KissMeData/013520/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184300	78602320	1920	1920	1920	1920	946
3	20250513	184200	78602320	1920	1920	1920	1920	0
4	20250513	184100	78602320	1920	1920	1920	1920	0
5	20250513	184000	78602320	1920	1920	1920	1920	0
6	20250513	183900	78602320	1920	1920	1920	1920	0
7	20250513	183800	78602320	1920	1920	1920	1920	0
8	20250513	183700	78602320	1920	1920	1920	1920	0
9	20250513	183600	78602320	1920	1920	1920	1920	0
10	20250513	183500	78602320	1920	1920	1920	1920	0
11	20250513	183400	78602320	1920	1920	1920	1920	0
12	20250513	183300	78602320	1920	1920	1920	1920	0
13	20250513	183200	78602320	1920	1920	1920	1920	0
14	20250513	183100	78602320	1920	1920	1920	1920	0
15	20250513	183000	78602320	1920	1920	1920	1920	0
16	20250513	182900	78602320	1920	1920	1920	1920	0
17	20250513	182800	78602320	1920	1920	1920	1920	0
18	20250513	182700	78602320	1920	1920	1920	1920	0
19	20250513	182600	78602320	1920	1920	1920	1920	0
20	20250513	182500	78602320	1920	1920	1920	1920	0
21	20250513	182400	78602320	1920	1920	1920	1920	0
22	20250513	182300	78602320	1920	1920	1920	1920	0
23	20250513	182200	78602320	1920	1920	1920	1920	0
24	20250513	182100	78602320	1920	1920	1920	1920	0
25	20250513	182000	78602320	1920	1920	1920	1920	0
26	20250513	181900	78602320	1920	1920	1920	1920	0
27	20250513	181800	78602320	1920	1920	1920	1920	0
28	20250513	181700	78602320	1920	1920	1920	1920	0
29	20250513	181600	78602320	1920	1920	1920	1920	0
30	20250513	181500	78602320	1920	1920	1920	1920	0
31	20250513	181400	78602320	1920	1920	1920	1920	0
32	20250513	181300	78602320	1920	1920	1920	1920	946
33	20250513	181200	78602320	1920	1920	1920	1920	0
34	20250513	181100	78602320	1920	1920	1920	1920	0
35	20250513	181000	78602320	1920	1920	1920	1920	0
36	20250513	180900	78602320	1920	1920	1920	1920	0
37	20250513	180800	78602320	1920	1920	1920	1920	0
38	20250513	180700	78602320	1920	1920	1920	1920	0
39	20250513	180600	78602320	1920	1920	1920	1920	0
40	20250513	180500	78602320	1920	1920	1920	1920	0
41	20250513	180400	78602320	1920	1920	1920	1920	0
42	20250513	180300	78602320	1920	1920	1920	1920	0
43	20250513	180200	78602320	1920	1920	1920	1920	0
44	20250513	180100	78602320	1920	1920	1920	1920	0
45	20250513	180000	78602320	1920	1920	1920	1920	0
46	20250513	175900	78602320	1920	1920	1920	1920	0
47	20250513	175800	78602320	1920	1920	1920	1920	0
48	20250513	175700	78602320	1920	1920	1920	1920	0
49	20250513	175600	78602320	1920	1920	1920	1920	0
50	20250513	175500	78602320	1920	1920	1920	1920	0
51	20250513	175400	78602320	1920	1920	1920	1920	0
52	20250513	175300	78602320	1920	1920	1920	1920	0
53	20250513	175200	78602320	1920	1920	1920	1920	0
54	20250513	175100	78602320	1920	1920	1920	1920	0
55	20250513	175000	78602320	1920	1920	1920	1920	0
56	20250513	174900	78602320	1920	1920	1920	1920	0
57	20250513	174800	78602320	1920	1920	1920	1920	0
58	20250513	174700	78602320	1920	1920	1920	1920	0
59	20250513	174600	78602320	1920	1920	1920	1920	0
60	20250513	174500	78602320	1920	1920	1920	1920	0
61	20250513	174400	78602320	1920	1920	1920	1920	0
62	20250513	174300	78602320	1920	1920	1920	1920	946
63	20250513	174200	78602320	1920	1920	1920	1920	0
64	20250513	174100	78602320	1920	1920	1920	1920	0
65	20250513	174000	78602320	1920	1920	1920	1920	0
66	20250513	173900	78602320	1920	1920	1920	1920	0
67	20250513	173800	78602320	1920	1920	1920	1920	0
68	20250513	173700	78602320	1920	1920	1920	1920	0
69	20250513	173600	78602320	1920	1920	1920	1920	0
70	20250513	173500	78602320	1920	1920	1920	1920	0
71	20250513	173400	78602320	1920	1920	1920	1920	0
72	20250513	173300	78602320	1920	1920	1920	1920	0
73	20250513	173200	78602320	1920	1920	1920	1920	0
74	20250513	173100	78602320	1920	1920	1920	1920	0
75	20250513	173000	78602320	1920	1920	1920	1920	0
76	20250513	172900	78602320	1920	1920	1920	1920	0
77	20250513	172800	78602320	1920	1920	1920	1920	0
78	20250513	172700	78602320	1920	1920	1920	1920	0
79	20250513	172600	78602320	1920	1920	1920	1920	0
80	20250513	172500	78602320	1920	1920	1920	1920	0
81	20250513	172400	78602320	1920	1920	1920	1920	0
82	20250513	172300	78602320	1920	1920	1920	1920	0
83	20250513	172200	78602320	1920	1920	1920	1920	0
84	20250513	172100	78602320	1920	1920	1920	1920	0
85	20250513	172000	78602320	1920	1920	1920	1920	0
86	20250513	171900	78602320	1920	1920	1920	1920	0
87	20250513	171800	78602320	1920	1920	1920	1920	0
88	20250513	171700	78602320	1920	1920	1920	1920	0
89	20250513	171600	78602320	1920	1920	1920	1920	0
90	20250513	171500	78602320	1920	1920	1920	1920	0
91	20250513	171400	78602320	1920	1920	1920	1920	0
92	20250513	171300	78602320	1920	1920	1920	1920	946
93	20250513	171200	78602320	1920	1920	1920	1920	0
94	20250513	171100	78602320	1920	1920	1920	1920	0
95	20250513	171000	78602320	1920	1920	1920	1920	0
96	20250513	170900	78602320	1920	1920	1920	1920	0
97	20250513	170800	78602320	1920	1920	1920	1920	0
98	20250513	170700	78602320	1920	1920	1920	1920	0
99	20250513	170600	78602320	1920	1920	1920	1920	0
100	20250513	170500	78602320	1920	1920	1920	1920	0
101	20250513	170400	78602320	1920	1920	1920	1920	0
102	20250513	170300	78602320	1920	1920	1920	1920	0
103	20250513	170200	78602320	1920	1920	1920	1920	0
104	20250513	170100	78602320	1920	1920	1920	1920	0
105	20250513	170000	78602320	1920	1920	1920	1920	0
106	20250513	165900	78602320	1920	1920	1920	1920	0
107	20250513	165800	78602320	1920	1920	1920	1920	0
108	20250513	165700	78602320	1920	1920	1920	1920	0
109	20250513	165600	78602320	1920	1920	1920	1920	0
110	20250513	165500	78602320	1920	1920	1920	1920	0
111	20250513	165400	78602320	1920	1920	1920	1920	0
112	20250513	165300	78602320	1920	1920	1920	1920	0
113	20250513	165200	78602320	1920	1920	1920	1920	0
114	20250513	165100	78602320	1920	1920	1920	1920	0
115	20250513	165000	78602320	1920	1920	1920	1920	0
116	20250513	164900	78602320	1920	1920	1920	1920	0
117	20250513	164800	78602320	1920	1920	1920	1920	0
118	20250513	164700	78602320	1920	1920	1920	1920	0
119	20250513	164600	78602320	1920	1920	1920	1920	0
120	20250513	164500	78602320	1920	1920	1920	1920	0
121	20250513	164400	78602320	1920	1920	1920	1920	0
122	20250513	164300	78602320	1920	1920	1920	1920	946
123	20250513	164200	78602320	1920	1920	1920	1920	0
124	20250513	164100	78602320	1920	1920	1920	1920	0
125	20250513	164000	78602320	1920	1920	1920	1920	0
126	20250513	163900	78602320	1920	1920	1920	1920	0
127	20250513	163800	78602320	1920	1920	1920	1920	0
128	20250513	163700	78602320	1920	1920	1920	1920	0
129	20250513	163600	78602320	1920	1920	1920	1920	0
130	20250513	163500	78602320	1920	1920	1920	1920	0
131	20250513	163400	78602320	1920	1920	1920	1920	0
132	20250513	163300	78602320	1920	1920	1920	1920	0
133	20250513	163200	78602320	1920	1920	1920	1920	0
134	20250513	163100	78602320	1920	1920	1920	1920	0
135	20250513	163000	78602320	1920	1920	1920	1920	0
136	20250513	162900	78602320	1920	1920	1920	1920	0
137	20250513	162800	78602320	1920	1920	1920	1920	0
138	20250513	162700	78602320	1920	1920	1920	1920	0
139	20250513	162600	78602320	1920	1920	1920	1920	0
140	20250513	162500	78602320	1920	1920	1920	1920	0
141	20250513	162400	78602320	1920	1920	1920	1920	0
142	20250513	162300	78602320	1920	1920	1920	1920	0
143	20250513	162200	78602320	1920	1920	1920	1920	0
144	20250513	162100	78602320	1920	1920	1920	1920	0
145	20250513	162000	78602320	1920	1920	1920	1920	0
146	20250513	161900	78602320	1920	1920	1920	1920	0
147	20250513	161800	78602320	1920	1920	1920	1920	0
148	20250513	161700	78602320	1920	1920	1920	1920	0
149	20250513	161600	78602320	1920	1920	1920	1920	0
150	20250513	161500	78602320	1920	1920	1920	1920	0
151	20250513	161400	78602320	1920	1920	1920	1920	0
152	20250513	161300	78602320	1920	1920	1920	1920	946
153	20250513	161200	78602320	1920	1920	1920	1920	0
154	20250513	161100	78602320	1920	1920	1920	1920	0
155	20250513	161000	78602320	1920	1920	1920	1920	0
156	20250513	160900	78602320	1920	1920	1920	1920	0
157	20250513	160800	78602320	1920	1920	1920	1920	0
158	20250513	160700	78602320	1920	1920	1920	1920	0
159	20250513	160600	78602320	1920	1920	1920	1920	0
160	20250513	160500	78602320	1920	1920	1920	1920	0
161	20250513	160400	78602320	1920	1920	1920	1920	0
162	20250513	160300	78602320	1920	1920	1920	1920	0
163	20250513	160200	78602320	1920	1920	1920	1920	0
164	20250513	160100	78602320	1920	1920	1920	1920	0
165	20250513	160000	78602320	1920	1920	1920	1920	0
166	20250513	155900	78602320	1920	1920	1920	1920	0
167	20250513	155800	78602320	1920	1920	1920	1920	0
168	20250513	155700	78602320	1920	1920	1920	1920	0
169	20250513	155600	78602320	1920	1920	1920	1920	0
170	20250513	155500	78602320	1920	1920	1920	1920	0
171	20250513	155400	78602320	1920	1920	1920	1920	0
172	20250513	155300	78602320	1920	1920	1920	1920	0
173	20250513	155200	78602320	1920	1920	1920	1920	0
174	20250513	155100	78602320	1920	1920	1920	1920	0
175	20250513	155000	78602320	1920	1920	1920	1920	0
176	20250513	154900	78602320	1920	1920	1920	1920	0
177	20250513	154800	78602320	1920	1920	1920	1920	0
178	20250513	154700	78602320	1920	1920	1920	1920	0
179	20250513	154600	78602320	1920	1920	1920	1920	0
180	20250513	154500	78602320	1920	1920	1920	1920	0
181	20250513	154400	78602320	1920	1920	1920	1920	0
182	20250513	154300	78602320	1920	1920	1920	1920	946
183	20250513	154200	78602320	1920	1920	1920	1920	0
184	20250513	154100	78602320	1920	1920	1920	1920	0
185	20250513	154000	78602320	1920	1920	1920	1920	0
186	20250513	153900	78602320	1920	1920	1920	1920	0
187	20250513	153800	78602320	1920	1920	1920	1920	0
188	20250513	153700	78602320	1920	1920	1920	1920	0
189	20250513	153600	78602320	1920	1920	1920	1920	0
190	20250513	153500	78602320	1920	1920	1920	1920	0
191	20250513	153400	78602320	1920	1920	1920	1920	0
192	20250513	153300	78602320	1920	1920	1920	1920	0
193	20250513	153200	78602320	1920	1920	1920	1920	0
194	20250513	153100	78602320	1920	1920	1920	1920	0
195	20250513	153000	78602320	1920	1920	1920	1920	946
196	20250513	152900	76786000	1920	1920	1920	1920	0
197	20250513	152800	76786000	1920	1920	1920	1920	0
198	20250513	152700	76786000	1920	1920	1920	1920	0
199	20250513	152600	76786000	1920	1920	1920	1920	0
200	20250513	152500	76786000	1920	1920	1920	1920	0
201	20250513	152400	76786000	1920	1920	1920	1920	0
202	20250513	152300	76786000	1920	1920	1920	1920	0
203	20250513	152200	76786000	1920	1920	1920	1920	0
204	20250513	152100	76786000	1920	1920	1920	1920	0
205	20250513	152000	76786000	1920	1920	1920	1920	0
206	20250513	151900	76786000	1920	1927	1927	1920	152
207	20250513	151800	76493901	1927	1919	1927	1919	262
208	20250513	151700	75991115	1927	1927	1927	1927	0
209	20250513	151600	75991115	1927	1927	1927	1927	0
210	20250513	151500	75991115	1927	1919	1927	1919	9
211	20250513	151400	75973836	1919	1920	1920	1919	68
212	20250513	151300	75843324	1920	1920	1920	1920	44
213	20250513	151200	75758844	1927	1927	1927	1927	20
214	20250513	151100	75720304	1924	1924	1924	1924	0
215	20250513	151000	75720304	1924	1924	1924	1924	10
216	20250513	150900	75701064	1927	1927	1927	1927	0
217	20250513	150800	75701064	1927	1927	1927	1927	0
218	20250513	150700	75701064	1927	1927	1927	1927	0
219	20250513	150600	75701064	1927	1925	1927	1925	520
220	20250513	150500	74700024	1927	1923	1927	1923	3343
221	20250513	150400	68267626	1924	1924	1924	1924	0
222	20250513	150300	68267626	1924	1924	1924	1924	1
223	20250513	150200	68265702	1913	1913	1913	1913	0
224	20250513	150100	68265702	1913	1913	1913	1913	0
225	20250513	150000	68265702	1913	1913	1913	1913	1
226	20250513	145900	68263789	1913	1913	1913	1913	1
227	20250513	145800	68261876	1913	1913	1913	1913	3
228	20250513	145700	68256137	1913	1913	1913	1913	0
229	20250513	145600	68256137	1913	1913	1913	1913	2
230	20250513	145500	68252311	1923	1923	1923	1923	1
231	20250513	145400	68250388	1913	1913	1913	1913	0
232	20250513	145300	68250388	1913	1913	1913	1913	2
233	20250513	145200	68246562	1924	1922	1924	1922	5
234	20250513	145100	68236947	1914	1914	1914	1914	121
235	20250513	145000	68005353	1914	1914	1914	1914	2
236	20250513	144900	68001525	1913	1913	1913	1913	0
237	20250513	144800	68001525	1913	1913	1913	1913	0
238	20250513	144700	68001525	1913	1913	1913	1913	2
239	20250513	144600	67997699	1913	1913	1913	1913	0
240	20250513	144500	67997699	1913	1913	1913	1913	0
241	20250513	144400	67997699	1913	1913	1913	1913	6
242	20250513	144300	67986221	1913	1913	1913	1913	0
243	20250513	144200	67986221	1913	1913	1913	1913	0
244	20250513	144100	67986221	1913	1913	1913	1913	1
245	20250513	144000	67984308	1913	1913	1913	1913	1
246	20250513	143900	67982395	1913	1913	1913	1913	0
247	20250513	143800	67982395	1913	1913	1913	1913	1
248	20250513	143700	67980482	1913	1913	1913	1913	1
249	20250513	143600	67978569	1913	1913	1913	1913	0
250	20250513	143500	67978569	1913	1913	1913	1913	1
251	20250513	143400	67976656	1913	1913	1913	1913	1
252	20250513	143300	67974743	1924	1924	1924	1924	0
253	20250513	143200	67974743	1924	1924	1924	1913	22
254	20250513	143100	67932426	1912	1912	1912	1912	21
255	20250513	143000	67892274	1912	1912	1912	1912	0
256	20250513	142900	67892274	1912	1912	1912	1912	1
257	20250513	142800	67890362	1911	1922	1924	1911	21
258	20250513	142700	67849988	1910	1910	1910	1910	1000
259	20250513	142600	65939988	1909	1909	1909	1909	1
260	20250513	142500	65938079	1909	1909	1909	1909	1
261	20250513	142400	65936170	1910	1910	1910	1910	3
262	20250513	142300	65930440	1910	1910	1910	1910	1
263	20250513	142200	65928530	1910	1910	1910	1910	1
264	20250513	142100	65926620	1910	1910	1910	1910	0
265	20250513	142000	65926620	1910	1910	1910	1910	1
266	20250513	141900	65924710	1910	1910	1910	1910	2
267	20250513	141800	65920890	1910	1911	1911	1910	7
268	20250513	141700	65907517	1911	1911	1911	1911	1
269	20250513	141600	65905606	1911	1911	1911	1911	0
270	20250513	141500	65905606	1911	1911	1911	1911	2
271	20250513	141400	65901784	1911	1911	1911	1911	1
272	20250513	141300	65899873	1921	1920	1922	1920	915
273	20250513	141200	64142508	1920	1909	1920	1909	1433
274	20250513	141100	61391159	1920	1909	1920	1909	2
275	20250513	141000	61387330	1909	1909	1909	1909	1
276	20250513	140900	61385421	1909	1909	1909	1909	1
277	20250513	140800	61383512	1910	1911	1911	1910	1741
278	20250513	140700	58056462	1921	1919	1921	1919	23
279	20250513	140600	58012291	1911	1911	1911	1911	2
280	20250513	140500	58008469	1911	1911	1911	1911	1
281	20250513	140400	58006558	1919	1919	1919	1919	1
282	20250513	140300	58004639	1911	1911	1911	1911	2
283	20250513	140200	58000817	1911	1911	1911	1911	1
284	20250513	140100	57998906	1911	1919	1919	1911	2
285	20250513	140000	57995076	1911	1911	1911	1911	1
286	20250513	135900	57993165	1911	1911	1911	1911	1
287	20250513	135800	57991254	1920	1915	1920	1915	4
288	20250513	135700	57983588	1911	1911	1911	1911	2
289	20250513	135600	57979766	1911	1911	1911	1911	2
290	20250513	135500	57975944	1914	1914	1914	1914	0
291	20250513	135400	57975944	1914	1911	1914	1911	7
292	20250513	135300	57962549	1914	1912	1914	1911	213
293	20250513	135200	57555481	1912	1912	1912	1912	1
294	20250513	135100	57553569	1912	1912	1912	1912	0
295	20250513	135000	57553569	1912	1912	1912	1912	1
296	20250513	134900	57551657	1912	1912	1912	1912	1
297	20250513	134800	57549745	1912	1912	1912	1912	1
298	20250513	134700	57547833	1912	1912	1912	1912	1
299	20250513	134600	57545921	1915	1912	1915	1912	6
300	20250513	134500	57534434	1914	1914	1914	1914	1
301	20250513	134400	57532520	1911	1911	1911	1911	2
302	20250513	134300	57528698	1911	1911	1911	1911	1
303	20250513	134200	57526787	1911	1911	1911	1911	1
304	20250513	134100	57524876	1911	1911	1911	1911	1
305	20250513	134000	57522965	1911	1911	1911	1911	1
306	20250513	133900	57521054	1911	1911	1911	1911	1
307	20250513	133800	57519143	1911	1917	1917	1911	2
308	20250513	133700	57515315	1911	1911	1911	1911	1
309	20250513	133600	57513404	1911	1911	1911	1911	0
310	20250513	133500	57513404	1911	1911	1911	1911	9
311	20250513	133400	57496205	1911	1911	1911	1911	1
312	20250513	133300	57494294	1911	1911	1911	1911	0
313	20250513	133200	57494294	1911	1911	1911	1911	1
314	20250513	133100	57492383	1911	1911	1911	1911	2
315	20250513	133000	57488561	1921	1921	1921	1921	0
316	20250513	132900	57488561	1921	1911	1921	1911	101
317	20250513	132800	57294595	1911	1910	1911	1910	10
318	20250513	132700	57275487	1910	1910	1910	1910	0
319	20250513	132600	57275487	1910	1910	1910	1910	2
320	20250513	132500	57271667	1911	1911	1911	1911	1
321	20250513	132400	57269756	1911	1911	1911	1911	0
322	20250513	132300	57269756	1911	1911	1911	1911	0
323	20250513	132200	57269756	1911	1917	1918	1911	10
324	20250513	132100	57250598	1911	1911	1911	1911	1
325	20250513	132000	57248687	1910	1910	1910	1910	0
326	20250513	131900	57248687	1910	1910	1910	1910	1
327	20250513	131800	57246777	1910	1910	1910	1910	0
328	20250513	131700	57246777	1910	1910	1910	1910	2
329	20250513	131600	57242957	1909	1909	1909	1909	1
330	20250513	131500	57241048	1909	1909	1909	1909	0
331	20250513	131400	57241048	1909	1909	1909	1909	1
332	20250513	131300	57239139	1909	1922	1922	1909	58
333	20250513	131200	57127689	1923	1921	1923	1921	537
334	20250513	131100	56095458	1911	1914	1914	1911	2909
335	20250513	131000	50528030	1914	1915	1915	1914	226
336	20250513	130900	50095256	1914	1914	1914	1914	0
337	20250513	130800	50095256	1914	1914	1914	1914	2
338	20250513	130700	50091428	1914	1914	1914	1914	231
339	20250513	130600	49649294	1915	1915	1915	1915	0
340	20250513	130500	49649294	1915	1915	1915	1915	323
341	20250513	130400	49030749	1915	1915	1915	1915	2
342	20250513	130300	49026919	1915	1915	1915	1915	0
343	20250513	130200	49026919	1915	1915	1915	1915	1
344	20250513	130100	49025004	1915	1915	1915	1915	1
345	20250513	130000	49023089	1915	1915	1915	1915	3
346	20250513	125900	49017344	1915	1915	1915	1915	1
347	20250513	125800	49015429	1924	1924	1924	1916	166
348	20250513	125700	48696938	1917	1917	1917	1917	1
349	20250513	125600	48695021	1917	1917	1917	1917	1
350	20250513	125500	48693104	1925	1925	1925	1925	1
351	20250513	125400	48691179	1917	1917	1917	1917	1
352	20250513	125300	48689262	1916	1916	1916	1916	1
353	20250513	125200	48687346	1926	1926	1926	1926	0
354	20250513	125100	48687346	1926	1925	1926	1916	24
355	20250513	125000	48641143	1915	1915	1915	1915	1
356	20250513	124900	48639228	1915	1915	1915	1915	0
357	20250513	124800	48639228	1915	1915	1915	1915	1
358	20250513	124700	48637313	1915	1925	1926	1915	3
359	20250513	124600	48631547	1915	1915	1915	1915	0
360	20250513	124500	48631547	1915	1915	1915	1915	3
361	20250513	124400	48625802	1915	1915	1915	1915	1
362	20250513	124300	48623887	1915	1915	1915	1915	0
363	20250513	124200	48623887	1915	1915	1915	1915	1
364	20250513	124100	48621972	1915	1915	1915	1915	1
365	20250513	124000	48620057	1916	1916	1916	1916	6
366	20250513	123900	48608561	1916	1916	1916	1916	1
367	20250513	123800	48606645	1916	1916	1916	1916	6
368	20250513	123700	48595149	1916	1916	1916	1916	0
369	20250513	123600	48595149	1916	1916	1916	1916	1
370	20250513	123500	48593233	1916	1916	1916	1916	1
371	20250513	123400	48591317	1916	1916	1916	1916	0
372	20250513	123300	48591317	1916	1916	1916	1916	0
373	20250513	123200	48591317	1916	1916	1916	1916	73
374	20250513	123100	48451449	1929	1927	1929	1927	20
375	20250513	123000	48412891	1915	1915	1915	1915	0
376	20250513	122900	48412891	1915	1915	1915	1915	2
377	20250513	122800	48409061	1915	1915	1915	1915	0
378	20250513	122700	48409061	1915	1915	1915	1915	0
379	20250513	122600	48409061	1915	1915	1915	1915	2
380	20250513	122500	48405231	1927	1927	1927	1927	0
381	20250513	122400	48405231	1927	1926	1927	1926	10
382	20250513	122300	48385968	1926	1915	1926	1915	12
383	20250513	122200	48362911	1915	1915	1915	1915	0
384	20250513	122100	48362911	1915	1915	1915	1915	0
385	20250513	122000	48362911	1915	1915	1915	1915	2
386	20250513	121900	48359081	1915	1915	1915	1915	0
387	20250513	121800	48359081	1915	1915	1915	1915	0
388	20250513	121700	48359081	1915	1915	1915	1915	2
389	20250513	121600	48355251	1915	1915	1915	1915	0
390	20250513	121500	48355251	1915	1915	1915	1915	0
391	20250513	121400	48355251	1915	1915	1915	1915	1
392	20250513	121300	48353336	1915	1915	1915	1915	1
393	20250513	121200	48351421	1915	1915	1915	1915	0
394	20250513	121100	48351421	1915	1915	1915	1915	6
395	20250513	121000	48339931	1915	1915	1915	1915	1
396	20250513	120900	48338016	1915	1915	1915	1915	0
397	20250513	120800	48338016	1915	1915	1915	1915	0
398	20250513	120700	48338016	1915	1915	1915	1915	2
399	20250513	120600	48334186	1916	1916	1916	1916	1
400	20250513	120500	48332270	1916	1916	1916	1916	100
401	20250513	120400	48140670	1916	1927	1929	1916	12
402	20250513	120300	48117554	1916	1916	1916	1916	0
403	20250513	120200	48117554	1916	1916	1916	1916	0
404	20250513	120100	48117554	1916	1916	1916	1916	2
405	20250513	120000	48113722	1916	1916	1916	1916	0
406	20250513	115900	48113722	1916	1916	1916	1916	0
407	20250513	115800	48113722	1916	1916	1916	1916	2
408	20250513	115700	48109890	1916	1916	1916	1916	0
409	20250513	115600	48109890	1916	1916	1916	1916	0
410	20250513	115500	48109890	1916	1916	1916	1916	2
411	20250513	115400	48106058	1916	1916	1916	1916	0
412	20250513	115300	48106058	1916	1916	1916	1916	0
413	20250513	115200	48106058	1916	1916	1916	1916	2
414	20250513	115100	48102226	1916	1916	1916	1916	0
415	20250513	115000	48102226	1916	1916	1916	1916	0
416	20250513	114900	48102226	1916	1916	1916	1916	2
417	20250513	114800	48098394	1916	1916	1916	1916	0
418	20250513	114700	48098394	1916	1916	1916	1916	0
419	20250513	114600	48098394	1916	1915	1929	1915	22
420	20250513	114500	48055984	1925	1925	1925	1925	0
421	20250513	114400	48055984	1925	1925	1925	1925	50
422	20250513	114300	47959734	1915	1922	1925	1915	6
423	20250513	114200	47948197	1914	1918	1920	1914	3765
424	20250513	114100	40720205	1912	1912	1912	1912	301
425	20250513	114000	40144693	1912	1912	1912	1912	1
426	20250513	113900	40142781	1918	1912	1918	1912	37
427	20250513	113800	40071822	1912	1912	1912	1912	0
428	20250513	113700	40071822	1912	1912	1912	1912	0
429	20250513	113600	40071822	1912	1917	1917	1912	2
430	20250513	113500	40067993	1917	1912	1917	1912	2
431	20250513	113400	40064164	1911	1911	1911	1911	0
432	20250513	113300	40064164	1911	1911	1911	1911	1
433	20250513	113200	40062253	1911	1911	1911	1911	1
434	20250513	113100	40060342	1911	1911	1911	1911	20
435	20250513	113000	40022122	1911	1911	1911	1911	1
436	20250513	112900	40020211	1911	1911	1911	1911	1
437	20250513	112800	40018300	1911	1911	1911	1911	0
438	20250513	112700	40018300	1911	1911	1911	1911	1
439	20250513	112600	40016389	1911	1911	1911	1911	1
440	20250513	112500	40014478	1910	1910	1910	1910	0
441	20250513	112400	40014478	1910	1910	1910	1910	1
442	20250513	112300	40012568	1910	1910	1910	1910	1
443	20250513	112200	40010658	1910	1910	1910	1910	0
444	20250513	112100	40010658	1910	1910	1910	1910	1
445	20250513	112000	40008748	1910	1910	1910	1910	1
446	20250513	111900	40006838	1910	1909	1910	1909	4
447	20250513	111800	39999199	1907	1907	1907	1907	1
448	20250513	111700	39997292	1907	1907	1907	1907	1
449	20250513	111600	39995385	1906	1906	1906	1906	0
450	20250513	111500	39995385	1906	1906	1906	1906	0
451	20250513	111400	39995385	1906	1906	1906	1906	2
452	20250513	111300	39991573	1906	1906	1906	1906	0
453	20250513	111200	39991573	1906	1906	1906	1906	0
454	20250513	111100	39991573	1906	1906	1906	1906	2
455	20250513	111000	39987761	1906	1906	1906	1906	199
456	20250513	110900	39608467	1906	1906	1906	1906	0
457	20250513	110800	39608467	1906	1906	1906	1905	317
458	20250513	110700	39004381	1905	1905	1905	1905	0
459	20250513	110600	39004381	1905	1905	1905	1905	0
460	20250513	110500	39004381	1905	1908	1908	1905	2002
461	20250513	110400	35190175	1910	1910	1910	1910	186
462	20250513	110300	34834915	1920	1920	1920	1920	0
463	20250513	110200	34834915	1920	1919	1920	1910	3918
464	20250513	110100	27321705	1917	1916	1917	1916	87
465	20250513	110000	27154943	1917	1917	1917	1917	0
466	20250513	105900	27154943	1917	1908	1917	1908	22
467	20250513	105800	27112831	1910	1910	1910	1910	1170
468	20250513	105700	24878131	1910	1910	1910	1910	0
469	20250513	105600	24878131	1910	1910	1910	1910	2
470	20250513	105500	24874311	1910	1910	1910	1910	0
471	20250513	105400	24874311	1910	1911	1911	1910	5000
472	20250513	105300	15324270	1911	1911	1911	1911	2
473	20250513	105200	15320448	1911	1911	1911	1911	0
474	20250513	105100	15320448	1911	1911	1911	1911	0
475	20250513	105000	15320448	1911	1911	1911	1911	1
476	20250513	104900	15318537	1911	1911	1911	1911	1
477	20250513	104800	15316626	1911	1911	1911	1911	0
478	20250513	104700	15316626	1911	1911	1911	1911	1
479	20250513	104600	15314715	1911	1911	1911	1911	1
480	20250513	104500	15312804	1911	1911	1911	1911	3
481	20250513	104400	15307071	1911	1911	1911	1911	1
482	20250513	104300	15305160	1911	1911	1911	1911	1
483	20250513	104200	15303249	1917	1917	1917	1917	1
484	20250513	104100	15301332	1917	1911	1917	1911	2
485	20250513	104000	15297504	1911	1917	1917	1911	2
486	20250513	103900	15293676	1911	1911	1911	1911	0
487	20250513	103800	15293676	1911	1911	1911	1911	1
488	20250513	103700	15291765	1911	1911	1911	1911	1
489	20250513	103600	15289854	1916	1916	1916	1916	0
490	20250513	103500	15289854	1916	1916	1916	1916	1054
491	20250513	103400	13270390	1916	1910	1916	1910	7
492	20250513	103300	13256984	1917	1911	1917	1911	2394
493	20250513	103200	8667797	1910	1910	1910	1910	2
494	20250513	103100	8663977	1910	1910	1910	1910	17
495	20250513	103000	8631507	1910	1910	1910	1910	0
496	20250513	102900	8631507	1910	1910	1910	1910	0
497	20250513	102800	8631507	1910	1910	1910	1910	2
498	20250513	102700	8627687	1910	1910	1910	1910	0
499	20250513	102600	8627687	1910	1910	1910	1910	0
500	20250513	102500	8627687	1910	1910	1910	1910	1
501	20250513	102400	8625777	1910	1910	1910	1910	1
502	20250513	102300	8623867	1910	1910	1910	1910	0
503	20250513	102200	8623867	1910	1910	1910	1910	1
504	20250513	102100	8621957	1910	1910	1910	1910	1
505	20250513	102000	8620047	1910	1910	1910	1910	0
506	20250513	101900	8620047	1910	1910	1910	1910	1
507	20250513	101800	8618137	1910	1910	1910	1910	262
508	20250513	101700	8117717	1910	1910	1910	1910	0
509	20250513	101600	8117717	1910	1910	1910	1910	1
510	20250513	101500	8115807	1910	1910	1910	1910	1
511	20250513	101400	8113897	1908	1908	1908	1908	0
512	20250513	101300	8113897	1908	1908	1908	1908	1
513	20250513	101200	8111989	1908	1908	1908	1908	1
514	20250513	101100	8110081	1908	1908	1908	1908	761
515	20250513	101000	6658093	1905	1905	1905	1905	1
516	20250513	100900	6656188	1905	1905	1905	1905	1
517	20250513	100800	6654283	1905	1905	1905	1905	0
518	20250513	100700	6654283	1905	1908	1908	1905	144
519	20250513	100600	6379537	1908	1908	1908	1908	1
520	20250513	100500	6377629	1908	1908	1908	1908	15
521	20250513	100400	6349009	1908	1908	1908	1908	1
522	20250513	100300	6347101	1908	1908	1908	1908	1
523	20250513	100200	6345193	1908	1908	1908	1908	0
524	20250513	100100	6345193	1908	1908	1908	1908	1
525	20250513	100000	6343285	1908	1908	1908	1908	349
526	20250513	095900	5677393	1908	1908	1908	1908	1
527	20250513	095800	5675485	1908	1908	1908	1908	0
528	20250513	095700	5675485	1908	1908	1908	1908	0
529	20250513	095600	5675485	1908	1908	1908	1908	77
530	20250513	095500	5528569	1918	1918	1918	1918	0
531	20250513	095400	5528569	1918	1918	1918	1918	0
532	20250513	095300	5528569	1918	1918	1918	1918	0
533	20250513	095200	5528569	1918	1918	1918	1918	909
534	20250513	095100	3785107	1909	1909	1909	1909	0
535	20250513	095000	3785107	1909	1909	1909	1909	0
536	20250513	094900	3785107	1909	1909	1909	1909	0
537	20250513	094800	3785107	1909	1909	1909	1909	0
538	20250513	094700	3785107	1909	1909	1909	1909	306
539	20250513	094600	3200953	1908	1909	1909	1908	123
540	20250513	094500	2966158	1920	1920	1920	1920	1
541	20250513	094400	2964238	1920	1920	1920	1920	2
542	20250513	094300	2960398	1920	1920	1920	1920	0
543	20250513	094200	2960398	1920	1920	1920	1920	1
544	20250513	094100	2958478	1909	1909	1909	1909	3
545	20250513	094000	2952751	1920	1920	1920	1920	0
546	20250513	093900	2952751	1920	1919	1920	1919	50
547	20250513	093800	2856787	1909	1909	1909	1909	0
548	20250513	093700	2856787	1909	1909	1909	1909	3
549	20250513	093600	2851060	1918	1918	1918	1918	0
550	20250513	093500	2851060	1918	1918	1918	1918	0
551	20250513	093400	2851060	1918	1918	1918	1918	1
552	20250513	093300	2849142	1909	1909	1909	1909	0
553	20250513	093200	2849142	1909	1909	1909	1909	1
554	20250513	093100	2847233	1917	1917	1917	1917	0
555	20250513	093000	2847233	1917	1917	1917	1917	0
556	20250513	092900	2847233	1917	1917	1917	1917	0
557	20250513	092800	2847233	1917	1917	1917	1917	0
558	20250513	092700	2847233	1917	1917	1917	1917	25
559	20250513	092600	2799308	1917	1917	1917	1917	0
560	20250513	092500	2799308	1917	1917	1917	1917	0
561	20250513	092400	2799308	1917	1917	1917	1917	0
562	20250513	092300	2799308	1917	1917	1917	1917	0
563	20250513	092200	2799308	1917	1917	1917	1917	0
564	20250513	092100	2799308	1917	1917	1917	1917	3
565	20250513	092000	2793557	1908	1908	1908	1908	0
566	20250513	091900	2793557	1908	1908	1908	1908	200
567	20250513	091800	2411957	1919	1919	1919	1919	0
568	20250513	091700	2411957	1919	1919	1919	1919	0
569	20250513	091600	2411957	1919	1919	1919	1919	0
570	20250513	091500	2411957	1919	1919	1919	1919	12
571	20250513	091400	2388929	1907	1907	1907	1907	0
572	20250513	091300	2388929	1907	1907	1907	1907	400
573	20250513	091200	1626129	1920	1920	1920	1920	0
574	20250513	091100	1626129	1920	1920	1920	1920	0
575	20250513	091000	1626129	1920	1920	1920	1920	0
576	20250513	090900	1626129	1920	1920	1920	1920	2
577	20250513	090800	1622289	1920	1919	1920	1919	22
578	20250513	090700	1580050	1916	1913	1916	1913	4
579	20250513	090600	1572395	1902	1909	1911	1902	184
580	20250513	090500	1220981	1900	1900	1900	1900	0
581	20250513	090400	1220981	1900	1900	1900	1900	1
582	20250513	090300	1219081	1910	1910	1910	1910	0
583	20250513	090200	1219081	1910	1910	1910	1910	0
584	20250513	090100	1219081	1910	1910	1910	1910	0
585	20250513	090000	1219081	1910	1899	1910	1899	640