KissMeData/024070/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185300	5704055	1913	1913	1913	1913	153
3	20250513	185200	5704055	1913	1913	1913	1913	0
4	20250513	185100	5704055	1913	1913	1913	1913	0
5	20250513	185000	5704055	1913	1913	1913	1913	0
6	20250513	184900	5704055	1913	1913	1913	1913	0
7	20250513	184800	5704055	1913	1913	1913	1913	0
8	20250513	184700	5704055	1913	1913	1913	1913	0
9	20250513	184600	5704055	1913	1913	1913	1913	0
10	20250513	184500	5704055	1913	1913	1913	1913	0
11	20250513	184400	5704055	1913	1913	1913	1913	0
12	20250513	184300	5704055	1913	1913	1913	1913	0
13	20250513	184200	5704055	1913	1913	1913	1913	0
14	20250513	184100	5704055	1913	1913	1913	1913	0
15	20250513	184000	5704055	1913	1913	1913	1913	0
16	20250513	183900	5704055	1913	1913	1913	1913	0
17	20250513	183800	5704055	1913	1913	1913	1913	0
18	20250513	183700	5704055	1913	1913	1913	1913	0
19	20250513	183600	5704055	1913	1913	1913	1913	0
20	20250513	183500	5704055	1913	1913	1913	1913	0
21	20250513	183400	5704055	1913	1913	1913	1913	0
22	20250513	183300	5704055	1913	1913	1913	1913	0
23	20250513	183200	5704055	1913	1913	1913	1913	0
24	20250513	183100	5704055	1913	1913	1913	1913	0
25	20250513	183000	5704055	1913	1913	1913	1913	0
26	20250513	182900	5704055	1913	1913	1913	1913	0
27	20250513	182800	5704055	1913	1913	1913	1913	0
28	20250513	182700	5704055	1913	1913	1913	1913	0
29	20250513	182600	5704055	1913	1913	1913	1913	0
30	20250513	182500	5704055	1913	1913	1913	1913	0
31	20250513	182400	5704055	1913	1913	1913	1913	0
32	20250513	182300	5704055	1913	1913	1913	1913	153
33	20250513	182200	5704055	1913	1913	1913	1913	0
34	20250513	182100	5704055	1913	1913	1913	1913	0
35	20250513	182000	5704055	1913	1913	1913	1913	0
36	20250513	181900	5704055	1913	1913	1913	1913	0
37	20250513	181800	5704055	1913	1913	1913	1913	0
38	20250513	181700	5704055	1913	1913	1913	1913	0
39	20250513	181600	5704055	1913	1913	1913	1913	0
40	20250513	181500	5704055	1913	1913	1913	1913	0
41	20250513	181400	5704055	1913	1913	1913	1913	0
42	20250513	181300	5704055	1913	1913	1913	1913	0
43	20250513	181200	5704055	1913	1913	1913	1913	0
44	20250513	181100	5704055	1913	1913	1913	1913	0
45	20250513	181000	5704055	1913	1913	1913	1913	0
46	20250513	180900	5704055	1913	1913	1913	1913	0
47	20250513	180800	5704055	1913	1913	1913	1913	0
48	20250513	180700	5704055	1913	1913	1913	1913	0
49	20250513	180600	5704055	1913	1913	1913	1913	0
50	20250513	180500	5704055	1913	1913	1913	1913	0
51	20250513	180400	5704055	1913	1913	1913	1913	0
52	20250513	180300	5704055	1913	1913	1913	1913	0
53	20250513	180200	5704055	1913	1913	1913	1913	0
54	20250513	180100	5704055	1913	1913	1913	1913	0
55	20250513	180000	5704055	1913	1913	1913	1913	0
56	20250513	175900	5704055	1913	1913	1913	1913	0
57	20250513	175800	5704055	1913	1913	1913	1913	0
58	20250513	175700	5704055	1913	1913	1913	1913	0
59	20250513	175600	5704055	1913	1913	1913	1913	0
60	20250513	175500	5704055	1913	1913	1913	1913	0
61	20250513	175400	5704055	1913	1913	1913	1913	0
62	20250513	175300	5704055	1913	1913	1913	1913	153
63	20250513	175200	5704055	1913	1913	1913	1913	0
64	20250513	175100	5704055	1913	1913	1913	1913	0
65	20250513	175000	5704055	1913	1913	1913	1913	0
66	20250513	174900	5704055	1913	1913	1913	1913	0
67	20250513	174800	5704055	1913	1913	1913	1913	0
68	20250513	174700	5704055	1913	1913	1913	1913	0
69	20250513	174600	5704055	1913	1913	1913	1913	0
70	20250513	174500	5704055	1913	1913	1913	1913	0
71	20250513	174400	5704055	1913	1913	1913	1913	0
72	20250513	174300	5704055	1913	1913	1913	1913	0
73	20250513	174200	5704055	1913	1913	1913	1913	0
74	20250513	174100	5704055	1913	1913	1913	1913	0
75	20250513	174000	5704055	1913	1913	1913	1913	0
76	20250513	173900	5704055	1913	1913	1913	1913	0
77	20250513	173800	5704055	1913	1913	1913	1913	0
78	20250513	173700	5704055	1913	1913	1913	1913	0
79	20250513	173600	5704055	1913	1913	1913	1913	0
80	20250513	173500	5704055	1913	1913	1913	1913	0
81	20250513	173400	5704055	1913	1913	1913	1913	0
82	20250513	173300	5704055	1913	1913	1913	1913	0
83	20250513	173200	5704055	1913	1913	1913	1913	0
84	20250513	173100	5704055	1913	1913	1913	1913	0
85	20250513	173000	5704055	1913	1913	1913	1913	0
86	20250513	172900	5704055	1913	1913	1913	1913	0
87	20250513	172800	5704055	1913	1913	1913	1913	0
88	20250513	172700	5704055	1913	1913	1913	1913	0
89	20250513	172600	5704055	1913	1913	1913	1913	0
90	20250513	172500	5704055	1913	1913	1913	1913	0
91	20250513	172400	5704055	1913	1913	1913	1913	0
92	20250513	172300	5704055	1913	1913	1913	1913	153
93	20250513	172200	5704055	1913	1913	1913	1913	0
94	20250513	172100	5704055	1913	1913	1913	1913	0
95	20250513	172000	5704055	1913	1913	1913	1913	0
96	20250513	171900	5704055	1913	1913	1913	1913	0
97	20250513	171800	5704055	1913	1913	1913	1913	0
98	20250513	171700	5704055	1913	1913	1913	1913	0
99	20250513	171600	5704055	1913	1913	1913	1913	0
100	20250513	171500	5704055	1913	1913	1913	1913	0
101	20250513	171400	5704055	1913	1913	1913	1913	0
102	20250513	171300	5704055	1913	1913	1913	1913	0
103	20250513	171200	5704055	1913	1913	1913	1913	0
104	20250513	171100	5704055	1913	1913	1913	1913	0
105	20250513	171000	5704055	1913	1913	1913	1913	0
106	20250513	170900	5704055	1913	1913	1913	1913	0
107	20250513	170800	5704055	1913	1913	1913	1913	0
108	20250513	170700	5704055	1913	1913	1913	1913	0
109	20250513	170600	5704055	1913	1913	1913	1913	0
110	20250513	170500	5704055	1913	1913	1913	1913	0
111	20250513	170400	5704055	1913	1913	1913	1913	0
112	20250513	170300	5704055	1913	1913	1913	1913	0
113	20250513	170200	5704055	1913	1913	1913	1913	0
114	20250513	170100	5704055	1913	1913	1913	1913	0
115	20250513	170000	5704055	1913	1913	1913	1913	0
116	20250513	165900	5704055	1913	1913	1913	1913	0
117	20250513	165800	5704055	1913	1913	1913	1913	0
118	20250513	165700	5704055	1913	1913	1913	1913	0
119	20250513	165600	5704055	1913	1913	1913	1913	0
120	20250513	165500	5704055	1913	1913	1913	1913	0
121	20250513	165400	5704055	1913	1913	1913	1913	0
122	20250513	165300	5704055	1913	1913	1913	1913	153
123	20250513	165200	5704055	1913	1913	1913	1913	0
124	20250513	165100	5704055	1913	1913	1913	1913	0
125	20250513	165000	5704055	1913	1913	1913	1913	0
126	20250513	164900	5704055	1913	1913	1913	1913	0
127	20250513	164800	5704055	1913	1913	1913	1913	0
128	20250513	164700	5704055	1913	1913	1913	1913	0
129	20250513	164600	5704055	1913	1913	1913	1913	0
130	20250513	164500	5704055	1913	1913	1913	1913	0
131	20250513	164400	5704055	1913	1913	1913	1913	0
132	20250513	164300	5704055	1913	1913	1913	1913	0
133	20250513	164200	5704055	1913	1913	1913	1913	0
134	20250513	164100	5704055	1913	1913	1913	1913	0
135	20250513	164000	5704055	1913	1913	1913	1913	0
136	20250513	163900	5704055	1913	1913	1913	1913	0
137	20250513	163800	5704055	1913	1913	1913	1913	0
138	20250513	163700	5704055	1913	1913	1913	1913	0
139	20250513	163600	5704055	1913	1913	1913	1913	0
140	20250513	163500	5704055	1913	1913	1913	1913	0
141	20250513	163400	5704055	1913	1913	1913	1913	0
142	20250513	163300	5704055	1913	1913	1913	1913	0
143	20250513	163200	5704055	1913	1913	1913	1913	0
144	20250513	163100	5704055	1913	1913	1913	1913	0
145	20250513	163000	5704055	1913	1913	1913	1913	0
146	20250513	162900	5704055	1913	1913	1913	1913	0
147	20250513	162800	5704055	1913	1913	1913	1913	0
148	20250513	162700	5704055	1913	1913	1913	1913	0
149	20250513	162600	5704055	1913	1913	1913	1913	0
150	20250513	162500	5704055	1913	1913	1913	1913	0
151	20250513	162400	5704055	1913	1913	1913	1913	0
152	20250513	162300	5704055	1913	1913	1913	1913	153
153	20250513	162200	5704055	1913	1913	1913	1913	0
154	20250513	162100	5704055	1913	1913	1913	1913	0
155	20250513	162000	5704055	1913	1913	1913	1913	0
156	20250513	161900	5704055	1913	1913	1913	1913	0
157	20250513	161800	5704055	1913	1913	1913	1913	0
158	20250513	161700	5704055	1913	1913	1913	1913	0
159	20250513	161600	5704055	1913	1913	1913	1913	0
160	20250513	161500	5704055	1913	1913	1913	1913	0
161	20250513	161400	5704055	1913	1913	1913	1913	0
162	20250513	161300	5704055	1913	1913	1913	1913	0
163	20250513	161200	5704055	1913	1913	1913	1913	0
164	20250513	161100	5704055	1913	1913	1913	1913	0
165	20250513	161000	5704055	1913	1913	1913	1913	0
166	20250513	160900	5704055	1913	1913	1913	1913	0
167	20250513	160800	5704055	1913	1913	1913	1913	0
168	20250513	160700	5704055	1913	1913	1913	1913	0
169	20250513	160600	5704055	1913	1913	1913	1913	0
170	20250513	160500	5704055	1913	1913	1913	1913	0
171	20250513	160400	5704055	1913	1913	1913	1913	0
172	20250513	160300	5704055	1913	1913	1913	1913	0
173	20250513	160200	5704055	1913	1913	1913	1913	0
174	20250513	160100	5704055	1913	1913	1913	1913	0
175	20250513	160000	5704055	1913	1913	1913	1913	0
176	20250513	155900	5704055	1913	1913	1913	1913	0
177	20250513	155800	5704055	1913	1913	1913	1913	0
178	20250513	155700	5704055	1913	1913	1913	1913	0
179	20250513	155600	5704055	1913	1913	1913	1913	0
180	20250513	155500	5704055	1913	1913	1913	1913	0
181	20250513	155400	5704055	1913	1913	1913	1913	0
182	20250513	155300	5704055	1913	1913	1913	1913	153
183	20250513	155200	5704055	1913	1913	1913	1913	0
184	20250513	155100	5704055	1913	1913	1913	1913	0
185	20250513	155000	5704055	1913	1913	1913	1913	0
186	20250513	154900	5704055	1913	1913	1913	1913	0
187	20250513	154800	5704055	1913	1913	1913	1913	0
188	20250513	154700	5704055	1913	1913	1913	1913	0
189	20250513	154600	5704055	1913	1913	1913	1913	0
190	20250513	154500	5704055	1913	1913	1913	1913	0
191	20250513	154400	5704055	1913	1913	1913	1913	0
192	20250513	154300	5704055	1913	1913	1913	1913	0
193	20250513	154200	5704055	1913	1913	1913	1913	0
194	20250513	154100	5704055	1913	1913	1913	1913	0
195	20250513	154000	5704055	1913	1913	1913	1913	0
196	20250513	153900	5704055	1913	1913	1913	1913	0
197	20250513	153800	5704055	1913	1913	1913	1913	0
198	20250513	153700	5704055	1913	1913	1913	1913	0
199	20250513	153600	5704055	1913	1913	1913	1913	0
200	20250513	153500	5704055	1913	1913	1913	1913	0
201	20250513	153400	5704055	1913	1913	1913	1913	0
202	20250513	153300	5704055	1913	1913	1913	1913	0
203	20250513	153200	5704055	1913	1913	1913	1913	0
204	20250513	153100	5704055	1913	1913	1913	1913	0
205	20250513	153000	5704055	1913	1913	1913	1913	153
206	20250513	152900	5411366	1917	1917	1917	1917	0
207	20250513	152800	5411366	1917	1917	1917	1917	0
208	20250513	152700	5411366	1917	1917	1917	1917	0
209	20250513	152600	5411366	1917	1917	1917	1917	0
210	20250513	152500	5411366	1917	1917	1917	1917	0
211	20250513	152400	5411366	1917	1917	1917	1917	0
212	20250513	152300	5411366	1917	1917	1917	1917	0
213	20250513	152200	5411366	1917	1917	1917	1917	0
214	20250513	152100	5411366	1917	1917	1917	1917	0
215	20250513	152000	5411366	1917	1917	1917	1917	0
216	20250513	151900	5411366	1917	1917	1917	1917	0
217	20250513	151800	5411366	1917	1917	1917	1917	92
218	20250513	151700	5235002	1917	1917	1917	1917	0
219	20250513	151600	5235002	1917	1917	1917	1917	0
220	20250513	151500	5235002	1917	1917	1917	1917	0
221	20250513	151400	5235002	1917	1917	1917	1917	0
222	20250513	151300	5235002	1917	1917	1917	1917	0
223	20250513	151200	5235002	1917	1918	1918	1917	829
224	20250513	151100	3645808	1921	1921	1921	1921	0
225	20250513	151000	3645808	1921	1921	1921	1921	0
226	20250513	150900	3645808	1921	1921	1921	1921	0
227	20250513	150800	3645808	1921	1921	1921	1921	0
228	20250513	150700	3645808	1921	1921	1921	1921	0
229	20250513	150600	3645808	1921	1921	1921	1921	0
230	20250513	150500	3645808	1921	1921	1921	1921	0
231	20250513	150400	3645808	1921	1921	1921	1921	0
232	20250513	150300	3645808	1921	1921	1921	1921	0
233	20250513	150200	3645808	1921	1921	1921	1921	0
234	20250513	150100	3645808	1921	1921	1921	1921	1
235	20250513	150000	3643887	1917	1917	1917	1917	0
236	20250513	145900	3643887	1917	1917	1917	1917	0
237	20250513	145800	3643887	1917	1917	1917	1917	0
238	20250513	145700	3643887	1917	1917	1917	1917	0
239	20250513	145600	3643887	1917	1917	1917	1917	0
240	20250513	145500	3643887	1917	1917	1917	1917	0
241	20250513	145400	3643887	1917	1917	1917	1917	0
242	20250513	145300	3643887	1917	1917	1917	1917	0
243	20250513	145200	3643887	1917	1917	1917	1917	0
244	20250513	145100	3643887	1917	1917	1917	1917	0
245	20250513	145000	3643887	1917	1917	1917	1917	0
246	20250513	144900	3643887	1917	1917	1917	1917	0
247	20250513	144800	3643887	1917	1917	1917	1917	0
248	20250513	144700	3643887	1917	1917	1917	1917	0
249	20250513	144600	3643887	1917	1917	1917	1917	0
250	20250513	144500	3643887	1917	1917	1917	1917	0
251	20250513	144400	3643887	1917	1921	1921	1917	156
252	20250513	144300	3344431	1921	1921	1921	1921	0
253	20250513	144200	3344431	1921	1921	1921	1921	0
254	20250513	144100	3344431	1921	1921	1921	1921	0
255	20250513	144000	3344431	1921	1921	1921	1921	0
256	20250513	143900	3344431	1921	1921	1921	1921	0
257	20250513	143800	3344431	1921	1921	1921	1921	0
258	20250513	143700	3344431	1921	1921	1921	1921	0
259	20250513	143600	3344431	1921	1921	1921	1921	0
260	20250513	143500	3344431	1921	1921	1921	1921	0
261	20250513	143400	3344431	1921	1921	1921	1921	0
262	20250513	143300	3344431	1921	1921	1921	1921	0
263	20250513	143200	3344431	1921	1921	1921	1921	0
264	20250513	143100	3344431	1921	1921	1921	1921	0
265	20250513	143000	3344431	1921	1921	1921	1921	0
266	20250513	142900	3344431	1921	1921	1921	1921	0
267	20250513	142800	3344431	1921	1921	1921	1921	0
268	20250513	142700	3344431	1921	1921	1921	1921	0
269	20250513	142600	3344431	1921	1921	1921	1921	0
270	20250513	142500	3344431	1921	1921	1921	1921	0
271	20250513	142400	3344431	1921	1921	1921	1921	0
272	20250513	142300	3344431	1921	1921	1921	1921	0
273	20250513	142200	3344431	1921	1921	1921	1921	0
274	20250513	142100	3344431	1921	1921	1921	1921	0
275	20250513	142000	3344431	1921	1921	1921	1921	0
276	20250513	141900	3344431	1921	1921	1921	1921	0
277	20250513	141800	3344431	1921	1921	1921	1921	0
278	20250513	141700	3344431	1921	1921	1921	1921	0
279	20250513	141600	3344431	1921	1921	1921	1921	0
280	20250513	141500	3344431	1921	1921	1921	1921	0
281	20250513	141400	3344431	1921	1921	1921	1921	0
282	20250513	141300	3344431	1921	1921	1921	1921	0
283	20250513	141200	3344431	1921	1921	1921	1921	0
284	20250513	141100	3344431	1921	1921	1921	1921	0
285	20250513	141000	3344431	1921	1921	1921	1921	0
286	20250513	140900	3344431	1921	1921	1921	1921	0
287	20250513	140800	3344431	1921	1921	1921	1921	0
288	20250513	140700	3344431	1921	1921	1921	1921	0
289	20250513	140600	3344431	1921	1921	1921	1921	0
290	20250513	140500	3344431	1921	1921	1921	1921	0
291	20250513	140400	3344431	1921	1921	1921	1921	0
292	20250513	140300	3344431	1921	1921	1921	1921	0
293	20250513	140200	3344431	1921	1921	1921	1921	0
294	20250513	140100	3344431	1921	1921	1921	1921	0
295	20250513	140000	3344431	1921	1921	1921	1921	0
296	20250513	135900	3344431	1921	1921	1921	1921	0
297	20250513	135800	3344431	1921	1921	1921	1921	0
298	20250513	135700	3344431	1921	1921	1921	1921	0
299	20250513	135600	3344431	1921	1921	1921	1921	0
300	20250513	135500	3344431	1921	1921	1921	1921	0
301	20250513	135400	3344431	1921	1921	1921	1921	0
302	20250513	135300	3344431	1921	1921	1921	1921	0
303	20250513	135200	3344431	1921	1921	1921	1921	0
304	20250513	135100	3344431	1921	1921	1921	1921	0
305	20250513	135000	3344431	1921	1921	1921	1921	0
306	20250513	134900	3344431	1921	1921	1921	1921	0
307	20250513	134800	3344431	1921	1921	1921	1921	0
308	20250513	134700	3344431	1921	1921	1921	1921	0
309	20250513	134600	3344431	1921	1921	1921	1921	0
310	20250513	134500	3344431	1921	1921	1921	1921	0
311	20250513	134400	3344431	1921	1921	1921	1921	0
312	20250513	134300	3344431	1921	1921	1921	1921	0
313	20250513	134200	3344431	1921	1921	1921	1921	0
314	20250513	134100	3344431	1921	1921	1921	1921	0
315	20250513	134000	3344431	1921	1921	1921	1921	0
316	20250513	133900	3344431	1921	1921	1921	1921	0
317	20250513	133800	3344431	1921	1921	1921	1921	0
318	20250513	133700	3344431	1921	1921	1921	1921	0
319	20250513	133600	3344431	1921	1921	1921	1921	0
320	20250513	133500	3344431	1921	1921	1921	1921	0
321	20250513	133400	3344431	1921	1921	1921	1921	0
322	20250513	133300	3344431	1921	1921	1921	1921	0
323	20250513	133200	3344431	1921	1921	1921	1921	0
324	20250513	133100	3344431	1921	1921	1921	1921	0
325	20250513	133000	3344431	1921	1921	1921	1921	0
326	20250513	132900	3344431	1921	1921	1921	1921	0
327	20250513	132800	3344431	1921	1921	1921	1921	0
328	20250513	132700	3344431	1921	1921	1921	1921	1
329	20250513	132600	3342510	1920	1920	1920	1920	0
330	20250513	132500	3342510	1920	1920	1920	1920	0
331	20250513	132400	3342510	1920	1920	1920	1920	0
332	20250513	132300	3342510	1920	1920	1920	1920	0
333	20250513	132200	3342510	1920	1920	1920	1920	0
334	20250513	132100	3342510	1920	1920	1920	1920	0
335	20250513	132000	3342510	1920	1920	1920	1920	0
336	20250513	131900	3342510	1920	1920	1920	1920	0
337	20250513	131800	3342510	1920	1920	1920	1920	0
338	20250513	131700	3342510	1920	1920	1920	1920	1
339	20250513	131600	3340590	1920	1920	1920	1920	0
340	20250513	131500	3340590	1920	1920	1920	1920	0
341	20250513	131400	3340590	1920	1920	1920	1920	0
342	20250513	131300	3340590	1920	1920	1920	1920	0
343	20250513	131200	3340590	1920	1920	1920	1920	0
344	20250513	131100	3340590	1920	1920	1920	1920	0
345	20250513	131000	3340590	1920	1920	1920	1920	0
346	20250513	130900	3340590	1920	1920	1920	1920	1
347	20250513	130800	3338670	1917	1917	1917	1917	0
348	20250513	130700	3338670	1917	1917	1917	1917	0
349	20250513	130600	3338670	1917	1917	1917	1917	0
350	20250513	130500	3338670	1917	1917	1917	1917	0
351	20250513	130400	3338670	1917	1917	1917	1917	0
352	20250513	130300	3338670	1917	1917	1917	1917	0
353	20250513	130200	3338670	1917	1917	1917	1917	100
354	20250513	130100	3146970	1917	1917	1917	1917	452
355	20250513	130000	2280486	1920	1920	1920	1920	10
356	20250513	125900	2261286	1920	1920	1920	1920	0
357	20250513	125800	2261286	1920	1920	1920	1920	0
358	20250513	125700	2261286	1920	1920	1920	1920	16
359	20250513	125600	2230566	1920	1920	1920	1920	0
360	20250513	125500	2230566	1920	1920	1920	1920	0
361	20250513	125400	2230566	1920	1920	1920	1920	1
362	20250513	125300	2228646	1917	1917	1917	1917	0
363	20250513	125200	2228646	1917	1917	1917	1917	0
364	20250513	125100	2228646	1917	1917	1917	1917	0
365	20250513	125000	2228646	1917	1917	1917	1917	150
366	20250513	124900	1941096	1922	1922	1922	1922	0
367	20250513	124800	1941096	1922	1922	1922	1922	0
368	20250513	124700	1941096	1922	1922	1922	1922	0
369	20250513	124600	1941096	1922	1922	1922	1922	0
370	20250513	124500	1941096	1922	1922	1922	1922	0
371	20250513	124400	1941096	1922	1922	1922	1922	0
372	20250513	124300	1941096	1922	1922	1922	1922	0
373	20250513	124200	1941096	1922	1922	1922	1922	0
374	20250513	124100	1941096	1922	1922	1922	1922	0
375	20250513	124000	1941096	1922	1922	1922	1922	0
376	20250513	123900	1941096	1922	1922	1922	1922	0
377	20250513	123800	1941096	1922	1922	1922	1922	0
378	20250513	123700	1941096	1922	1922	1922	1922	0
379	20250513	123600	1941096	1922	1922	1922	1922	0
380	20250513	123500	1941096	1922	1922	1922	1922	0
381	20250513	123400	1941096	1922	1922	1922	1922	0
382	20250513	123300	1941096	1922	1922	1922	1922	0
383	20250513	123200	1941096	1922	1922	1922	1922	0
384	20250513	123100	1941096	1922	1922	1922	1922	0
385	20250513	123000	1941096	1922	1922	1922	1922	0
386	20250513	122900	1941096	1922	1922	1922	1922	0
387	20250513	122800	1941096	1922	1922	1922	1922	0
388	20250513	122700	1941096	1922	1922	1922	1922	0
389	20250513	122600	1941096	1922	1922	1922	1922	0
390	20250513	122500	1941096	1922	1922	1922	1922	0
391	20250513	122400	1941096	1922	1922	1922	1922	0
392	20250513	122300	1941096	1922	1922	1922	1922	0
393	20250513	122200	1941096	1922	1922	1922	1922	0
394	20250513	122100	1941096	1922	1922	1922	1922	0
395	20250513	122000	1941096	1922	1922	1922	1922	0
396	20250513	121900	1941096	1922	1922	1922	1922	0
397	20250513	121800	1941096	1922	1922	1922	1922	0
398	20250513	121700	1941096	1922	1922	1922	1922	0
399	20250513	121600	1941096	1922	1922	1922	1922	0
400	20250513	121500	1941096	1922	1922	1922	1922	0
401	20250513	121400	1941096	1922	1922	1922	1922	0
402	20250513	121300	1941096	1922	1922	1922	1922	0
403	20250513	121200	1941096	1922	1922	1922	1922	0
404	20250513	121100	1941096	1922	1922	1922	1922	0
405	20250513	121000	1941096	1922	1922	1922	1922	0
406	20250513	120900	1941096	1922	1922	1922	1922	0
407	20250513	120800	1941096	1922	1922	1922	1922	0
408	20250513	120700	1941096	1922	1922	1922	1922	0
409	20250513	120600	1941096	1922	1922	1922	1922	0
410	20250513	120500	1941096	1922	1922	1922	1922	0
411	20250513	120400	1941096	1922	1922	1922	1922	0
412	20250513	120300	1941096	1922	1922	1922	1922	0
413	20250513	120200	1941096	1922	1922	1922	1922	0
414	20250513	120100	1941096	1922	1922	1922	1922	0
415	20250513	120000	1941096	1922	1922	1922	1922	1
416	20250513	115900	1939174	1924	1924	1924	1924	0
417	20250513	115800	1939174	1924	1924	1924	1924	0
418	20250513	115700	1939174	1924	1924	1924	1924	0
419	20250513	115600	1939174	1924	1924	1924	1924	0
420	20250513	115500	1939174	1924	1924	1924	1924	0
421	20250513	115400	1939174	1924	1924	1924	1924	0
422	20250513	115300	1939174	1924	1924	1924	1924	0
423	20250513	115200	1939174	1924	1924	1924	1924	0
424	20250513	115100	1939174	1924	1924	1924	1924	0
425	20250513	115000	1939174	1924	1924	1924	1924	0
426	20250513	114900	1939174	1924	1924	1924	1924	0
427	20250513	114800	1939174	1924	1924	1924	1924	0
428	20250513	114700	1939174	1924	1924	1924	1924	0
429	20250513	114600	1939174	1924	1924	1924	1924	0
430	20250513	114500	1939174	1924	1924	1924	1924	0
431	20250513	114400	1939174	1924	1924	1924	1924	0
432	20250513	114300	1939174	1924	1924	1924	1924	0
433	20250513	114200	1939174	1924	1924	1924	1924	0
434	20250513	114100	1939174	1924	1924	1924	1924	0
435	20250513	114000	1939174	1924	1924	1924	1924	0
436	20250513	113900	1939174	1924	1924	1924	1924	0
437	20250513	113800	1939174	1924	1924	1924	1924	0
438	20250513	113700	1939174	1924	1924	1924	1924	0
439	20250513	113600	1939174	1924	1924	1924	1924	0
440	20250513	113500	1939174	1924	1924	1924	1924	0
441	20250513	113400	1939174	1924	1924	1924	1924	0
442	20250513	113300	1939174	1924	1924	1924	1924	0
443	20250513	113200	1939174	1924	1924	1924	1924	0
444	20250513	113100	1939174	1924	1924	1924	1924	0
445	20250513	113000	1939174	1924	1924	1924	1924	0
446	20250513	112900	1939174	1924	1924	1924	1924	0
447	20250513	112800	1939174	1924	1924	1924	1924	0
448	20250513	112700	1939174	1924	1924	1924	1924	0
449	20250513	112600	1939174	1924	1924	1924	1924	0
450	20250513	112500	1939174	1924	1924	1924	1924	0
451	20250513	112400	1939174	1924	1924	1924	1924	0
452	20250513	112300	1939174	1924	1924	1924	1924	0
453	20250513	112200	1939174	1924	1924	1924	1924	0
454	20250513	112100	1939174	1924	1924	1924	1924	0
455	20250513	112000	1939174	1924	1924	1924	1924	0
456	20250513	111900	1939174	1924	1924	1924	1924	0
457	20250513	111800	1939174	1924	1924	1924	1924	0
458	20250513	111700	1939174	1924	1924	1924	1924	0
459	20250513	111600	1939174	1924	1924	1924	1924	0
460	20250513	111500	1939174	1924	1924	1924	1924	0
461	20250513	111400	1939174	1924	1924	1924	1924	0
462	20250513	111300	1939174	1924	1924	1924	1924	0
463	20250513	111200	1939174	1924	1924	1924	1924	0
464	20250513	111100	1939174	1924	1924	1924	1924	0
465	20250513	111000	1939174	1924	1924	1924	1924	0
466	20250513	110900	1939174	1924	1924	1924	1924	0
467	20250513	110800	1939174	1924	1924	1924	1924	0
468	20250513	110700	1939174	1924	1924	1924	1924	0
469	20250513	110600	1939174	1924	1924	1924	1924	0
470	20250513	110500	1939174	1924	1924	1924	1924	0
471	20250513	110400	1939174	1924	1924	1924	1924	0
472	20250513	110300	1939174	1924	1924	1924	1924	0
473	20250513	110200	1939174	1924	1924	1924	1924	0
474	20250513	110100	1939174	1924	1924	1924	1924	0
475	20250513	110000	1939174	1924	1924	1924	1924	0
476	20250513	105900	1939174	1924	1924	1924	1924	0
477	20250513	105800	1939174	1924	1924	1924	1924	0
478	20250513	105700	1939174	1924	1924	1924	1924	0
479	20250513	105600	1939174	1924	1924	1924	1924	0
480	20250513	105500	1939174	1924	1924	1924	1924	0
481	20250513	105400	1939174	1924	1924	1924	1924	0
482	20250513	105300	1939174	1924	1924	1924	1924	0
483	20250513	105200	1939174	1924	1924	1924	1924	0
484	20250513	105100	1939174	1924	1924	1924	1924	0
485	20250513	105000	1939174	1924	1924	1924	1924	0
486	20250513	104900	1939174	1924	1924	1924	1924	2
487	20250513	104800	1935326	1926	1926	1926	1926	0
488	20250513	104700	1935326	1926	1926	1926	1926	0
489	20250513	104600	1935326	1926	1926	1926	1926	0
490	20250513	104500	1935326	1926	1926	1926	1926	0
491	20250513	104400	1935326	1926	1926	1926	1926	0
492	20250513	104300	1935326	1926	1926	1926	1926	0
493	20250513	104200	1935326	1926	1926	1926	1926	0
494	20250513	104100	1935326	1926	1926	1926	1926	0
495	20250513	104000	1935326	1926	1926	1926	1926	0
496	20250513	103900	1935326	1926	1926	1926	1926	0
497	20250513	103800	1935326	1926	1928	1928	1926	6
498	20250513	103700	1923768	1927	1927	1927	1927	4
499	20250513	103600	1916060	1917	1917	1917	1917	0
500	20250513	103500	1916060	1917	1917	1917	1917	0
501	20250513	103400	1916060	1917	1917	1917	1917	0
502	20250513	103300	1916060	1917	1917	1917	1917	41
503	20250513	103200	1837463	1917	1917	1917	1917	0
504	20250513	103100	1837463	1917	1917	1917	1917	0
505	20250513	103000	1837463	1917	1917	1917	1917	0
506	20250513	102900	1837463	1917	1917	1917	1917	0
507	20250513	102800	1837463	1917	1917	1917	1917	0
508	20250513	102700	1837463	1917	1917	1917	1917	0
509	20250513	102600	1837463	1917	1917	1917	1917	0
510	20250513	102500	1837463	1917	1917	1917	1917	0
511	20250513	102400	1837463	1917	1917	1917	1917	4
512	20250513	102300	1829795	1936	1936	1936	1936	0
513	20250513	102200	1829795	1936	1936	1936	1936	0
514	20250513	102100	1829795	1936	1936	1936	1936	0
515	20250513	102000	1829795	1936	1936	1936	1936	0
516	20250513	101900	1829795	1936	1936	1936	1936	0
517	20250513	101800	1829795	1936	1936	1936	1936	0
518	20250513	101700	1829795	1936	1936	1936	1936	1
519	20250513	101600	1827859	1931	1931	1931	1931	0
520	20250513	101500	1827859	1931	1931	1931	1931	0
521	20250513	101400	1827859	1931	1931	1931	1931	0
522	20250513	101300	1827859	1931	1931	1931	1931	0
523	20250513	101200	1827859	1931	1931	1931	1931	0
524	20250513	101100	1827859	1931	1931	1931	1931	0
525	20250513	101000	1827859	1931	1931	1931	1931	0
526	20250513	100900	1827859	1931	1931	1931	1931	20
527	20250513	100800	1789239	1931	1931	1931	1931	0
528	20250513	100700	1789239	1931	1931	1931	1931	0
529	20250513	100600	1789239	1931	1931	1931	1931	34
530	20250513	100500	1723585	1938	1938	1938	1938	0
531	20250513	100400	1723585	1938	1938	1938	1938	0
532	20250513	100300	1723585	1938	1938	1938	1938	0
533	20250513	100200	1723585	1938	1938	1938	1938	0
534	20250513	100100	1723585	1938	1938	1938	1938	0
535	20250513	100000	1723585	1938	1938	1938	1938	0
536	20250513	095900	1723585	1938	1938	1938	1938	0
537	20250513	095800	1723585	1938	1938	1938	1938	0
538	20250513	095700	1723585	1938	1938	1938	1938	0
539	20250513	095600	1723585	1938	1938	1938	1938	0
540	20250513	095500	1723585	1938	1938	1938	1938	0
541	20250513	095400	1723585	1938	1938	1938	1938	0
542	20250513	095300	1723585	1938	1938	1938	1938	0
543	20250513	095200	1723585	1938	1938	1938	1938	0
544	20250513	095100	1723585	1938	1938	1938	1938	0
545	20250513	095000	1723585	1938	1938	1938	1938	0
546	20250513	094900	1723585	1938	1938	1938	1938	0
547	20250513	094800	1723585	1938	1938	1938	1938	0
548	20250513	094700	1723585	1938	1938	1938	1938	0
549	20250513	094600	1723585	1938	1938	1938	1938	0
550	20250513	094500	1723585	1938	1938	1938	1938	0
551	20250513	094400	1723585	1938	1938	1938	1938	0
552	20250513	094300	1723585	1938	1938	1938	1938	0
553	20250513	094200	1723585	1938	1938	1938	1938	1
554	20250513	094100	1721647	1930	1930	1930	1930	0
555	20250513	094000	1721647	1930	1930	1930	1930	0
556	20250513	093900	1721647	1930	1923	1930	1923	29
557	20250513	093800	1665740	1923	1923	1923	1923	0
558	20250513	093700	1665740	1923	1923	1923	1923	0
559	20250513	093600	1665740	1923	1923	1923	1923	1
560	20250513	093500	1663817	1923	1923	1923	1923	5
561	20250513	093400	1654202	1923	1923	1923	1923	0
562	20250513	093300	1654202	1923	1923	1923	1923	0
563	20250513	093200	1654202	1923	1923	1923	1923	0
564	20250513	093100	1654202	1923	1923	1923	1923	0
565	20250513	093000	1654202	1923	1923	1923	1923	0
566	20250513	092900	1654202	1923	1923	1923	1923	0
567	20250513	092800	1654202	1923	1923	1923	1923	0
568	20250513	092700	1654202	1923	1923	1923	1923	0
569	20250513	092600	1654202	1923	1923	1923	1923	0
570	20250513	092500	1654202	1923	1930	1930	1923	468
571	20250513	092400	754199	1930	1930	1930	1930	0
572	20250513	092300	754199	1930	1930	1930	1930	0
573	20250513	092200	754199	1930	1930	1930	1930	49
574	20250513	092100	659629	1930	1930	1930	1930	0
575	20250513	092000	659629	1930	1930	1930	1930	0
576	20250513	091900	659629	1930	1930	1930	1930	1
577	20250513	091800	657699	1930	1930	1930	1930	0
578	20250513	091700	657699	1930	1933	1933	1930	5
579	20250513	091600	648046	1954	1954	1954	1954	0
580	20250513	091500	648046	1954	1954	1954	1954	0
581	20250513	091400	648046	1954	1954	1954	1954	0
582	20250513	091300	648046	1954	1954	1954	1954	1
583	20250513	091200	646092	1944	1944	1944	1944	0
584	20250513	091100	646092	1944	1944	1944	1944	0
585	20250513	091000	646092	1944	1944	1944	1944	34
586	20250513	090900	579996	1959	1959	1959	1959	20
587	20250513	090800	540816	1977	1977	1977	1977	0
588	20250513	090700	540816	1977	1977	1977	1977	0
589	20250513	090600	540816	1977	1977	1977	1977	0
590	20250513	090500	540816	1977	1977	1977	1977	1
591	20250513	090400	538839	1979	1979	1979	1979	1
592	20250513	090300	536860	1925	1925	1925	1925	84
593	20250513	090200	375160	1995	1993	1995	1993	4
594	20250513	090100	367184	2000	2000	2000	2000	1
595	20250513	090000	365184	1902	1902	1902	1902	192