KissMeData/228340/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	200200	25806674	1822	1822	1822	1822	822
3	20250516	200100	25806674	1822	1822	1822	1822	0
4	20250516	200000	25806674	1822	1822	1822	1822	0
5	20250516	195900	25806674	1822	1822	1822	1822	0
6	20250516	195800	25806674	1822	1822	1822	1822	0
7	20250516	195700	25806674	1822	1822	1822	1822	0
8	20250516	195600	25806674	1822	1822	1822	1822	0
9	20250516	195500	25806674	1822	1822	1822	1822	0
10	20250516	195400	25806674	1822	1822	1822	1822	0
11	20250516	195300	25806674	1822	1822	1822	1822	0
12	20250516	195200	25806674	1822	1822	1822	1822	0
13	20250516	195100	25806674	1822	1822	1822	1822	0
14	20250516	195000	25806674	1822	1822	1822	1822	0
15	20250516	194900	25806674	1822	1822	1822	1822	0
16	20250516	194800	25806674	1822	1822	1822	1822	0
17	20250516	194700	25806674	1822	1822	1822	1822	0
18	20250516	194600	25806674	1822	1822	1822	1822	0
19	20250516	194500	25806674	1822	1822	1822	1822	0
20	20250516	194400	25806674	1822	1822	1822	1822	0
21	20250516	194300	25806674	1822	1822	1822	1822	0
22	20250516	194200	25806674	1822	1822	1822	1822	0
23	20250516	194100	25806674	1822	1822	1822	1822	0
24	20250516	194000	25806674	1822	1822	1822	1822	0
25	20250516	193900	25806674	1822	1822	1822	1822	0
26	20250516	193800	25806674	1822	1822	1822	1822	0
27	20250516	193700	25806674	1822	1822	1822	1822	0
28	20250516	193600	25806674	1822	1822	1822	1822	0
29	20250516	193500	25806674	1822	1822	1822	1822	0
30	20250516	193400	25806674	1822	1822	1822	1822	0
31	20250516	193300	25806674	1822	1822	1822	1822	0
32	20250516	193200	25806674	1822	1822	1822	1822	822
33	20250516	193100	25806674	1822	1822	1822	1822	0
34	20250516	193000	25806674	1822	1822	1822	1822	0
35	20250516	192900	25806674	1822	1822	1822	1822	0
36	20250516	192800	25806674	1822	1822	1822	1822	0
37	20250516	192700	25806674	1822	1822	1822	1822	0
38	20250516	192600	25806674	1822	1822	1822	1822	0
39	20250516	192500	25806674	1822	1822	1822	1822	0
40	20250516	192400	25806674	1822	1822	1822	1822	0
41	20250516	192300	25806674	1822	1822	1822	1822	0
42	20250516	192200	25806674	1822	1822	1822	1822	0
43	20250516	192100	25806674	1822	1822	1822	1822	0
44	20250516	192000	25806674	1822	1822	1822	1822	0
45	20250516	191900	25806674	1822	1822	1822	1822	0
46	20250516	191800	25806674	1822	1822	1822	1822	0
47	20250516	191700	25806674	1822	1822	1822	1822	0
48	20250516	191600	25806674	1822	1822	1822	1822	0
49	20250516	191500	25806674	1822	1822	1822	1822	0
50	20250516	191400	25806674	1822	1822	1822	1822	0
51	20250516	191300	25806674	1822	1822	1822	1822	0
52	20250516	191200	25806674	1822	1822	1822	1822	0
53	20250516	191100	25806674	1822	1822	1822	1822	0
54	20250516	191000	25806674	1822	1822	1822	1822	0
55	20250516	190900	25806674	1822	1822	1822	1822	0
56	20250516	190800	25806674	1822	1822	1822	1822	0
57	20250516	190700	25806674	1822	1822	1822	1822	0
58	20250516	190600	25806674	1822	1822	1822	1822	0
59	20250516	190500	25806674	1822	1822	1822	1822	0
60	20250516	190400	25806674	1822	1822	1822	1822	0
61	20250516	190300	25806674	1822	1822	1822	1822	0
62	20250516	190200	25806674	1822	1822	1822	1822	822
63	20250516	190100	25806674	1822	1822	1822	1822	0
64	20250516	190000	25806674	1822	1822	1822	1822	0
65	20250516	185900	25806674	1822	1822	1822	1822	0
66	20250516	185800	25806674	1822	1822	1822	1822	0
67	20250516	185700	25806674	1822	1822	1822	1822	0
68	20250516	185600	25806674	1822	1822	1822	1822	0
69	20250516	185500	25806674	1822	1822	1822	1822	0
70	20250516	185400	25806674	1822	1822	1822	1822	0
71	20250516	185300	25806674	1822	1822	1822	1822	0
72	20250516	185200	25806674	1822	1822	1822	1822	0
73	20250516	185100	25806674	1822	1822	1822	1822	0
74	20250516	185000	25806674	1822	1822	1822	1822	0
75	20250516	184900	25806674	1822	1822	1822	1822	0
76	20250516	184800	25806674	1822	1822	1822	1822	0
77	20250516	184700	25806674	1822	1822	1822	1822	0
78	20250516	184600	25806674	1822	1822	1822	1822	0
79	20250516	184500	25806674	1822	1822	1822	1822	0
80	20250516	184400	25806674	1822	1822	1822	1822	0
81	20250516	184300	25806674	1822	1822	1822	1822	0
82	20250516	184200	25806674	1822	1822	1822	1822	0
83	20250516	184100	25806674	1822	1822	1822	1822	0
84	20250516	184000	25806674	1822	1822	1822	1822	0
85	20250516	183900	25806674	1822	1822	1822	1822	0
86	20250516	183800	25806674	1822	1822	1822	1822	0
87	20250516	183700	25806674	1822	1822	1822	1822	0
88	20250516	183600	25806674	1822	1822	1822	1822	0
89	20250516	183500	25806674	1822	1822	1822	1822	0
90	20250516	183400	25806674	1822	1822	1822	1822	0
91	20250516	183300	25806674	1822	1822	1822	1822	0
92	20250516	183200	25806674	1822	1822	1822	1822	822
93	20250516	183100	25806674	1822	1822	1822	1822	0
94	20250516	183000	25806674	1822	1822	1822	1822	0
95	20250516	182900	25806674	1822	1822	1822	1822	0
96	20250516	182800	25806674	1822	1822	1822	1822	0
97	20250516	182700	25806674	1822	1822	1822	1822	0
98	20250516	182600	25806674	1822	1822	1822	1822	0
99	20250516	182500	25806674	1822	1822	1822	1822	0
100	20250516	182400	25806674	1822	1822	1822	1822	0
101	20250516	182300	25806674	1822	1822	1822	1822	0
102	20250516	182200	25806674	1822	1822	1822	1822	0
103	20250516	182100	25806674	1822	1822	1822	1822	0
104	20250516	182000	25806674	1822	1822	1822	1822	0
105	20250516	181900	25806674	1822	1822	1822	1822	0
106	20250516	181800	25806674	1822	1822	1822	1822	0
107	20250516	181700	25806674	1822	1822	1822	1822	0
108	20250516	181600	25806674	1822	1822	1822	1822	0
109	20250516	181500	25806674	1822	1822	1822	1822	0
110	20250516	181400	25806674	1822	1822	1822	1822	0
111	20250516	181300	25806674	1822	1822	1822	1822	0
112	20250516	181200	25806674	1822	1822	1822	1822	0
113	20250516	181100	25806674	1822	1822	1822	1822	0
114	20250516	181000	25806674	1822	1822	1822	1822	0
115	20250516	180900	25806674	1822	1822	1822	1822	0
116	20250516	180800	25806674	1822	1822	1822	1822	0
117	20250516	180700	25806674	1822	1822	1822	1822	0
118	20250516	180600	25806674	1822	1822	1822	1822	0
119	20250516	180500	25806674	1822	1822	1822	1822	0
120	20250516	180400	25806674	1822	1822	1822	1822	0
121	20250516	180300	25806674	1822	1822	1822	1822	0
122	20250516	180200	25806674	1822	1822	1822	1822	822
123	20250516	180100	25806674	1822	1822	1822	1822	0
124	20250516	180000	25806674	1822	1822	1822	1822	0
125	20250516	175900	25806674	1822	1822	1822	1822	0
126	20250516	175800	25806674	1822	1822	1822	1822	0
127	20250516	175700	25806674	1822	1822	1822	1822	0
128	20250516	175600	25806674	1822	1822	1822	1822	0
129	20250516	175500	25806674	1822	1822	1822	1822	0
130	20250516	175400	25806674	1822	1822	1822	1822	0
131	20250516	175300	25806674	1822	1822	1822	1822	0
132	20250516	175200	25806674	1822	1822	1822	1822	0
133	20250516	175100	25806674	1822	1822	1822	1822	0
134	20250516	175000	25806674	1822	1822	1822	1822	0
135	20250516	174900	25806674	1822	1822	1822	1822	0
136	20250516	174800	25806674	1822	1822	1822	1822	0
137	20250516	174700	25806674	1822	1822	1822	1822	0
138	20250516	174600	25806674	1822	1822	1822	1822	0
139	20250516	174500	25806674	1822	1822	1822	1822	0
140	20250516	174400	25806674	1822	1822	1822	1822	0
141	20250516	174300	25806674	1822	1822	1822	1822	0
142	20250516	174200	25806674	1822	1822	1822	1822	0
143	20250516	174100	25806674	1822	1822	1822	1822	0
144	20250516	174000	25806674	1822	1822	1822	1822	0
145	20250516	173900	25806674	1822	1822	1822	1822	0
146	20250516	173800	25806674	1822	1822	1822	1822	0
147	20250516	173700	25806674	1822	1822	1822	1822	0
148	20250516	173600	25806674	1822	1822	1822	1822	0
149	20250516	173500	25806674	1822	1822	1822	1822	0
150	20250516	173400	25806674	1822	1822	1822	1822	0
151	20250516	173300	25806674	1822	1822	1822	1822	0
152	20250516	173200	25806674	1822	1822	1822	1822	822
153	20250516	173100	25806674	1822	1822	1822	1822	0
154	20250516	173000	25806674	1822	1822	1822	1822	0
155	20250516	172900	25806674	1822	1822	1822	1822	0
156	20250516	172800	25806674	1822	1822	1822	1822	0
157	20250516	172700	25806674	1822	1822	1822	1822	0
158	20250516	172600	25806674	1822	1822	1822	1822	0
159	20250516	172500	25806674	1822	1822	1822	1822	0
160	20250516	172400	25806674	1822	1822	1822	1822	0
161	20250516	172300	25806674	1822	1822	1822	1822	0
162	20250516	172200	25806674	1822	1822	1822	1822	0
163	20250516	172100	25806674	1822	1822	1822	1822	0
164	20250516	172000	25806674	1822	1822	1822	1822	0
165	20250516	171900	25806674	1822	1822	1822	1822	0
166	20250516	171800	25806674	1822	1822	1822	1822	0
167	20250516	171700	25806674	1822	1822	1822	1822	0
168	20250516	171600	25806674	1822	1822	1822	1822	0
169	20250516	171500	25806674	1822	1822	1822	1822	0
170	20250516	171400	25806674	1822	1822	1822	1822	0
171	20250516	171300	25806674	1822	1822	1822	1822	0
172	20250516	171200	25806674	1822	1822	1822	1822	0
173	20250516	171100	25806674	1822	1822	1822	1822	0
174	20250516	171000	25806674	1822	1822	1822	1822	0
175	20250516	170900	25806674	1822	1822	1822	1822	0
176	20250516	170800	25806674	1822	1822	1822	1822	0
177	20250516	170700	25806674	1822	1822	1822	1822	0
178	20250516	170600	25806674	1822	1822	1822	1822	0
179	20250516	170500	25806674	1822	1822	1822	1822	0
180	20250516	170400	25806674	1822	1822	1822	1822	0
181	20250516	170300	25806674	1822	1822	1822	1822	0
182	20250516	170200	25806674	1822	1822	1822	1822	822
183	20250516	170100	25806674	1822	1822	1822	1822	0
184	20250516	170000	25806674	1822	1822	1822	1822	0
185	20250516	165900	25806674	1822	1822	1822	1822	0
186	20250516	165800	25806674	1822	1822	1822	1822	0
187	20250516	165700	25806674	1822	1822	1822	1822	0
188	20250516	165600	25806674	1822	1822	1822	1822	0
189	20250516	165500	25806674	1822	1822	1822	1822	0
190	20250516	165400	25806674	1822	1822	1822	1822	0
191	20250516	165300	25806674	1822	1822	1822	1822	0
192	20250516	165200	25806674	1822	1822	1822	1822	0
193	20250516	165100	25806674	1822	1822	1822	1822	0
194	20250516	165000	25806674	1822	1822	1822	1822	0
195	20250516	164900	25806674	1822	1822	1822	1822	0
196	20250516	164800	25806674	1822	1822	1822	1822	0
197	20250516	164700	25806674	1822	1822	1822	1822	0
198	20250516	164600	25806674	1822	1822	1822	1822	0
199	20250516	164500	25806674	1822	1822	1822	1822	0
200	20250516	164400	25806674	1822	1822	1822	1822	0
201	20250516	164300	25806674	1822	1822	1822	1822	0
202	20250516	164200	25806674	1822	1822	1822	1822	0
203	20250516	164100	25806674	1822	1822	1822	1822	0
204	20250516	164000	25806674	1822	1822	1822	1822	0
205	20250516	163900	25806674	1822	1822	1822	1822	0
206	20250516	163800	25806674	1822	1822	1822	1822	0
207	20250516	163700	25806674	1822	1822	1822	1822	0
208	20250516	163600	25806674	1822	1822	1822	1822	0
209	20250516	163500	25806674	1822	1822	1822	1822	0
210	20250516	163400	25806674	1822	1822	1822	1822	0
211	20250516	163300	25806674	1822	1822	1822	1822	0
212	20250516	163200	25806674	1822	1822	1822	1822	822
213	20250516	163100	25806674	1822	1822	1822	1822	0
214	20250516	163000	25806674	1822	1822	1822	1822	0
215	20250516	162900	25806674	1822	1822	1822	1822	0
216	20250516	162800	25806674	1822	1822	1822	1822	0
217	20250516	162700	25806674	1822	1822	1822	1822	0
218	20250516	162600	25806674	1822	1822	1822	1822	0
219	20250516	162500	25806674	1822	1822	1822	1822	0
220	20250516	162400	25806674	1822	1822	1822	1822	0
221	20250516	162300	25806674	1822	1822	1822	1822	0
222	20250516	162200	25806674	1822	1822	1822	1822	0
223	20250516	162100	25806674	1822	1822	1822	1822	0
224	20250516	162000	25806674	1822	1822	1822	1822	0
225	20250516	161900	25806674	1822	1822	1822	1822	0
226	20250516	161800	25806674	1822	1822	1822	1822	0
227	20250516	161700	25806674	1822	1822	1822	1822	0
228	20250516	161600	25806674	1822	1822	1822	1822	0
229	20250516	161500	25806674	1822	1822	1822	1822	0
230	20250516	161400	25806674	1822	1822	1822	1822	0
231	20250516	161300	25806674	1822	1822	1822	1822	0
232	20250516	161200	25806674	1822	1822	1822	1822	0
233	20250516	161100	25806674	1822	1822	1822	1822	0
234	20250516	161000	25806674	1822	1822	1822	1822	0
235	20250516	160900	25806674	1822	1822	1822	1822	0
236	20250516	160800	25806674	1822	1822	1822	1822	0
237	20250516	160700	25806674	1822	1822	1822	1822	0
238	20250516	160600	25806674	1822	1822	1822	1822	0
239	20250516	160500	25806674	1822	1822	1822	1822	0
240	20250516	160400	25806674	1822	1822	1822	1822	0
241	20250516	160300	25806674	1822	1822	1822	1822	0
242	20250516	160200	25806674	1822	1822	1822	1822	822
243	20250516	160100	25806674	1822	1822	1822	1822	0
244	20250516	160000	25806674	1822	1822	1822	1822	0
245	20250516	155900	25806674	1822	1822	1822	1822	0
246	20250516	155800	25806674	1822	1822	1822	1822	0
247	20250516	155700	25806674	1822	1822	1822	1822	0
248	20250516	155600	25806674	1822	1822	1822	1822	0
249	20250516	155500	25806674	1822	1822	1822	1822	0
250	20250516	155400	25806674	1822	1822	1822	1822	0
251	20250516	155300	25806674	1822	1822	1822	1822	0
252	20250516	155200	25806674	1822	1822	1822	1822	0
253	20250516	155100	25806674	1822	1822	1822	1822	0
254	20250516	155000	25806674	1822	1822	1822	1822	0
255	20250516	154900	25806674	1822	1822	1822	1822	0
256	20250516	154800	25806674	1822	1822	1822	1822	0
257	20250516	154700	25806674	1822	1822	1822	1822	0
258	20250516	154600	25806674	1822	1822	1822	1822	0
259	20250516	154500	25806674	1822	1822	1822	1822	0
260	20250516	154400	25806674	1822	1822	1822	1822	0
261	20250516	154300	25806674	1822	1822	1822	1822	0
262	20250516	154200	25806674	1822	1822	1822	1822	0
263	20250516	154100	25806674	1822	1822	1822	1822	0
264	20250516	154000	25806674	1822	1822	1822	1822	0
265	20250516	153900	25806674	1822	1822	1822	1822	0
266	20250516	153800	25806674	1822	1822	1822	1822	0
267	20250516	153700	25806674	1822	1822	1822	1822	0
268	20250516	153600	25806674	1822	1822	1822	1822	0
269	20250516	153500	25806674	1822	1822	1822	1822	0
270	20250516	153400	25806674	1822	1822	1822	1822	0
271	20250516	153300	25806674	1822	1822	1822	1822	0
272	20250516	153200	25806674	1822	1822	1822	1822	822
273	20250516	153100	25806674	1822	1822	1822	1822	0
274	20250516	153000	25806674	1822	1822	1822	1822	822
275	20250516	152900	24308990	1823	1823	1823	1823	0
276	20250516	152800	24308990	1823	1823	1823	1823	0
277	20250516	152700	24308990	1823	1823	1823	1823	0
278	20250516	152600	24308990	1823	1823	1823	1823	0
279	20250516	152500	24308990	1823	1823	1823	1823	0
280	20250516	152400	24308990	1823	1823	1823	1823	0
281	20250516	152300	24308990	1823	1823	1823	1823	0
282	20250516	152200	24308990	1823	1823	1823	1823	0
283	20250516	152100	24308990	1823	1823	1823	1823	0
284	20250516	152000	24308990	1823	1823	1823	1823	0
285	20250516	151900	24308990	1823	1823	1823	1823	0
286	20250516	151800	24308990	1823	1822	1823	1822	28
287	20250516	151700	24257960	1823	1823	1823	1823	0
288	20250516	151600	24257960	1823	1823	1823	1823	0
289	20250516	151500	24257960	1823	1823	1823	1823	0
290	20250516	151400	24257960	1823	1823	1823	1823	0
291	20250516	151300	24257960	1823	1823	1823	1823	0
292	20250516	151200	24257960	1823	1823	1823	1823	750
293	20250516	151100	22890710	1823	1823	1823	1823	0
294	20250516	151000	22890710	1823	1822	1823	1820	1101
295	20250516	150900	20886487	1823	1823	1823	1823	0
296	20250516	150800	20886487	1823	1823	1823	1822	113
297	20250516	150700	20680589	1823	1823	1823	1823	0
298	20250516	150600	20680589	1823	1823	1823	1823	0
299	20250516	150500	20680589	1823	1823	1823	1823	0
300	20250516	150400	20680589	1823	1823	1823	1823	0
301	20250516	150300	20680589	1823	1823	1823	1823	0
302	20250516	150200	20680589	1823	1823	1823	1823	0
303	20250516	150100	20680589	1823	1823	1823	1823	0
304	20250516	150000	20680589	1823	1823	1823	1823	0
305	20250516	145900	20680589	1823	1823	1823	1823	0
306	20250516	145800	20680589	1823	1823	1823	1823	0
307	20250516	145700	20680589	1823	1822	1823	1822	305
308	20250516	145600	20124874	1822	1822	1822	1822	0
309	20250516	145500	20124874	1822	1822	1822	1822	0
310	20250516	145400	20124874	1822	1822	1822	1822	0
311	20250516	145300	20124874	1822	1822	1822	1822	0
312	20250516	145200	20124874	1822	1822	1822	1822	0
313	20250516	145100	20124874	1822	1821	1822	1821	3
314	20250516	145000	20119409	1808	1808	1808	1808	0
315	20250516	144900	20119409	1808	1808	1808	1808	1
316	20250516	144800	20117601	1822	1822	1822	1822	0
317	20250516	144700	20117601	1822	1822	1822	1822	0
318	20250516	144600	20117601	1822	1822	1822	1822	1
319	20250516	144500	20115779	1822	1822	1822	1822	28
320	20250516	144400	20064763	1822	1822	1822	1822	3
321	20250516	144300	20059297	1822	1822	1822	1822	0
322	20250516	144200	20059297	1822	1822	1822	1822	0
323	20250516	144100	20059297	1822	1822	1822	1822	0
324	20250516	144000	20059297	1822	1822	1822	1822	0
325	20250516	143900	20059297	1822	1816	1822	1806	1134
326	20250516	143800	18004733	1816	1821	1821	1816	1000
327	20250516	143700	16185766	1821	1821	1821	1821	1
328	20250516	143600	16183945	1822	1822	1822	1822	0
329	20250516	143500	16183945	1822	1822	1822	1822	0
330	20250516	143400	16183945	1822	1822	1822	1822	0
331	20250516	143300	16183945	1822	1822	1822	1822	0
332	20250516	143200	16183945	1822	1822	1822	1822	0
333	20250516	143100	16183945	1822	1822	1822	1822	0
334	20250516	143000	16183945	1822	1822	1822	1822	0
335	20250516	142900	16183945	1822	1822	1822	1822	0
336	20250516	142800	16183945	1822	1822	1822	1822	54
337	20250516	142700	16085557	1822	1822	1822	1822	0
338	20250516	142600	16085557	1822	1822	1822	1822	0
339	20250516	142500	16085557	1822	1822	1822	1822	0
340	20250516	142400	16085557	1822	1822	1822	1822	0
341	20250516	142300	16085557	1822	1822	1822	1822	0
342	20250516	142200	16085557	1822	1822	1822	1822	0
343	20250516	142100	16085557	1822	1822	1822	1822	0
344	20250516	142000	16085557	1822	1822	1822	1822	0
345	20250516	141900	16085557	1822	1822	1822	1822	1
346	20250516	141800	16083735	1822	1822	1822	1822	0
347	20250516	141700	16083735	1822	1822	1822	1822	0
348	20250516	141600	16083735	1822	1822	1822	1822	0
349	20250516	141500	16083735	1822	1822	1822	1822	2
350	20250516	141400	16080091	1822	1822	1822	1822	0
351	20250516	141300	16080091	1822	1822	1822	1822	0
352	20250516	141200	16080091	1822	1822	1822	1822	0
353	20250516	141100	16080091	1822	1822	1822	1822	0
354	20250516	141000	16080091	1822	1822	1822	1822	0
355	20250516	140900	16080091	1822	1822	1822	1822	0
356	20250516	140800	16080091	1822	1822	1822	1822	0
357	20250516	140700	16080091	1822	1822	1822	1822	0
358	20250516	140600	16080091	1822	1822	1822	1822	0
359	20250516	140500	16080091	1822	1822	1822	1822	0
360	20250516	140400	16080091	1822	1822	1822	1822	0
361	20250516	140300	16080091	1822	1822	1822	1822	0
362	20250516	140200	16080091	1822	1822	1822	1822	0
363	20250516	140100	16080091	1822	1822	1822	1822	130
364	20250516	140000	15843231	1823	1823	1823	1823	0
365	20250516	135900	15843231	1823	1823	1823	1823	0
366	20250516	135800	15843231	1823	1823	1823	1823	0
367	20250516	135700	15843231	1823	1823	1823	1823	0
368	20250516	135600	15843231	1823	1823	1823	1823	1
369	20250516	135500	15841408	1823	1823	1823	1823	0
370	20250516	135400	15841408	1823	1823	1823	1823	0
371	20250516	135300	15841408	1823	1823	1823	1823	0
372	20250516	135200	15841408	1823	1823	1823	1823	0
373	20250516	135100	15841408	1823	1823	1823	1823	0
374	20250516	135000	15841408	1823	1823	1823	1823	0
375	20250516	134900	15841408	1823	1823	1823	1823	0
376	20250516	134800	15841408	1823	1823	1823	1823	0
377	20250516	134700	15841408	1823	1823	1823	1823	0
378	20250516	134600	15841408	1823	1823	1823	1823	0
379	20250516	134500	15841408	1823	1823	1823	1823	0
380	20250516	134400	15841408	1823	1823	1823	1823	20
381	20250516	134300	15804948	1823	1823	1823	1823	0
382	20250516	134200	15804948	1823	1823	1823	1823	0
383	20250516	134100	15804948	1823	1823	1823	1823	0
384	20250516	134000	15804948	1823	1823	1823	1823	0
385	20250516	133900	15804948	1823	1823	1823	1823	0
386	20250516	133800	15804948	1823	1823	1823	1823	0
387	20250516	133700	15804948	1823	1823	1823	1823	0
388	20250516	133600	15804948	1823	1823	1823	1823	0
389	20250516	133500	15804948	1823	1823	1823	1823	0
390	20250516	133400	15804948	1823	1823	1823	1823	1043
391	20250516	133300	13903559	1823	1823	1823	1823	0
392	20250516	133200	13903559	1823	1823	1823	1823	0
393	20250516	133100	13903559	1823	1823	1823	1823	2
394	20250516	133000	13899913	1823	1823	1823	1823	0
395	20250516	132900	13899913	1823	1823	1823	1823	0
396	20250516	132800	13899913	1823	1823	1823	1823	0
397	20250516	132700	13899913	1823	1823	1823	1823	0
398	20250516	132600	13899913	1823	1823	1823	1823	0
399	20250516	132500	13899913	1823	1823	1823	1823	0
400	20250516	132400	13899913	1823	1823	1823	1823	0
401	20250516	132300	13899913	1823	1823	1823	1823	0
402	20250516	132200	13899913	1823	1823	1823	1823	0
403	20250516	132100	13899913	1823	1823	1823	1823	0
404	20250516	132000	13899913	1823	1823	1823	1823	0
405	20250516	131900	13899913	1823	1823	1823	1823	80
406	20250516	131800	13754073	1823	1823	1823	1823	0
407	20250516	131700	13754073	1823	1823	1823	1823	0
408	20250516	131600	13754073	1823	1823	1823	1823	0
409	20250516	131500	13754073	1823	1823	1823	1823	0
410	20250516	131400	13754073	1823	1823	1823	1823	0
411	20250516	131300	13754073	1823	1823	1823	1823	8
412	20250516	131200	13739489	1823	1823	1823	1823	0
413	20250516	131100	13739489	1823	1823	1823	1823	0
414	20250516	131000	13739489	1823	1823	1823	1823	10
415	20250516	130900	13721259	1822	1822	1822	1822	97
416	20250516	130800	13544525	1820	1820	1820	1820	80
417	20250516	130700	13398925	1820	1820	1820	1820	0
418	20250516	130600	13398925	1820	1820	1820	1820	2
419	20250516	130500	13395285	1820	1820	1820	1820	0
420	20250516	130400	13395285	1820	1821	1821	1820	262
421	20250516	130300	12918301	1822	1822	1822	1822	0
422	20250516	130200	12918301	1822	1822	1822	1822	0
423	20250516	130100	12918301	1822	1822	1822	1822	0
424	20250516	130000	12918301	1822	1822	1822	1822	0
425	20250516	125900	12918301	1822	1822	1822	1822	0
426	20250516	125800	12918301	1822	1822	1822	1822	0
427	20250516	125700	12918301	1822	1822	1822	1822	0
428	20250516	125600	12918301	1822	1822	1822	1822	0
429	20250516	125500	12918301	1822	1822	1822	1822	0
430	20250516	125400	12918301	1822	1822	1822	1822	0
431	20250516	125300	12918301	1822	1822	1822	1822	0
432	20250516	125200	12918301	1822	1822	1822	1822	0
433	20250516	125100	12918301	1822	1822	1822	1822	0
434	20250516	125000	12918301	1822	1822	1822	1822	0
435	20250516	124900	12918301	1822	1822	1822	1822	0
436	20250516	124800	12918301	1822	1822	1822	1822	0
437	20250516	124700	12918301	1822	1822	1822	1822	0
438	20250516	124600	12918301	1822	1822	1822	1822	0
439	20250516	124500	12918301	1822	1822	1822	1822	0
440	20250516	124400	12918301	1822	1822	1822	1822	0
441	20250516	124300	12918301	1822	1822	1822	1822	0
442	20250516	124200	12918301	1822	1822	1822	1822	0
443	20250516	124100	12918301	1822	1822	1822	1822	0
444	20250516	124000	12918301	1822	1822	1822	1822	0
445	20250516	123900	12918301	1822	1822	1822	1822	0
446	20250516	123800	12918301	1822	1822	1822	1822	0
447	20250516	123700	12918301	1822	1822	1822	1822	0
448	20250516	123600	12918301	1822	1822	1822	1822	0
449	20250516	123500	12918301	1822	1822	1822	1822	0
450	20250516	123400	12918301	1822	1822	1822	1822	0
451	20250516	123300	12918301	1822	1822	1822	1822	0
452	20250516	123200	12918301	1822	1822	1822	1822	0
453	20250516	123100	12918301	1822	1822	1822	1822	0
454	20250516	123000	12918301	1822	1822	1822	1822	0
455	20250516	122900	12918301	1822	1822	1822	1822	0
456	20250516	122800	12918301	1822	1822	1822	1822	0
457	20250516	122700	12918301	1822	1822	1822	1822	0
458	20250516	122600	12918301	1822	1822	1822	1822	0
459	20250516	122500	12918301	1822	1822	1822	1822	36
460	20250516	122400	12852709	1822	1822	1822	1822	0
461	20250516	122300	12852709	1822	1822	1822	1822	0
462	20250516	122200	12852709	1822	1822	1822	1822	0
463	20250516	122100	12852709	1822	1822	1822	1822	0
464	20250516	122000	12852709	1822	1822	1822	1822	0
465	20250516	121900	12852709	1822	1822	1822	1822	0
466	20250516	121800	12852709	1822	1822	1822	1822	0
467	20250516	121700	12852709	1822	1822	1822	1822	0
468	20250516	121600	12852709	1822	1822	1822	1822	44
469	20250516	121500	12772541	1822	1824	1824	1822	60
470	20250516	121400	12663211	1824	1824	1824	1824	0
471	20250516	121300	12663211	1824	1824	1824	1824	0
472	20250516	121200	12663211	1824	1824	1824	1824	0
473	20250516	121100	12663211	1824	1824	1824	1824	0
474	20250516	121000	12663211	1824	1824	1824	1824	0
475	20250516	120900	12663211	1824	1824	1824	1824	0
476	20250516	120800	12663211	1824	1824	1824	1824	0
477	20250516	120700	12663211	1824	1824	1824	1824	0
478	20250516	120600	12663211	1824	1824	1824	1824	1
479	20250516	120500	12661387	1824	1824	1824	1824	0
480	20250516	120400	12661387	1824	1824	1824	1824	0
481	20250516	120300	12661387	1824	1824	1824	1824	0
482	20250516	120200	12661387	1824	1824	1824	1824	80
483	20250516	120100	12515467	1824	1824	1824	1824	14
484	20250516	120000	12489931	1824	1824	1824	1824	0
485	20250516	115900	12489931	1824	1824	1824	1824	0
486	20250516	115800	12489931	1824	1824	1824	1824	0
487	20250516	115700	12489931	1824	1824	1824	1824	0
488	20250516	115600	12489931	1824	1824	1824	1824	1
489	20250516	115500	12488107	1824	1824	1824	1824	10
490	20250516	115400	12469867	1824	1824	1824	1824	0
491	20250516	115300	12469867	1824	1824	1824	1824	0
492	20250516	115200	12469867	1824	1824	1824	1824	0
493	20250516	115100	12469867	1824	1822	1824	1822	304
494	20250516	115000	11915971	1824	1824	1824	1824	0
495	20250516	114900	11915971	1824	1824	1824	1824	0
496	20250516	114800	11915971	1824	1824	1824	1824	0
497	20250516	114700	11915971	1824	1824	1824	1824	12
498	20250516	114600	11894083	1824	1824	1824	1824	1
499	20250516	114500	11892259	1824	1824	1824	1824	0
500	20250516	114400	11892259	1824	1824	1824	1824	0
501	20250516	114300	11892259	1824	1824	1824	1824	0
502	20250516	114200	11892259	1824	1824	1824	1824	0
503	20250516	114100	11892259	1824	1824	1824	1824	0
504	20250516	114000	11892259	1824	1824	1824	1824	0
505	20250516	113900	11892259	1824	1824	1824	1824	0
506	20250516	113800	11892259	1824	1824	1824	1824	4
507	20250516	113700	11884963	1824	1824	1824	1824	0
508	20250516	113600	11884963	1824	1824	1824	1824	0
509	20250516	113500	11884963	1824	1824	1824	1824	14
510	20250516	113400	11859427	1822	1822	1822	1822	0
511	20250516	113300	11859427	1822	1822	1822	1822	0
512	20250516	113200	11859427	1822	1822	1822	1822	0
513	20250516	113100	11859427	1822	1822	1822	1822	0
514	20250516	113000	11859427	1822	1822	1822	1822	0
515	20250516	112900	11859427	1822	1822	1822	1822	0
516	20250516	112800	11859427	1822	1822	1822	1822	0
517	20250516	112700	11859427	1822	1822	1822	1822	25
518	20250516	112600	11813877	1824	1824	1824	1824	2
519	20250516	112500	11810229	1824	1822	1824	1822	653
520	20250516	112400	10620399	1822	1822	1822	1822	0
521	20250516	112300	10620399	1822	1822	1822	1822	0
522	20250516	112200	10620399	1822	1822	1822	1822	100
523	20250516	112100	10438199	1822	1822	1822	1822	0
524	20250516	112000	10438199	1822	1822	1822	1822	0
525	20250516	111900	10438199	1822	1822	1822	1822	0
526	20250516	111800	10438199	1822	1822	1822	1822	0
527	20250516	111700	10438199	1822	1822	1822	1822	0
528	20250516	111600	10438199	1822	1822	1822	1822	0
529	20250516	111500	10438199	1822	1822	1822	1822	0
530	20250516	111400	10438199	1822	1822	1822	1822	0
531	20250516	111300	10438199	1822	1822	1822	1822	0
532	20250516	111200	10438199	1822	1822	1822	1822	0
533	20250516	111100	10438199	1822	1822	1822	1822	0
534	20250516	111000	10438199	1822	1822	1822	1822	0
535	20250516	110900	10438199	1822	1822	1822	1822	0
536	20250516	110800	10438199	1822	1822	1822	1822	0
537	20250516	110700	10438199	1822	1822	1822	1822	0
538	20250516	110600	10438199	1822	1822	1822	1822	0
539	20250516	110500	10438199	1822	1822	1822	1822	0
540	20250516	110400	10438199	1822	1822	1822	1822	0
541	20250516	110300	10438199	1822	1822	1822	1822	0
542	20250516	110200	10438199	1822	1822	1822	1822	0
543	20250516	110100	10438199	1822	1822	1822	1822	0
544	20250516	110000	10438199	1822	1822	1822	1822	0
545	20250516	105900	10438199	1822	1822	1822	1822	3
546	20250516	105800	10432733	1822	1822	1822	1822	1
547	20250516	105700	10430911	1822	1822	1822	1822	0
548	20250516	105600	10430911	1822	1822	1822	1822	0
549	20250516	105500	10430911	1822	1821	1822	1820	172
550	20250516	105400	10117785	1822	1822	1822	1822	0
551	20250516	105300	10117785	1822	1822	1822	1822	0
552	20250516	105200	10117785	1822	1822	1822	1822	0
553	20250516	105100	10117785	1822	1822	1822	1822	0
554	20250516	105000	10117785	1822	1822	1822	1822	0
555	20250516	104900	10117785	1822	1822	1822	1822	1
556	20250516	104800	10115963	1822	1822	1822	1822	0
557	20250516	104700	10115963	1822	1822	1822	1822	0
558	20250516	104600	10115963	1822	1822	1822	1822	5
559	20250516	104500	10106853	1821	1821	1821	1821	0
560	20250516	104400	10106853	1821	1821	1821	1821	0
561	20250516	104300	10106853	1821	1821	1821	1821	0
562	20250516	104200	10106853	1821	1821	1821	1821	0
563	20250516	104100	10106853	1821	1821	1821	1821	0
564	20250516	104000	10106853	1821	1821	1821	1821	0
565	20250516	103900	10106853	1821	1821	1821	1821	0
566	20250516	103800	10106853	1821	1821	1821	1821	0
567	20250516	103700	10106853	1821	1821	1821	1821	0
568	20250516	103600	10106853	1821	1821	1821	1821	0
569	20250516	103500	10106853	1821	1817	1821	1817	2585
570	20250516	103400	5407335	1817	1807	1817	1807	182
571	20250516	103300	5077695	1817	1817	1817	1817	0
572	20250516	103200	5077695	1817	1817	1817	1817	2
573	20250516	103100	5074061	1817	1817	1817	1817	0
574	20250516	103000	5074061	1817	1817	1817	1817	0
575	20250516	102900	5074061	1817	1817	1817	1817	0
576	20250516	102800	5074061	1817	1817	1817	1817	0
577	20250516	102700	5074061	1817	1817	1817	1817	0
578	20250516	102600	5074061	1817	1817	1817	1817	0
579	20250516	102500	5074061	1817	1817	1817	1817	0
580	20250516	102400	5074061	1817	1817	1817	1817	0
581	20250516	102300	5074061	1817	1817	1817	1817	0
582	20250516	102200	5074061	1817	1817	1817	1817	0
583	20250516	102100	5074061	1817	1817	1817	1817	120
584	20250516	102000	4856021	1818	1818	1818	1818	0
585	20250516	101900	4856021	1818	1818	1818	1818	0
586	20250516	101800	4856021	1818	1818	1818	1818	0
587	20250516	101700	4856021	1818	1818	1818	1818	0
588	20250516	101600	4856021	1818	1818	1818	1818	0
589	20250516	101500	4856021	1818	1818	1818	1818	0
590	20250516	101400	4856021	1818	1818	1818	1818	0
591	20250516	101300	4856021	1818	1818	1818	1818	0
592	20250516	101200	4856021	1818	1818	1818	1818	0
593	20250516	101100	4856021	1818	1818	1818	1818	0
594	20250516	101000	4856021	1818	1818	1818	1818	0
595	20250516	100900	4856021	1818	1818	1818	1818	2
596	20250516	100800	4852385	1818	1818	1818	1818	0
597	20250516	100700	4852385	1818	1818	1818	1818	0
598	20250516	100600	4852385	1818	1818	1818	1818	0
599	20250516	100500	4852385	1818	1818	1818	1818	0
600	20250516	100400	4852385	1818	1818	1818	1818	0
601	20250516	100300	4852385	1818	1818	1818	1818	0
602	20250516	100200	4852385	1818	1818	1818	1818	0
603	20250516	100100	4852385	1818	1818	1818	1818	0
604	20250516	100000	4852385	1818	1818	1818	1818	0
605	20250516	095900	4852385	1818	1818	1818	1818	0
606	20250516	095800	4852385	1818	1806	1818	1800	456
607	20250516	095700	4030842	1806	1806	1806	1806	0
608	20250516	095600	4030842	1806	1806	1806	1806	1
609	20250516	095500	4029036	1806	1806	1806	1806	0
610	20250516	095400	4029036	1806	1806	1806	1806	0
611	20250516	095300	4029036	1806	1806	1806	1806	0
612	20250516	095200	4029036	1806	1806	1806	1806	12
613	20250516	095100	4007364	1806	1806	1806	1806	1
614	20250516	095000	4005558	1817	1817	1817	1817	104
615	20250516	094900	3816590	1817	1817	1817	1817	0
616	20250516	094800	3816590	1817	1817	1817	1817	0
617	20250516	094700	3816590	1817	1817	1817	1817	0
618	20250516	094600	3816590	1817	1817	1817	1817	2
619	20250516	094500	3812956	1807	1807	1807	1807	0
620	20250516	094400	3812956	1807	1807	1807	1807	0
621	20250516	094300	3812956	1807	1807	1807	1807	1
622	20250516	094200	3811149	1817	1817	1817	1817	0
623	20250516	094100	3811149	1817	1817	1817	1817	0
624	20250516	094000	3811149	1817	1817	1817	1817	0
625	20250516	093900	3811149	1817	1817	1817	1817	0
626	20250516	093800	3811149	1817	1817	1817	1817	0
627	20250516	093700	3811149	1817	1817	1817	1817	0
628	20250516	093600	3811149	1817	1817	1817	1817	0
629	20250516	093500	3811149	1817	1817	1817	1817	0
630	20250516	093400	3811149	1817	1817	1817	1817	0
631	20250516	093300	3811149	1817	1817	1817	1817	5
632	20250516	093200	3802064	1817	1817	1817	1817	0
633	20250516	093100	3802064	1817	1817	1817	1817	0
634	20250516	093000	3802064	1817	1817	1817	1817	0
635	20250516	092900	3802064	1817	1817	1817	1817	0
636	20250516	092800	3802064	1817	1817	1817	1817	0
637	20250516	092700	3802064	1817	1817	1817	1817	0
638	20250516	092600	3802064	1817	1817	1817	1817	0
639	20250516	092500	3802064	1817	1817	1817	1817	0
640	20250516	092400	3802064	1817	1817	1817	1817	0
641	20250516	092300	3802064	1817	1817	1817	1817	0
642	20250516	092200	3802064	1817	1817	1817	1817	1
643	20250516	092100	3800247	1816	1816	1816	1816	3
644	20250516	092000	3794799	1819	1819	1819	1819	0
645	20250516	091900	3794799	1819	1819	1819	1819	0
646	20250516	091800	3794799	1819	1819	1819	1819	0
647	20250516	091700	3794799	1819	1819	1819	1819	0
648	20250516	091600	3794799	1819	1819	1819	1819	0
649	20250516	091500	3794799	1819	1819	1819	1819	0
650	20250516	091400	3794799	1819	1819	1819	1819	0
651	20250516	091300	3794799	1819	1819	1819	1819	0
652	20250516	091200	3794799	1819	1819	1819	1819	0
653	20250516	091100	3794799	1819	1819	1819	1819	0
654	20250516	091000	3794799	1819	1819	1819	1819	0
655	20250516	090900	3794799	1819	1819	1819	1819	1
656	20250516	090800	3792980	1819	1819	1819	1819	0
657	20250516	090700	3792980	1819	1819	1819	1819	0
658	20250516	090600	3792980	1819	1819	1819	1819	2
659	20250516	090500	3789342	1821	1821	1821	1821	0
660	20250516	090400	3789342	1821	1821	1821	1821	0
661	20250516	090300	3789342	1821	1821	1821	1821	0
662	20250516	090200	3789342	1821	1821	1821	1821	0
663	20250516	090100	3789342	1821	1819	1821	1819	2
664	20250516	090000	3785702	1801	1801	1801	1801	2102