20250514	190100	3075640	1086	1086	1086	1086	0
15	20250514	190000	3075640	1086	1086	1086	1086	0
16	20250514	185900	3075640	1086	1086	1086	1086	0
17	20250514	185800	3075640	1086	1086	1086	1086	0
18	20250514	185700	3075640	1086	1086	1086	1086	0
19	20250514	185600	3075640	1086	1086	1086	1086	0
20	20250514	185500	3075640	1086	1086	1086	1086	0
21	20250514	185400	3075640	1086	1086	1086	1086	0
22	20250514	185300	3075640	1086	1086	1086	1086	0
23	20250514	185200	3075640	1086	1086	1086	1086	0
24	20250514	185100	3075640	1086	1086	1086	1086	0
25	20250514	185000	3075640	1086	1086	1086	1086	0
26	20250514	184900	3075640	1086	1086	1086	1086	0
27	20250514	184800	3075640	1086	1086	1086	1086	0
28	20250514	184700	3075640	1086	1086	1086	1086	0
29	20250514	184600	3075640	1086	1086	1086	1086	0
30	20250514	184500	3075640	1086	1086	1086	1086	0
31	20250514	184400	3075640	1086	1086	1086	1086	0
32	20250514	184300	3075640	1086	1086	1086	1086	101
33	20250514	184200	3075640	1086	1086	1086	1086	0
34	20250514	184100	3075640	1086	1086	1086	1086	0
35	20250514	184000	3075640	1086	1086	1086	1086	0
36	20250514	183900	3075640	1086	1086	1086	1086	0
37	20250514	183800	3075640	1086	1086	1086	1086	0
38	20250514	183700	3075640	1086	1086	1086	1086	0
39	20250514	183600	3075640	1086	1086	1086	1086	0
40	20250514	183500	3075640	1086	1086	1086	1086	0
41	20250514	183400	3075640	1086	1086	1086	1086	0
42	20250514	183300	3075640	1086	1086	1086	1086	0
43	20250514	183200	3075640	1086	1086	1086	1086	0
44	20250514	183100	3075640	1086	1086	1086	1086	0
45	20250514	183000	3075640	1086	1086	1086	1086	0
46	20250514	182900	3075640	1086	1086	1086	1086	0
47	20250514	182800	3075640	1086	1086	1086	1086	0
48	20250514	182700	3075640	1086	1086	1086	1086	0
49	20250514	182600	3075640	1086	1086	1086	1086	0
50	20250514	182500	3075640	1086	1086	1086	1086	0
51	20250514	182400	3075640	1086	1086	1086	1086	0
52	20250514	182300	3075640	1086	1086	1086	1086	0
53	20250514	182200	3075640	1086	1086	1086	1086	0
54	20250514	182100	3075640	1086	1086	1086	1086	0
55	20250514	182000	3075640	1086	1086	1086	1086	0
56	20250514	181900	3075640	1086	1086	1086	1086	0
57	20250514	181800	3075640	1086	1086	1086	1086	0
58	20250514	181700	3075640	1086	1086	1086	1086	0
59	20250514	181600	3075640	1086	1086	1086	1086	0
60	20250514	181500	3075640	1086	1086	1086	1086	0
61	20250514	181400	3075640	1086	1086	1086	1086	0
62	20250514	181300	3075640	1086	1086	1086	1086	101
63	20250514	181200	3075640	1086	1086	1086	1086	0
64	20250514	181100	3075640	1086	1086	1086	1086	0
65	20250514	181000	3075640	1086	1086	1086	1086	0
66	20250514	180900	3075640	1086	1086	1086	1086	0
67	20250514	180800	3075640	1086	1086	1086	1086	0
68	20250514	180700	3075640	1086	1086	1086	1086	0
69	20250514	180600	3075640	1086	1086	1086	1086	0
70	20250514	180500	3075640	1086	1086	1086	1086	0
71	20250514	180400	3075640	1086	1086	1086	1086	0
72	20250514	180300	3075640	1086	1086	1086	1086	0
73	20250514	180200	3075640	1086	1086	1086	1086	0
74	20250514	180100	3075640	1086	1086	1086	1086	0
75	20250514	180000	3075640	1086	1086	1086	1086	0
76	20250514	175900	3075640	1086	1086	1086	1086	0
77	20250514	175800	3075640	1086	1086	1086	1086	0
78	20250514	175700	3075640	1086	1086	1086	1086	0
79	20250514	175600	3075640	1086	1086	1086	1086	0
80	20250514	175500	3075640	1086	1086	1086	1086	0
81	20250514	175400	3075640	1086	1086	1086	1086	0
82	20250514	175300	3075640	1086	1086	1086	1086	0
83	20250514	175200	3075640	1086	1086	1086	1086	0
84	20250514	175100	3075640	1086	1086	1086	1086	0
85	20250514	175000	3075640	1086	1086	1086	1086	0
86	20250514	174900	3075640	1086	1086	1086	1086	0
87	20250514	174800	3075640	1086	1086	1086	1086	0
88	20250514	174700	3075640	1086	1086	1086	1086	0
89	20250514	174600	3075640	1086	1086	1086	1086	0
90	20250514	174500	3075640	1086	1086	1086	1086	0
91	20250514	174400	3075640	1086	1086	1086	1086	0
92	20250514	174300	3075640	1086	1086	1086	1086	101
93	20250514	174200	3075640	1086	1086	1086	1086	0
94	20250514	174100	3075640	1086	1086	1086	1086	0
95	20250514	174000	3075640	1086	1086	1086	1086	0
96	20250514	173900	3075640	1086	1086	1086	1086	0
97	20250514	173800	3075640	1086	1086	1086	1086	0
98	20250514	173700	3075640	1086	1086	1086	1086	0
99	20250514	173600	3075640	1086	1086	1086	1086	0
100	20250514	173500	3075640	1086	1086	1086	1086	0
101	20250514	173400	3075640	1086	1086	1086	1086	0
102	20250514	173300	3075640	1086	1086	1086	1086	0
103	20250514	173200	3075640	1086	1086	1086	1086	0
104	20250514	173100	3075640	1086	1086	1086	1086	0
105	20250514	173000	3075640	1086	1086	1086	1086	0
106	20250514	172900	3075640	1086	1086	1086	1086	0
107	20250514	172800	3075640	1086	1086	1086	1086	0
108	20250514	172700	3075640	1086	1086	1086	1086	0
109	20250514	172600	3075640	1086	1086	1086	1086	0
110	20250514	172500	3075640	1086	1086	1086	1086	0
111	20250514	172400	3075640	1086	1086	1086	1086	0
112	20250514	172300	3075640	1086	1086	1086	1086	0
113	20250514	172200	3075640	1086	1086	1086	1086	0
114	20250514	172100	3075640	1086	1086	1086	1086	0
115	20250514	172000	3075640	1086	1086	1086	1086	0
116	20250514	171900	3075640	1086	1086	1086	1086	0
117	20250514	171800	3075640	1086	1086	1086	1086	0
118	20250514	171700	3075640	1086	1086	1086	1086	0
119	20250514	171600	3075640	1086	1086	1086	1086	0
120	20250514	171500	3075640	1086	1086	1086	1086	0
121	20250514	171400	3075640	1086	1086	1086	1086	0
122	20250514	171300	3075640	1086	1086	1086	1086	101
123	20250514	171200	3075640	1086	1086	1086	1086	0
124	20250514	171100	3075640	1086	1086	1086	1086	0
125	20250514	171000	3075640	1086	1086	1086	1086	0
126	20250514	170900	3075640	1086	1086	1086	1086	0
127	20250514	170800	3075640	1086	1086	1086	1086	0
128	20250514	170700	3075640	1086	1086	1086	1086	0
129	20250514	170600	3075640	1086	1086	1086	1086	0
130	20250514	170500	3075640	1086	1086	1086	1086	0
131	20250514	170400	3075640	1086	1086	1086	1086	0
132	20250514	170300	3075640	1086	1086	1086	1086	0
133	20250514	170200	3075640	1086	1086	1086	1086	0
134	20250514	170100	3075640	1086	1086	1086	1086	0
135	20250514	170000	3075640	1086	1086	1086	1086	0
136	20250514	165900	3075640	1086	1086	1086	1086	0
137	20250514	165800	3075640	1086	1086	1086	1086	0
138	20250514	165700	3075640	1086	1086	1086	1086	0
139	20250514	165600	3075640	1086	1086	1086	1086	0
140	20250514	165500	3075640	1086	1086	1086	1086	0
141	20250514	165400	3075640	1086	1086	1086	1086	0
142	20250514	165300	3075640	1086	1086	1086	1086	0
143	20250514	165200	3075640	1086	1086	1086	1086	0
144	20250514	165100	3075640	1086	1086	1086	1086	0
145	20250514	165000	3075640	1086	1086	1086	1086	0
146	20250514	164900	3075640	1086	1086	1086	1086	0
147	20250514	164800	3075640	1086	1086	1086	1086	0
148	20250514	164700	3075640	1086	1086	1086	1086	0
149	20250514	164600	3075640	1086	1086	1086	1086	0
150	20250514	164500	3075640	1086	1086	1086	1086	0
151	20250514	164400	3075640	1086	1086	1086	1086	0
152	20250514	164300	3075640	1086	1086	1086	1086	101
153	20250514	164200	3075640	1086	1086	1086	1086	0
154	20250514	164100	3075640	1086	1086	1086	1086	0
155	20250514	164000	3075640	1086	1086	1086	1086	0
156	20250514	163900	3075640	1086	1086	1086	1086	0
157	20250514	163800	3075640	1086	1086	1086	1086	0
158	20250514	163700	3075640	1086	1086	1086	1086	0
159	20250514	163600	3075640	1086	1086	1086	1086	0
160	20250514	163500	3075640	1086	1086	1086	1086	0
161	20250514	163400	3075640	1086	1086	1086	1086	0
162	20250514	163300	3075640	1086	1086	1086	1086	0
163	20250514	163200	3075640	1086	1086	1086	1086	0
164	20250514	163100	3075640	1086	1086	1086	1086	0
165	20250514	163000	3075640	1086	1086	1086	1086	0
166	20250514	162900	3075640	1086	1086	1086	1086	0
167	20250514	162800	3075640	1086	1086	1086	1086	0
168	20250514	162700	3075640	1086	1086	1086	1086	0
169	20250514	162600	3075640	1086	1086	1086	1086	0
170	20250514	162500	3075640	1086	1086	1086	1086	0
171	20250514	162400	3075640	1086	1086	1086	1086	0
172	20250514	162300	3075640	1086	1086	1086	1086	0
173	20250514	162200	3075640	1086	1086	1086	1086	0
174	20250514	162100	3075640	1086	1086	1086	1086	0
175	20250514	162000	3075640	1086	1086	1086	1086	0
176	20250514	161900	3075640	1086	1086	1086	1086	0
177	20250514	161800	3075640	1086	1086	1086	1086	0
178	20250514	161700	3075640	1086	1086	1086	1086	0
179	20250514	161600	3075640	1086	1086	1086	1086	0
180	20250514	161500	3075640	1086	1086	1086	1086	0
181	20250514	161400	3075640	1086	1086	1086	1086	0
182	20250514	161300	3075640	1086	1086	1086	1086	101
183	20250514	161200	3075640	1086	1086	1086	1086	0
184	20250514	161100	3075640	1086	1086	1086	1086	0
185	20250514	161000	3075640	1086	1086	1086	1086	0
186	20250514	160900	3075640	1086	1086	1086	1086	0
187	20250514	160800	3075640	1086	1086	1086	1086	0
188	20250514	160700	3075640	1086	1086	1086	1086	0
189	20250514	160600	3075640	1086	1086	1086	1086	0
190	20250514	160500	3075640	1086	1086	1086	1086	0
191	20250514	160400	3075640	1086	1086	1086	1086	0
192	20250514	160300	3075640	1086	1086	1086	1086	0
193	20250514	160200	3075640	1086	1086	1086	1086	0
194	20250514	160100	3075640	1086	1086	1086	1086	0
195	20250514	160000	3075640	1086	1086	1086	1086	0
196	20250514	155900	3075640	1086	1086	1086	1086	0
197	20250514	155800	3075640	1086	1086	1086	1086	0
198	20250514	155700	3075640	1086	1086	1086	1086	0
199	20250514	155600	3075640	1086	1086	1086	1086	0
200	20250514	155500	3075640	1086	1086	1086	1086	0
201	20250514	155400	3075640	1086	1086	1086	1086	0
202	20250514	155300	3075640	1086	1086	1086	1086	0
203	20250514	155200	3075640	1086	1086	1086	1086	0
204	20250514	155100	3075640	1086	1086	1086	1086	0
205	20250514	155000	3075640	1086	1086	1086	1086	0
206	20250514	154900	3075640	1086	1086	1086	1086	0
207	20250514	154800	3075640	1086	1086	1086	1086	0
208	20250514	154700	3075640	1086	1086	1086	1086	0
209	20250514	154600	3075640	1086	1086	1086	1086	0
210	20250514	154500	3075640	1086	1086	1086	1086	0
211	20250514	154400	3075640	1086	1086	1086	1086	0
212	20250514	154300	3075640	1086	1086	1086	1086	101
213	20250514	154200	3075640	1086	1086	1086	1086	0
214	20250514	154100	3075640	1086	1086	1086	1086	0
215	20250514	154000	3075640	1086	1086	1086	1086	0
216	20250514	153900	3075640	1086	1086	1086	1086	0
217	20250514	153800	3075640	1086	1086	1086	1086	0
218	20250514	153700	3075640	1086	1086	1086	1086	0
219	20250514	153600	3075640	1086	1086	1086	1086	0
220	20250514	153500	3075640	1086	1086	1086	1086	0
221	20250514	153400	3075640	1086	1086	1086	1086	0
222	20250514	153300	3075640	1086	1086	1086	1086	0
223	20250514	153200	3075640	1086	1086	1086	1086	0
224	20250514	153100	3075640	1086	1086	1086	1086	0
225	20250514	153000	3075640	1086	1086	1086	1086	101
226	20250514	152900	2965954	1086	1086	1086	1086	0
227	20250514	152800	2965954	1086	1086	1086	1086	0
228	20250514	152700	2965954	1086	1086	1086	1086	0
229	20250514	152600	2965954	1086	1086	1086	1086	0
230	20250514	152500	2965954	1086	1086	1086	1086	0
231	20250514	152400	2965954	1086	1086	1086	1086	0
232	20250514	152300	2965954	1086	1086	1086	1086	0
233	20250514	152200	2965954	1086	1086	1086	1086	0
234	20250514	152100	2965954	1086	1086	1086	1086	0
235	20250514	152000	2965954	1086	1086	1086	1086	0
236	20250514	151900	2965954	1086	1086	1086	1086	0
237	20250514	151800	2965954	1086	1086	1086	1086	0
238	20250514	151700	2965954	1086	1086	1086	1086	0
239	20250514	151600	2965954	1086	1086	1086	1086	0
240	20250514	151500	2965954	1086	1086	1086	1086	0
241	20250514	151400	2965954	1086	1086	1086	1086	0
242	20250514	151300	2965954	1086	1086	1086	1086	0
243	20250514	151200	2965954	1086	1086	1086	1086	0
244	20250514	151100	2965954	1086	1086	1086	1086	0
245	20250514	151000	2965954	1086	1086	1086	1086	0
246	20250514	150900	2965954	1086	1086	1086	1086	0
247	20250514	150800	2965954	1086	1086	1086	1086	60
248	20250514	150700	2900794	1086	1086	1086	1086	0
249	20250514	150600	2900794	1086	1086	1086	1086	0
250	20250514	150500	2900794	1086	1086	1086	1086	0
251	20250514	150400	2900794	1086	1086	1086	1086	0
252	20250514	150300	2900794	1086	1086	1086	1086	0
253	20250514	150200	2900794	1086	1086	1086	1086	0
254	20250514	150100	2900794	1086	1086	1086	1086	0
255	20250514	150000	2900794	1086	1086	1086	1086	0
256	20250514	145900	2900794	1086	1086	1086	1086	0
257	20250514	145800	2900794	1086	1086	1086	1086	0
258	20250514	145700	2900794	1086	1086	1086	1086	0
259	20250514	145600	2900794	1086	1086	1086	1086	0
260	20250514	145500	2900794	1086	1086	1086	1086	0
261	20250514	145400	2900794	1086	1086	1086	1086	0
262	20250514	145300	2900794	1086	1086	1086	1086	0
263	20250514	145200	2900794	1086	1086	1086	1086	0
264	20250514	145100	2900794	1086	1086	1086	1086	0
265	20250514	145000	2900794	1086	1086	1086	1086	0
266	20250514	144900	2900794	1086	1086	1086	1086	0
267	20250514	144800	2900794	1086	1086	1086	1086	0
268	20250514	144700	2900794	1086	1086	1086	1086	0
269	20250514	144600	2900794	1086	1086	1086	1086	0
270	20250514	144500	2900794	1086	1086	1086	1086	0
271	20250514	144400	2900794	1086	1086	1086	1086	0
272	20250514	144300	2900794	1086	1086	1086	1086	0
273	20250514	144200	2900794	1086	1086	1086	1086	1
274	20250514	144100	2899708	1086	1086	1086	1086	0
275	20250514	144000	2899708	1086	1086	1086	1086	0
276	20250514	143900	2899708	1086	1086	1086	1086	0
277	20250514	143800	2899708	1086	1086	1086	1086	1
278	20250514	143700	2898622	1084	1084	1084	1084	0
279	20250514	143600	2898622	1084	1084	1084	1084	0
280	20250514	143500	2898622	1084	1084	1084	1084	0
281	20250514	143400	2898622	1084	1084	1084	1084	0
282	20250514	143300	2898622	1084	1084	1084	1084	0
283	20250514	143200	2898622	1084	1084	1084	1084	0
284	20250514	143100	2898622	1084	1084	1084	1084	0
285	20250514	143000	2898622	1084	1084	1084	1084	0
286	20250514	142900	2898622	1084	1084	1084	1084	0
287	20250514	142800	2898622	1084	1084	1084	1084	0
288	20250514	142700	2898622	1084	1084	1084	1084	0
289	20250514	142600	2898622	1084	1084	1084	1084	0
290	20250514	142500	2898622	1084	1084	1084	1084	0
291	20250514	142400	2898622	1084	1084	1084	1084	0
292	20250514	142300	2898622	1084	1084	1084	1084	0
293	20250514	142200	2898622	1084	1084	1084	1084	0
294	20250514	142100	2898622	1084	1084	1084	1084	0
295	20250514	142000	2898622	1084	1084	1084	1084	0
296	20250514	141900	2898622	1084	1084	1084	1084	0
297	20250514	141800	2898622	1084	1084	1084	1084	0
298	20250514	141700	2898622	1084	1084	1084	1084	0
299	20250514	141600	2898622	1084	1084	1084	1084	0
300	20250514	141500	2898622	1084	1084	1084	1084	0
301	20250514	141400	2898622	1084	1084	1084	1084	0
302	20250514	141300	2898622	1084	1084	1084	1084	0
303	20250514	141200	2898622	1084	1084	1084	1084	10
304	20250514	141100	2887782	1084	1084	1084	1084	0
305	20250514	141000	2887782	1084	1084	1084	1084	0
306	20250514	140900	2887782	1084	1084	1084	1084	0
307	20250514	140800	2887782	1084	1084	1084	1084	0
308	20250514	140700	2887782	1084	1084	1084	1084	0
309	20250514	140600	2887782	1084	1084	1084	1084	0
310	20250514	140500	2887782	1084	1084	1084	1084	0
311	20250514	140400	2887782	1084	1084	1084	1084	0
312	20250514	140300	2887782	1084	1084	1084	1084	0
313	20250514	140200	2887782	1084	1084	1084	1084	0
314	20250514	140100	2887782	1084	1084	1084	1084	0
315	20250514	140000	2887782	1084	1084	1084	1084	0
316	20250514	135900	2887782	1084	1084	1084	1084	0
317	20250514	135800	2887782	1084	1084	1084	1084	0
318	20250514	135700	2887782	1084	1084	1084	1084	0
319	20250514	135600	2887782	1084	1084	1084	1084	0
320	20250514	135500	2887782	1084	1084	1084	1084	0
321	20250514	135400	2887782	1084	1084	1084	1084	0
322	20250514	135300	2887782	1084	1084	1084	1084	0
323	20250514	135200	2887782	1084	1084	1084	1084	0
324	20250514	135100	2887782	1084	1084	1084	1084	0
325	20250514	135000	2887782	1084	1084	1084	1084	0
326	20250514	134900	2887782	1084	1084	1084	1084	0
327	20250514	134800	2887782	1084	1084	1084	1084	0
328	20250514	134700	2887782	1084	1084	1084	1084	0
329	20250514	134600	2887782	1084	1084	1084	1084	0
330	20250514	134500	2887782	1084	1084	1084	1084	0
331	20250514	134400	2887782	1084	1084	1084	1084	0
332	20250514	134300	2887782	1084	1084	1084	1084	0
333	20250514	134200	2887782	1084	1084	1084	1084	0
334	20250514	134100	2887782	1084	1084	1084	1084	1
335	20250514	134000	2886698	1086	1086	1086	1086	0
336	20250514	133900	2886698	1086	1086	1086	1086	0
337	20250514	133800	2886698	1086	1086	1086	1086	0
338	20250514	133700	2886698	1086	1086	1086	1086	0
339	20250514	133600	2886698	1086	1086	1086	1086	0
340	20250514	133500	2886698	1086	1086	1086	1086	0
341	20250514	133400	2886698	1086	1086	1086	1086	1
342	20250514	133300	2885612	1084	1084	1084	1084	0
343	20250514	133200	2885612	1084	1084	1084	1084	0
344	20250514	133100	2885612	1084	1084	1084	1084	0
345	20250514	133000	2885612	1084	1084	1084	1084	0
346	20250514	132900	2885612	1084	1084	1084	1084	0
347	20250514	132800	2885612	1084	1084	1084	1084	0
348	20250514	132700	2885612	1084	1084	1084	1084	0
349	20250514	132600	2885612	1084	1084	1084	1084	0
350	20250514	132500	2885612	1084	1084	1084	1084	0
351	20250514	132400	2885612	1084	1084	1084	1084	0
352	20250514	132300	2885612	1084	1084	1084	1084	0
353	20250514	132200	2885612	1084	1084	1084	1084	0
354	20250514	132100	2885612	1084	1084	1084	1084	0
355	20250514	132000	2885612	1084	1084	1084	1084	0
356	20250514	131900	2885612	1084	1084	1084	1084	0
357	20250514	131800	2885612	1084	1084	1084	1084	0
358	20250514	131700	2885612	1084	1084	1084	1084	0
359	20250514	131600	2885612	1084	1084	1084	1084	0
360	20250514	131500	2885612	1084	1084	1084	1084	0
361	20250514	131400	2885612	1084	1084	1084	1084	0
362	20250514	131300	2885612	1084	1084	1084	1084	0
363	20250514	131200	2885612	1084	1084	1084	1084	0
364	20250514	131100	2885612	1084	1084	1084	1084	0
365	20250514	131000	2885612	1084	1084	1084	1084	0
366	20250514	130900	2885612	1084	1084	1084	1084	0
367	20250514	130800	2885612	1084	1084	1084	1084	0
368	20250514	130700	2885612	1084	1084	1084	1084	0
369	20250514	130600	2885612	1084	1084	1084	1084	0
370	20250514	130500	2885612	1084	1084	1084	1084	0
371	20250514	130400	2885612	1084	1084	1084	1084	0
372	20250514	130300	2885612	1084	1084	1084	1084	0
373	20250514	130200	2885612	1084	1084	1084	1084	0
374	20250514	130100	2885612	1084	1084	1084	1084	0
375	20250514	130000	2885612	1084	1084	1084	1084	0
376	20250514	125900	2885612	1084	1084	1084	1084	0
377	20250514	125800	2885612	1084	1084	1084	1084	0
378	20250514	125700	2885612	1084	1084	1084	1084	0
379	20250514	125600	2885612	1084	1084	1084	1084	0
380	20250514	125500	2885612	1084	1084	1084	1084	0
381	20250514	125400	2885612	1084	1084	1084	1084	0
382	20250514	125300	2885612	1084	1084	1084	1084	0
383	20250514	125200	2885612	1084	1085	1085	1084	136
384	20250514	125100	2738167	1087	1087	1087	1087	0
385	20250514	125000	2738167	1087	1087	1087	1087	0
386	20250514	124900	2738167	1087	1087	1087	1087	0
387	20250514	124800	2738167	1087	1087	1087	1087	0
388	20250514	124700	2738167	1087	1087	1087	1087	0
389	20250514	124600	2738167	1087	1087	1087	1087	0
390	20250514	124500	2738167	1087	1087	1087	1087	0
391	20250514	124400	2738167	1087	1087	1087	1087	0
392	20250514	124300	2738167	1087	1087	1087	1087	0
393	20250514	124200	2738167	1087	1087	1087	1087	0
394	20250514	124100	2738167	1087	1087	1087	1087	0
395	20250514	124000	2738167	1087	1087	1087	1087	0
396	20250514	123900	2738167	1087	1087	1087	1087	0
397	20250514	123800	2738167	1087	1087	1087	1087	0
398	20250514	123700	2738167	1087	1087	1087	1087	0
399	20250514	123600	2738167	1087	1087	1087	1087	0
400	20250514	123500	2738167	1087	1087	1087	1087	2
401	20250514	123400	2735993	1087	1087	1087	1087	0
402	20250514	123300	2735993	1087	1087	1087	1087	0
403	20250514	123200	2735993	1087	1087	1087	1087	0
404	20250514	123100	2735993	1087	1087	1087	1087	0
405	20250514	123000	2735993	1087	1087	1087	1087	0
406	20250514	122900	2735993	1087	1087	1087	1087	0
407	20250514	122800	2735993	1087	1087	1087	1087	0
408	20250514	122700	2735993	1087	1087	1087	1087	0
409	20250514	122600	2735993	1087	1087	1087	1087	0
410	20250514	122500	2735993	1087	1087	1087	1087	0
411	20250514	122400	2735993	1087	1087	1087	1087	0
412	20250514	122300	2735993	1087	1087	1087	1087	0
413	20250514	122200	2735993	1087	1087	1087	1087	0
414	20250514	122100	2735993	1087	1087	1087	1087	0
415	20250514	122000	2735993	1087	1087	1087	1087	0
416	20250514	121900	2735993	1087	1087	1087	1087	0
417	20250514	121800	2735993	1087	1087	1087	1087	0
418	20250514	121700	2735993	1087	1087	1087	1087	0
419	20250514	121600	2735993	1087	1087	1087	1087	0
420	20250514	121500	2735993	1087	1087	1087	1087	0
421	20250514	121400	2735993	1087	1087	1087	1087	0
422	20250514	121300	2735993	1087	1087	1087	1087	0
423	20250514	121200	2735993	1087	1087	1087	1087	0
424	20250514	121100	2735993	1087	1087	1087	1087	0
425	20250514	121000	2735993	1087	1087	1087	1087	0
426	20250514	120900	2735993	1087	1087	1087	1087	0
427	20250514	120800	2735993	1087	1087	1087	1087	0
428	20250514	120700	2735993	1087	1087	1087	1087	0
429	20250514	120600	2735993	1087	1087	1087	1087	0
430	20250514	120500	2735993	1087	1087	1087	1087	0
431	20250514	120400	2735993	1087	1087	1087	1087	0
432	20250514	120300	2735993	1087	1087	1087	1087	0
433	20250514	120200	2735993	1087	1087	1087	1087	0
434	20250514	120100	2735993	1087	1087	1087	1087	0
435	20250514	120000	2735993	1087	1087	1087	1087	0
436	20250514	115900	2735993	1087	1087	1087	1087	0
437	20250514	115800	2735993	1087	1087	1087	1087	0
438	20250514	115700	2735993	1087	1087	1087	1087	0
439	20250514	115600	2735993	1087	1087	1087	1087	0
440	20250514	115500	2735993	1087	1087	1087	1087	0
441	20250514	115400	2735993	1087	1087	1087	1087	0
442	20250514	115300	2735993	1087	1087	1087	1087	0
443	20250514	115200	2735993	1087	1087	1087	1087	0
444	20250514	115100	2735993	1087	1087	1087	1087	0
445	20250514	115000	2735993	1087	1087	1087	1087	0
446	20250514	114900	2735993	1087	1087	1087	1087	0
447	20250514	114800	2735993	1087	1087	1087	1087	0
448	20250514	114700	2735993	1087	1087	1087	1087	0
449	20250514	114600	2735993	1087	1087	1087	1087	0
450	20250514	114500	2735993	1087	1087	1087	1087	0
451	20250514	114400	2735993	1087	1087	1087	1087	0
452	20250514	114300	2735993	1087	1087	1087	1087	0
453	20250514	114200	2735993	1087	1087	1087	1087	0
454	20250514	114100	2735993	1087	1087	1087	1087	0
455	20250514	114000	2735993	1087	1087	1087	1087	0
456	20250514	113900	2735993	1087	1087	1087	1087	0
457	20250514	113800	2735993	1087	1087	1087	1087	0
458	20250514	113700	2735993	1087	1087	1087	1087	0
459	20250514	113600	2735993	1087	1087	1087	1087	0
460	20250514	113500	2735993	1087	1087	1087	1087	0
461	20250514	113400	2735993	1087	1087	1087	1087	0
462	20250514	113300	2735993	1087	1087	1087	1087	0
463	20250514	113200	2735993	1087	1087	1087	1087	30
464	20250514	113100	2703383	1087	1087	1087	1087	0
465	20250514	113000	2703383	1087	1087	1087	1087	14
466	20250514	112900	2688165	1087	1087	1087	1087	0
467	20250514	112800	2688165	1087	1087	1087	1087	0
468	20250514	112700	2688165	1087	1087	1087	1087	0
469	20250514	112600	2688165	1087	1087	1087	1087	0
470	20250514	112500	2688165	1087	1087	1087	1087	0
471	20250514	112400	2688165	1087	1087	1087	1087	0
472	20250514	112300	2688165	1087	1087	1087	1087	0
473	20250514	112200	2688165	1087	1087	1087	1087	0
474	20250514	112100	2688165	1087	1087	1087	1087	0
475	20250514	112000	2688165	1087	1087	1087	1087	0
476	20250514	111900	2688165	1087	1087	1087	1087	0
477	20250514	111800	2688165	1087	1087	1087	1087	0
478	20250514	111700	2688165	1087	1087	1087	1087	20
479	20250514	111600	2666425	1087	1087	1087	1087	0
480	20250514	111500	2666425	1087	1087	1087	1087	0
481	20250514	111400	2666425	1087	1087	1087	1087	0
482	20250514	111300	2666425	1087	1087	1087	1087	0
483	20250514	111200	2666425	1087	1087	1087	1087	0
484	20250514	111100	2666425	1087	1087	1087	1087	1
485	20250514	111000	2665338	1088	1088	1088	1088	0
486	20250514	110900	2665338	1088	1088	1088	1088	0
487	20250514	110800	2665338	1088	1088	1088	1088	0
488	20250514	110700	2665338	1088	1088	1088	1088	0
489	20250514	110600	2665338	1088	1088	1088	1088	0
490	20250514	110500	2665338	1088	1088	1088	1088	0
491	20250514	110400	2665338	1088	1088	1088	1088	0
492	20250514	110300	2665338	1088	1088	1088	1088	0
493	20250514	110200	2665338	1088	1088	1088	1088	0
494	20250514	110100	2665338	1088	1088	1088	1088	0
495	20250514	110000	2665338	1088	1088	1088	1088	0
496	20250514	105900	2665338	1088	1088	1088	1088	0
497	20250514	105800	2665338	1088	1088	1088	1088	0
498	20250514	105700	2665338	1088	1088	1088	1088	0
499	20250514	105600	2665338	1088	1088	1088	1088	0
500	20250514	105500	2665338	1088	1088	1088	1088	0
501	20250514	105400	2665338	1088	1088	1088	1088	0
502	20250514	105300	2665338	1088	1088	1088	1088	0
503	20250514	105200	2665338	1088	1088	1088	1088	0
504	20250514	105100	2665338	1088	1088	1088	1088	0
505	20250514	105000	2665338	1088	1088	1088	1088	0
506	20250514	104900	2665338	1088	1088	1088	1088	300
507	20250514	104800	2338938	1088	1088	1088	1088	0
508	20250514	104700	2338938	1088	1088	1088	1088	1
509	20250514	104600	2337850	1088	1088	1088	1088	0
510	20250514	104500	2337850	1088	1088	1088	1088	0
511	20250514	104400	2337850	1088	1088	1088	1088	0
512	20250514	104300	2337850	1088	1088	1088	1088	0
513	20250514	104200	2337850	1088	1088	1088	1088	0
514	20250514	104100	2337850	1088	1088	1088	1088	0
515	20250514	104000	2337850	1088	1088	1088	1088	0
516	20250514	103900	2337850	1088	1088	1088	1088	0
517	20250514	103800	2337850	1088	1088	1088	1088	0
518	20250514	103700	2337850	1088	1088	1088	1088	0
519	20250514	103600	2337850	1088	1088	1088	1088	0
520	20250514	103500	2337850	1088	1088	1088	1088	0
521	20250514	103400	2337850	1088	1088	1088	1088	0
522	20250514	103300	2337850	1088	1088	1088	1088	0
523	20250514	103200	2337850	1088	1088	1088	1088	0
524	20250514	103100	2337850	1088	1088	1088	1088	0
525	20250514	103000	2337850	1088	1088	1088	1088	0
526	20250514	102900	2337850	1088	1088	1088	1088	0
527	20250514	102800	2337850	1088	1088	1088	1088	0
528	20250514	102700	2337850	1088	1088	1088	1088	0
529	20250514	102600	2337850	1088	1088	1088	1088	0
530	20250514	102500	2337850	1088	1088	1088	1088	0
531	20250514	102400	2337850	1088	1088	1088	1088	0
532	20250514	102300	2337850	1088	1088	1088	1088	0
533	20250514	102200	2337850	1088	1088	1088	1088	0
534	20250514	102100	2337850	1088	1088	1088	1088	0
535	20250514	102000	2337850	1088	1088	1088	1088	0
536	20250514	101900	2337850	1088	1088	1088	1088	0
537	20250514	101800	2337850	1088	1088	1088	1088	0
538	20250514	101700	2337850	1088	1088	1088	1088	0
539	20250514	101600	2337850	1088	1088	1088	1088	0
540	20250514	101500	2337850	1088	1088	1088	1088	0
541	20250514	101400	2337850	1088	1088	1088	1088	0
542	20250514	101300	2337850	1088	1088	1088	1088	0
543	20250514	101200	2337850	1088	1088	1088	1088	0
544	20250514	101100	2337850	1088	1088	1088	1088	0
545	20250514	101000	2337850	1088	1088	1088	1088	0
546	20250514	100900	2337850	1088	1088	1088	1088	0
547	20250514	100800	2337850	1088	1088	1088	1088	0
548	20250514	100700	2337850	1088	1088	1088	1088	0
549	20250514	100600	2337850	1088	1088	1088	1088	0
550	20250514	100500	2337850	1088	1088	1088	1088	0
551	20250514	100400	2337850	1088	1088	1088	1088	0
552	20250514	100300	2337850	1088	1088	1088	1088	0
553	20250514	100200	2337850	1088	1088	1088	1088	1
554	20250514	100100	2336762	1088	1088	1088	1088	0
555	20250514	100000	2336762	1088	1088	1088	1088	0
556	20250514	095900	2336762	1088	1088	1088	1088	0
557	20250514	095800	2336762	1088	1088	1088	1088	0
558	20250514	095700	2336762	1088	1088	1088	1088	0
559	20250514	095600	2336762	1088	1088	1088	1088	1
560	20250514	095500	2335674	1084	1084	1084	1084	0
561	20250514	095400	2335674	1084	1084	1084	1084	0
562	20250514	095300	2335674	1084	1084	1084	1084	0
563	20250514	095200	2335674	1084	1084	1084	1084	0
564	20250514	095100	2335674	1084	1084	1084	1084	0
565	20250514	095000	2335674	1084	1084	1084	1084	0
566	20250514	094900	2335674	1084	1084	1084	1084	100
567	20250514	094800	2227274	1088	1088	1088	1088	0
568	20250514	094700	2227274	1088	1088	1088	1088	0
569	20250514	094600	2227274	1088	1088	1088	1088	0
570	20250514	094500	2227274	1088	1088	1088	1088	0
571	20250514	094400	2227274	1088	1088	1088	1088	11
572	20250514	094300	2215306	1083	1083	1083	1083	0
573	20250514	094200	2215306	1083	1083	1083	1083	0
574	20250514	094100	2215306	1083	1083	1083	1083	0
575	20250514	094000	2215306	1083	1083	1083	1083	0
576	20250514	093900	2215306	1083	1083	1083	1083	0
577	20250514	093800	2215306	1083	1083	1083	1083	0
578	20250514	093700	2215306	1083	1083	1083	1083	0
579	20250514	093600	2215306	1083	1083	1083	1083	200
580	20250514	093500	1998706	1083	1083	1083	1083	0
581	20250514	093400	1998706	1083	1083	1083	1083	0
582	20250514	093300	1998706	1083	1083	1083	1083	0
583	20250514	093200	1998706	1083	1083	1083	1083	0
584	20250514	093100	1998706	1083	1083	1083	1083	400
585	20250514	093000	1565506	1088	1088	1088	1088	0
586	20250514	092900	1565506	1088	1088	1088	1088	0
587	20250514	092800	1565506	1088	1088	1088	1088	0
588	20250514	092700	1565506	1088	1088	1088	1088	0
589	20250514	092600	1565506	1088	1085	1088	1085	100
590	20250514	092500	1456991	1085	1085	1085	1085	0
591	20250514	092400	1456991	1085	1085	1085	1085	0
592	20250514	092300	1456991	1085	1085	1085	1085	0
593	20250514	092200	1456991	1085	1085	1085	1085	0
594	20250514	092100	1456991	1085	1085	1085	1085	0
595	20250514	092000	1456991	1085	1085	1085	1085	0
596	20250514	091900	1456991	1085	1085	1085	1085	5
597	20250514	091800	1451566	1083	1083	1083	1083	0
598	20250514	091700	1451566	1083	1083	1083	1083	0
599	20250514	091600	1451566	1083	1083	1083	1083	0
600	20250514	091500	1451566	1083	1083	1083	1083	0
601	20250514	091400	1451566	1083	1083	1083	1083	0
602	20250514	091300	1451566	1083	1083	1083	1083	0
603	20250514	091200	1451566	1083	1083	1083	1083	0
604	20250514	091100	1451566	1083	1083	1083	1083	0
605	20250514	091000	1451566	1083	1089	1089	1083	279
606	20250514	090900	1148874	1085	1085	1085	1085	470
607	20250514	090800	638924	1084	1084	1084	1084	0
608	20250514	090700	638924	1084	1084	1084	1084	0
609	20250514	090600	638924	1084	1084	1084	1084	0
610	20250514	090500	638924	1084	1084	1084	1084	0
611	20250514	090400	638924	1084	1084	1084	1084	0
612	20250514	090300	638924	1084	1084	1084	1084	0
613	20250514	090200	638924	1084	1084	1084	1084	0
614	20250514	090100	638924	1084	1085	1085	1084	165
615	20250514	090000	460063	1089	1085	1090	1085	424