KissMeData/024070/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	185200	7320014	1901	1901	1901	1901	408
3	20250514	185100	7320014	1901	1901	1901	1901	0
4	20250514	185000	7320014	1901	1901	1901	1901	0
5	20250514	184900	7320014	1901	1901	1901	1901	0
6	20250514	184800	7320014	1901	1901	1901	1901	0
7	20250514	184700	7320014	1901	1901	1901	1901	0
8	20250514	184600	7320014	1901	1901	1901	1901	0
9	20250514	184500	7320014	1901	1901	1901	1901	0
10	20250514	184400	7320014	1901	1901	1901	1901	0
11	20250514	184300	7320014	1901	1901	1901	1901	0
12	20250514	184200	7320014	1901	1901	1901	1901	0
13	20250514	184100	7320014	1901	1901	1901	1901	0
14	20250514	184000	7320014	1901	1901	1901	1901	0
15	20250514	183900	7320014	1901	1901	1901	1901	0
16	20250514	183800	7320014	1901	1901	1901	1901	0
17	20250514	183700	7320014	1901	1901	1901	1901	0
18	20250514	183600	7320014	1901	1901	1901	1901	0
19	20250514	183500	7320014	1901	1901	1901	1901	0
20	20250514	183400	7320014	1901	1901	1901	1901	0
21	20250514	183300	7320014	1901	1901	1901	1901	0
22	20250514	183200	7320014	1901	1901	1901	1901	0
23	20250514	183100	7320014	1901	1901	1901	1901	0
24	20250514	183000	7320014	1901	1901	1901	1901	0
25	20250514	182900	7320014	1901	1901	1901	1901	0
26	20250514	182800	7320014	1901	1901	1901	1901	0
27	20250514	182700	7320014	1901	1901	1901	1901	0
28	20250514	182600	7320014	1901	1901	1901	1901	0
29	20250514	182500	7320014	1901	1901	1901	1901	0
30	20250514	182400	7320014	1901	1901	1901	1901	0
31	20250514	182300	7320014	1901	1901	1901	1901	0
32	20250514	182200	7320014	1901	1901	1901	1901	408
33	20250514	182100	7320014	1901	1901	1901	1901	0
34	20250514	182000	7320014	1901	1901	1901	1901	0
35	20250514	181900	7320014	1901	1901	1901	1901	0
36	20250514	181800	7320014	1901	1901	1901	1901	0
37	20250514	181700	7320014	1901	1901	1901	1901	0
38	20250514	181600	7320014	1901	1901	1901	1901	0
39	20250514	181500	7320014	1901	1901	1901	1901	0
40	20250514	181400	7320014	1901	1901	1901	1901	0
41	20250514	181300	7320014	1901	1901	1901	1901	0
42	20250514	181200	7320014	1901	1901	1901	1901	0
43	20250514	181100	7320014	1901	1901	1901	1901	0
44	20250514	181000	7320014	1901	1901	1901	1901	0
45	20250514	180900	7320014	1901	1901	1901	1901	0
46	20250514	180800	7320014	1901	1901	1901	1901	0
47	20250514	180700	7320014	1901	1901	1901	1901	0
48	20250514	180600	7320014	1901	1901	1901	1901	0
49	20250514	180500	7320014	1901	1901	1901	1901	0
50	20250514	180400	7320014	1901	1901	1901	1901	0
51	20250514	180300	7320014	1901	1901	1901	1901	0
52	20250514	180200	7320014	1901	1901	1901	1901	0
53	20250514	180100	7320014	1901	1901	1901	1901	0
54	20250514	180000	7320014	1901	1901	1901	1901	0
55	20250514	175900	7320014	1901	1901	1901	1901	0
56	20250514	175800	7320014	1901	1901	1901	1901	0
57	20250514	175700	7320014	1901	1901	1901	1901	0
58	20250514	175600	7320014	1901	1901	1901	1901	0
59	20250514	175500	7320014	1901	1901	1901	1901	0
60	20250514	175400	7320014	1901	1901	1901	1901	0
61	20250514	175300	7320014	1901	1901	1901	1901	0
62	20250514	175200	7320014	1901	1901	1901	1901	408
63	20250514	175100	7320014	1901	1901	1901	1901	0
64	20250514	175000	7320014	1901	1901	1901	1901	0
65	20250514	174900	7320014	1901	1901	1901	1901	0
66	20250514	174800	7320014	1901	1901	1901	1901	0
67	20250514	174700	7320014	1901	1901	1901	1901	0
68	20250514	174600	7320014	1901	1901	1901	1901	0
69	20250514	174500	7320014	1901	1901	1901	1901	0
70	20250514	174400	7320014	1901	1901	1901	1901	0
71	20250514	174300	7320014	1901	1901	1901	1901	0
72	20250514	174200	7320014	1901	1901	1901	1901	0
73	20250514	174100	7320014	1901	1901	1901	1901	0
74	20250514	174000	7320014	1901	1901	1901	1901	0
75	20250514	173900	7320014	1901	1901	1901	1901	0
76	20250514	173800	7320014	1901	1901	1901	1901	0
77	20250514	173700	7320014	1901	1901	1901	1901	0
78	20250514	173600	7320014	1901	1901	1901	1901	0
79	20250514	173500	7320014	1901	1901	1901	1901	0
80	20250514	173400	7320014	1901	1901	1901	1901	0
81	20250514	173300	7320014	1901	1901	1901	1901	0
82	20250514	173200	7320014	1901	1901	1901	1901	0
83	20250514	173100	7320014	1901	1901	1901	1901	0
84	20250514	173000	7320014	1901	1901	1901	1901	0
85	20250514	172900	7320014	1901	1901	1901	1901	0
86	20250514	172800	7320014	1901	1901	1901	1901	0
87	20250514	172700	7320014	1901	1901	1901	1901	0
88	20250514	172600	7320014	1901	1901	1901	1901	0
89	20250514	172500	7320014	1901	1901	1901	1901	0
90	20250514	172400	7320014	1901	1901	1901	1901	0
91	20250514	172300	7320014	1901	1901	1901	1901	0
92	20250514	172200	7320014	1901	1901	1901	1901	408
93	20250514	172100	7320014	1901	1901	1901	1901	0
94	20250514	172000	7320014	1901	1901	1901	1901	0
95	20250514	171900	7320014	1901	1901	1901	1901	0
96	20250514	171800	7320014	1901	1901	1901	1901	0
97	20250514	171700	7320014	1901	1901	1901	1901	0
98	20250514	171600	7320014	1901	1901	1901	1901	0
99	20250514	171500	7320014	1901	1901	1901	1901	0
100	20250514	171400	7320014	1901	1901	1901	1901	0
101	20250514	171300	7320014	1901	1901	1901	1901	0
102	20250514	171200	7320014	1901	1901	1901	1901	0
103	20250514	171100	7320014	1901	1901	1901	1901	0
104	20250514	171000	7320014	1901	1901	1901	1901	0
105	20250514	170900	7320014	1901	1901	1901	1901	0
106	20250514	170800	7320014	1901	1901	1901	1901	0
107	20250514	170700	7320014	1901	1901	1901	1901	0
108	20250514	170600	7320014	1901	1901	1901	1901	0
109	20250514	170500	7320014	1901	1901	1901	1901	0
110	20250514	170400	7320014	1901	1901	1901	1901	0
111	20250514	170300	7320014	1901	1901	1901	1901	0
112	20250514	170200	7320014	1901	1901	1901	1901	0
113	20250514	170100	7320014	1901	1901	1901	1901	0
114	20250514	170000	7320014	1901	1901	1901	1901	0
115	20250514	165900	7320014	1901	1901	1901	1901	0
116	20250514	165800	7320014	1901	1901	1901	1901	0
117	20250514	165700	7320014	1901	1901	1901	1901	0
118	20250514	165600	7320014	1901	1901	1901	1901	0
119	20250514	165500	7320014	1901	1901	1901	1901	0
120	20250514	165400	7320014	1901	1901	1901	1901	0
121	20250514	165300	7320014	1901	1901	1901	1901	0
122	20250514	165200	7320014	1901	1901	1901	1901	408
123	20250514	165100	7320014	1901	1901	1901	1901	0
124	20250514	165000	7320014	1901	1901	1901	1901	0
125	20250514	164900	7320014	1901	1901	1901	1901	0
126	20250514	164800	7320014	1901	1901	1901	1901	0
127	20250514	164700	7320014	1901	1901	1901	1901	0
128	20250514	164600	7320014	1901	1901	1901	1901	0
129	20250514	164500	7320014	1901	1901	1901	1901	0
130	20250514	164400	7320014	1901	1901	1901	1901	0
131	20250514	164300	7320014	1901	1901	1901	1901	0
132	20250514	164200	7320014	1901	1901	1901	1901	0
133	20250514	164100	7320014	1901	1901	1901	1901	0
134	20250514	164000	7320014	1901	1901	1901	1901	0
135	20250514	163900	7320014	1901	1901	1901	1901	0
136	20250514	163800	7320014	1901	1901	1901	1901	0
137	20250514	163700	7320014	1901	1901	1901	1901	0
138	20250514	163600	7320014	1901	1901	1901	1901	0
139	20250514	163500	7320014	1901	1901	1901	1901	0
140	20250514	163400	7320014	1901	1901	1901	1901	0
141	20250514	163300	7320014	1901	1901	1901	1901	0
142	20250514	163200	7320014	1901	1901	1901	1901	0
143	20250514	163100	7320014	1901	1901	1901	1901	0
144	20250514	163000	7320014	1901	1901	1901	1901	0
145	20250514	162900	7320014	1901	1901	1901	1901	0
146	20250514	162800	7320014	1901	1901	1901	1901	0
147	20250514	162700	7320014	1901	1901	1901	1901	0
148	20250514	162600	7320014	1901	1901	1901	1901	0
149	20250514	162500	7320014	1901	1901	1901	1901	0
150	20250514	162400	7320014	1901	1901	1901	1901	0
151	20250514	162300	7320014	1901	1901	1901	1901	0
152	20250514	162200	7320014	1901	1901	1901	1901	408
153	20250514	162100	7320014	1901	1901	1901	1901	0
154	20250514	162000	7320014	1901	1901	1901	1901	0
155	20250514	161900	7320014	1901	1901	1901	1901	0
156	20250514	161800	7320014	1901	1901	1901	1901	0
157	20250514	161700	7320014	1901	1901	1901	1901	0
158	20250514	161600	7320014	1901	1901	1901	1901	0
159	20250514	161500	7320014	1901	1901	1901	1901	0
160	20250514	161400	7320014	1901	1901	1901	1901	0
161	20250514	161300	7320014	1901	1901	1901	1901	0
162	20250514	161200	7320014	1901	1901	1901	1901	0
163	20250514	161100	7320014	1901	1901	1901	1901	0
164	20250514	161000	7320014	1901	1901	1901	1901	0
165	20250514	160900	7320014	1901	1901	1901	1901	0
166	20250514	160800	7320014	1901	1901	1901	1901	0
167	20250514	160700	7320014	1901	1901	1901	1901	0
168	20250514	160600	7320014	1901	1901	1901	1901	0
169	20250514	160500	7320014	1901	1901	1901	1901	0
170	20250514	160400	7320014	1901	1901	1901	1901	0
171	20250514	160300	7320014	1901	1901	1901	1901	0
172	20250514	160200	7320014	1901	1901	1901	1901	0
173	20250514	160100	7320014	1901	1901	1901	1901	0
174	20250514	160000	7320014	1901	1901	1901	1901	0
175	20250514	155900	7320014	1901	1901	1901	1901	0
176	20250514	155800	7320014	1901	1901	1901	1901	0
177	20250514	155700	7320014	1901	1901	1901	1901	0
178	20250514	155600	7320014	1901	1901	1901	1901	0
179	20250514	155500	7320014	1901	1901	1901	1901	0
180	20250514	155400	7320014	1901	1901	1901	1901	0
181	20250514	155300	7320014	1901	1901	1901	1901	0
182	20250514	155200	7320014	1901	1901	1901	1901	408
183	20250514	155100	7320014	1901	1901	1901	1901	0
184	20250514	155000	7320014	1901	1901	1901	1901	0
185	20250514	154900	7320014	1901	1901	1901	1901	0
186	20250514	154800	7320014	1901	1901	1901	1901	0
187	20250514	154700	7320014	1901	1901	1901	1901	0
188	20250514	154600	7320014	1901	1901	1901	1901	0
189	20250514	154500	7320014	1901	1901	1901	1901	0
190	20250514	154400	7320014	1901	1901	1901	1901	0
191	20250514	154300	7320014	1901	1901	1901	1901	0
192	20250514	154200	7320014	1901	1901	1901	1901	0
193	20250514	154100	7320014	1901	1901	1901	1901	0
194	20250514	154000	7320014	1901	1901	1901	1901	0
195	20250514	153900	7320014	1901	1901	1901	1901	0
196	20250514	153800	7320014	1901	1901	1901	1901	0
197	20250514	153700	7320014	1901	1901	1901	1901	0
198	20250514	153600	7320014	1901	1901	1901	1901	0
199	20250514	153500	7320014	1901	1901	1901	1901	0
200	20250514	153400	7320014	1901	1901	1901	1901	0
201	20250514	153300	7320014	1901	1901	1901	1901	0
202	20250514	153200	7320014	1901	1901	1901	1901	0
203	20250514	153100	7320014	1901	1901	1901	1901	0
204	20250514	153000	7320014	1901	1901	1901	1901	408
205	20250514	152900	6544406	1919	1919	1919	1919	0
206	20250514	152800	6544406	1919	1919	1919	1919	0
207	20250514	152700	6544406	1919	1919	1919	1919	0
208	20250514	152600	6544406	1919	1919	1919	1919	0
209	20250514	152500	6544406	1919	1919	1919	1919	0
210	20250514	152400	6544406	1919	1919	1919	1919	0
211	20250514	152300	6544406	1919	1919	1919	1919	0
212	20250514	152200	6544406	1919	1919	1919	1919	0
213	20250514	152100	6544406	1919	1919	1919	1919	0
214	20250514	152000	6544406	1919	1919	1919	1919	0
215	20250514	151900	6544406	1919	1919	1919	1919	0
216	20250514	151800	6544406	1919	1919	1919	1919	0
217	20250514	151700	6544406	1919	1919	1919	1919	0
218	20250514	151600	6544406	1919	1919	1919	1919	0
219	20250514	151500	6544406	1919	1919	1919	1919	0
220	20250514	151400	6544406	1919	1919	1919	1919	0
221	20250514	151300	6544406	1919	1919	1919	1919	0
222	20250514	151200	6544406	1919	1919	1919	1919	0
223	20250514	151100	6544406	1919	1919	1919	1919	0
224	20250514	151000	6544406	1919	1919	1919	1919	0
225	20250514	150900	6544406	1919	1919	1919	1919	0
226	20250514	150800	6544406	1919	1919	1919	1919	0
227	20250514	150700	6544406	1919	1919	1919	1919	50
228	20250514	150600	6448456	1902	1902	1902	1902	0
229	20250514	150500	6448456	1902	1902	1902	1902	0
230	20250514	150400	6448456	1902	1902	1902	1902	0
231	20250514	150300	6448456	1902	1902	1902	1902	0
232	20250514	150200	6448456	1902	1902	1902	1902	0
233	20250514	150100	6448456	1902	1902	1902	1902	0
234	20250514	150000	6448456	1902	1902	1902	1902	0
235	20250514	145900	6448456	1902	1902	1902	1902	0
236	20250514	145800	6448456	1902	1902	1902	1902	0
237	20250514	145700	6448456	1902	1902	1902	1902	0
238	20250514	145600	6448456	1902	1902	1902	1902	0
239	20250514	145500	6448456	1902	1902	1902	1902	0
240	20250514	145400	6448456	1902	1902	1902	1902	0
241	20250514	145300	6448456	1902	1902	1902	1902	0
242	20250514	145200	6448456	1902	1902	1902	1902	0
243	20250514	145100	6448456	1902	1906	1906	1902	300
244	20250514	145000	5877270	1905	1905	1905	1905	0
245	20250514	144900	5877270	1905	1905	1905	1905	0
246	20250514	144800	5877270	1905	1905	1905	1905	0
247	20250514	144700	5877270	1905	1905	1905	1905	0
248	20250514	144600	5877270	1905	1905	1905	1905	0
249	20250514	144500	5877270	1905	1905	1905	1905	0
250	20250514	144400	5877270	1905	1905	1905	1905	0
251	20250514	144300	5877270	1905	1905	1905	1905	0
252	20250514	144200	5877270	1905	1905	1905	1905	0
253	20250514	144100	5877270	1905	1905	1905	1905	0
254	20250514	144000	5877270	1905	1905	1905	1905	0
255	20250514	143900	5877270	1905	1905	1905	1905	0
256	20250514	143800	5877270	1905	1905	1905	1905	0
257	20250514	143700	5877270	1905	1905	1905	1905	0
258	20250514	143600	5877270	1905	1905	1905	1905	0
259	20250514	143500	5877270	1905	1905	1905	1905	0
260	20250514	143400	5877270	1905	1905	1905	1905	0
261	20250514	143300	5877270	1905	1905	1905	1905	0
262	20250514	143200	5877270	1905	1905	1905	1905	0
263	20250514	143100	5877270	1905	1905	1905	1905	0
264	20250514	143000	5877270	1905	1905	1905	1905	0
265	20250514	142900	5877270	1905	1905	1905	1905	0
266	20250514	142800	5877270	1905	1905	1905	1905	0
267	20250514	142700	5877270	1905	1905	1905	1905	0
268	20250514	142600	5877270	1905	1905	1905	1905	0
269	20250514	142500	5877270	1905	1905	1905	1905	0
270	20250514	142400	5877270	1905	1905	1905	1905	0
271	20250514	142300	5877270	1905	1905	1905	1905	3
272	20250514	142200	5871555	1919	1919	1919	1919	0
273	20250514	142100	5871555	1919	1919	1919	1919	0
274	20250514	142000	5871555	1919	1919	1919	1919	0
275	20250514	141900	5871555	1919	1919	1919	1919	0
276	20250514	141800	5871555	1919	1905	1919	1905	2
277	20250514	141700	5867731	1905	1905	1905	1905	0
278	20250514	141600	5867731	1905	1905	1905	1905	0
279	20250514	141500	5867731	1905	1905	1905	1905	0
280	20250514	141400	5867731	1905	1905	1905	1905	0
281	20250514	141300	5867731	1905	1905	1905	1905	0
282	20250514	141200	5867731	1905	1905	1905	1905	0
283	20250514	141100	5867731	1905	1905	1905	1905	0
284	20250514	141000	5867731	1905	1905	1905	1905	0
285	20250514	140900	5867731	1905	1905	1905	1905	0
286	20250514	140800	5867731	1905	1905	1905	1905	0
287	20250514	140700	5867731	1905	1905	1905	1905	0
288	20250514	140600	5867731	1905	1905	1905	1905	0
289	20250514	140500	5867731	1905	1905	1905	1905	0
290	20250514	140400	5867731	1905	1905	1905	1905	11
291	20250514	140300	5846776	1919	1919	1919	1919	0
292	20250514	140200	5846776	1919	1919	1919	1919	0
293	20250514	140100	5846776	1919	1919	1919	1919	0
294	20250514	140000	5846776	1919	1919	1919	1919	0
295	20250514	135900	5846776	1919	1919	1919	1919	0
296	20250514	135800	5846776	1919	1919	1919	1919	0
297	20250514	135700	5846776	1919	1919	1919	1919	0
298	20250514	135600	5846776	1919	1919	1919	1919	0
299	20250514	135500	5846776	1919	1919	1919	1919	0
300	20250514	135400	5846776	1919	1919	1919	1919	0
301	20250514	135300	5846776	1919	1919	1919	1919	43
302	20250514	135200	5764259	1919	1919	1919	1919	0
303	20250514	135100	5764259	1919	1919	1919	1919	0
304	20250514	135000	5764259	1919	1919	1919	1919	0
305	20250514	134900	5764259	1919	1919	1919	1919	0
306	20250514	134800	5764259	1919	1919	1919	1919	0
307	20250514	134700	5764259	1919	1919	1919	1919	222
308	20250514	134600	5338241	1919	1919	1919	1919	0
309	20250514	134500	5338241	1919	1919	1919	1919	0
310	20250514	134400	5338241	1919	1919	1919	1919	0
311	20250514	134300	5338241	1919	1919	1919	1919	0
312	20250514	134200	5338241	1919	1919	1919	1919	0
313	20250514	134100	5338241	1919	1919	1919	1919	0
314	20250514	134000	5338241	1919	1919	1919	1919	0
315	20250514	133900	5338241	1919	1919	1919	1919	0
316	20250514	133800	5338241	1919	1919	1919	1919	0
317	20250514	133700	5338241	1919	1919	1919	1919	0
318	20250514	133600	5338241	1919	1919	1919	1919	0
319	20250514	133500	5338241	1919	1919	1919	1919	0
320	20250514	133400	5338241	1919	1919	1919	1919	0
321	20250514	133300	5338241	1919	1919	1919	1919	0
322	20250514	133200	5338241	1919	1919	1919	1919	0
323	20250514	133100	5338241	1919	1919	1919	1919	44
324	20250514	133000	5253805	1920	1920	1920	1920	0
325	20250514	132900	5253805	1920	1920	1920	1920	0
326	20250514	132800	5253805	1920	1915	1920	1915	493
327	20250514	132700	4307934	1916	1916	1916	1916	0
328	20250514	132600	4307934	1916	1916	1916	1916	0
329	20250514	132500	4307934	1916	1916	1916	1916	0
330	20250514	132400	4307934	1916	1916	1916	1916	0
331	20250514	132300	4307934	1916	1916	1916	1916	0
332	20250514	132200	4307934	1916	1916	1916	1916	0
333	20250514	132100	4307934	1916	1916	1916	1916	0
334	20250514	132000	4307934	1916	1916	1916	1916	0
335	20250514	131900	4307934	1916	1916	1916	1916	0
336	20250514	131800	4307934	1916	1916	1916	1916	0
337	20250514	131700	4307934	1916	1916	1916	1916	0
338	20250514	131600	4307934	1916	1916	1916	1916	0
339	20250514	131500	4307934	1916	1916	1916	1916	0
340	20250514	131400	4307934	1916	1916	1916	1916	0
341	20250514	131300	4307934	1916	1916	1916	1916	0
342	20250514	131200	4307934	1916	1916	1916	1916	0
343	20250514	131100	4307934	1916	1918	1918	1916	2
344	20250514	131000	4304100	1902	1902	1902	1902	0
345	20250514	130900	4304100	1902	1902	1902	1902	0
346	20250514	130800	4304100	1902	1902	1902	1902	0
347	20250514	130700	4304100	1902	1902	1902	1902	0
348	20250514	130600	4304100	1902	1902	1902	1902	0
349	20250514	130500	4304100	1902	1902	1902	1902	0
350	20250514	130400	4304100	1902	1902	1902	1902	0
351	20250514	130300	4304100	1902	1902	1902	1902	0
352	20250514	130200	4304100	1902	1902	1902	1902	0
353	20250514	130100	4304100	1902	1902	1902	1902	0
354	20250514	130000	4304100	1902	1902	1902	1902	0
355	20250514	125900	4304100	1902	1902	1902	1902	0
356	20250514	125800	4304100	1902	1902	1902	1902	0
357	20250514	125700	4304100	1902	1902	1902	1902	0
358	20250514	125600	4304100	1902	1902	1902	1902	0
359	20250514	125500	4304100	1902	1902	1902	1902	0
360	20250514	125400	4304100	1902	1904	1904	1902	100
361	20250514	125300	4113819	1903	1903	1903	1903	0
362	20250514	125200	4113819	1903	1903	1903	1903	0
363	20250514	125100	4113819	1903	1903	1903	1903	0
364	20250514	125000	4113819	1903	1903	1903	1903	0
365	20250514	124900	4113819	1903	1903	1903	1903	0
366	20250514	124800	4113819	1903	1903	1903	1903	0
367	20250514	124700	4113819	1903	1903	1903	1903	0
368	20250514	124600	4113819	1903	1903	1903	1903	0
369	20250514	124500	4113819	1903	1903	1903	1903	0
370	20250514	124400	4113819	1903	1903	1903	1903	0
371	20250514	124300	4113819	1903	1903	1903	1903	0
372	20250514	124200	4113819	1903	1903	1903	1903	0
373	20250514	124100	4113819	1903	1903	1903	1903	0
374	20250514	124000	4113819	1903	1903	1903	1903	0
375	20250514	123900	4113819	1903	1903	1903	1903	0
376	20250514	123800	4113819	1903	1903	1903	1903	0
377	20250514	123700	4113819	1903	1903	1903	1903	236
378	20250514	123600	3664711	1903	1903	1903	1903	105
379	20250514	123500	3464896	1903	1903	1903	1903	0
380	20250514	123400	3464896	1903	1903	1903	1903	5
381	20250514	123300	3455381	1903	1903	1903	1903	0
382	20250514	123200	3455381	1903	1903	1903	1903	0
383	20250514	123100	3455381	1903	1903	1903	1903	0
384	20250514	123000	3455381	1903	1903	1903	1903	1
385	20250514	122900	3453478	1903	1903	1903	1903	0
386	20250514	122800	3453478	1903	1903	1903	1903	0
387	20250514	122700	3453478	1903	1903	1903	1903	109
388	20250514	122600	3246051	1903	1903	1903	1903	0
389	20250514	122500	3246051	1903	1903	1903	1903	0
390	20250514	122400	3246051	1903	1903	1903	1903	76
391	20250514	122300	3101423	1903	1903	1903	1903	0
392	20250514	122200	3101423	1903	1903	1903	1903	0
393	20250514	122100	3101423	1903	1903	1903	1903	0
394	20250514	122000	3101423	1903	1903	1903	1903	0
395	20250514	121900	3101423	1903	1903	1903	1903	0
396	20250514	121800	3101423	1903	1903	1903	1903	0
397	20250514	121700	3101423	1903	1903	1903	1903	0
398	20250514	121600	3101423	1903	1903	1903	1903	0
399	20250514	121500	3101423	1903	1903	1903	1903	0
400	20250514	121400	3101423	1903	1903	1903	1903	0
401	20250514	121300	3101423	1903	1903	1903	1903	0
402	20250514	121200	3101423	1903	1903	1903	1903	0
403	20250514	121100	3101423	1903	1903	1903	1903	0
404	20250514	121000	3101423	1903	1903	1903	1903	0
405	20250514	120900	3101423	1903	1903	1903	1903	0
406	20250514	120800	3101423	1903	1903	1903	1903	81
407	20250514	120700	2947280	1903	1903	1903	1903	0
408	20250514	120600	2947280	1903	1903	1903	1903	0
409	20250514	120500	2947280	1903	1903	1903	1903	0
410	20250514	120400	2947280	1903	1905	1905	1903	467
411	20250514	120300	2058232	1906	1910	1910	1906	112
412	20250514	120200	1844536	1911	1913	1913	1911	207
413	20250514	120100	1448761	1914	1914	1914	1914	101
414	20250514	120000	1255447	1919	1919	1919	1919	0
415	20250514	115900	1255447	1919	1919	1919	1919	0
416	20250514	115800	1255447	1919	1919	1919	1919	0
417	20250514	115700	1255447	1919	1919	1919	1919	0
418	20250514	115600	1255447	1919	1919	1919	1919	0
419	20250514	115500	1255447	1919	1919	1919	1919	0
420	20250514	115400	1255447	1919	1919	1919	1919	0
421	20250514	115300	1255447	1919	1919	1919	1919	0
422	20250514	115200	1255447	1919	1919	1919	1919	0
423	20250514	115100	1255447	1919	1919	1919	1919	0
424	20250514	115000	1255447	1919	1919	1919	1919	0
425	20250514	114900	1255447	1919	1919	1919	1919	150
426	20250514	114800	967597	1919	1919	1919	1919	0
427	20250514	114700	967597	1919	1919	1919	1919	0
428	20250514	114600	967597	1919	1919	1919	1919	0
429	20250514	114500	967597	1919	1919	1919	1919	0
430	20250514	114400	967597	1919	1919	1919	1919	0
431	20250514	114300	967597	1919	1919	1919	1919	0
432	20250514	114200	967597	1919	1919	1919	1919	0
433	20250514	114100	967597	1919	1919	1919	1919	0
434	20250514	114000	967597	1919	1919	1919	1919	0
435	20250514	113900	967597	1919	1919	1919	1919	0
436	20250514	113800	967597	1919	1919	1919	1919	0
437	20250514	113700	967597	1919	1919	1919	1919	0
438	20250514	113600	967597	1919	1919	1919	1919	0
439	20250514	113500	967597	1919	1919	1919	1919	0
440	20250514	113400	967597	1919	1919	1919	1919	0
441	20250514	113300	967597	1919	1919	1919	1919	0
442	20250514	113200	967597	1919	1919	1919	1919	0
443	20250514	113100	967597	1919	1919	1919	1919	0
444	20250514	113000	967597	1919	1919	1919	1919	0
445	20250514	112900	967597	1919	1919	1919	1919	0
446	20250514	112800	967597	1919	1919	1919	1919	0
447	20250514	112700	967597	1919	1919	1920	1919	67
448	20250514	112600	839007	1919	1919	1919	1919	0
449	20250514	112500	839007	1919	1919	1919	1919	0
450	20250514	112400	839007	1919	1919	1919	1919	11
451	20250514	112300	817898	1919	1919	1919	1919	0
452	20250514	112200	817898	1919	1919	1919	1919	0
453	20250514	112100	817898	1919	1919	1919	1919	0
454	20250514	112000	817898	1919	1919	1919	1919	0
455	20250514	111900	817898	1919	1919	1919	1919	0
456	20250514	111800	817898	1919	1919	1919	1919	0
457	20250514	111700	817898	1919	1919	1919	1919	0
458	20250514	111600	817898	1919	1919	1919	1919	0
459	20250514	111500	817898	1919	1919	1919	1919	0
460	20250514	111400	817898	1919	1919	1919	1919	0
461	20250514	111300	817898	1919	1919	1919	1919	0
462	20250514	111200	817898	1919	1919	1919	1919	0
463	20250514	111100	817898	1919	1919	1919	1919	0
464	20250514	111000	817898	1919	1919	1919	1919	0
465	20250514	110900	817898	1919	1919	1919	1919	0
466	20250514	110800	817898	1919	1919	1919	1919	0
467	20250514	110700	817898	1919	1919	1919	1919	0
468	20250514	110600	817898	1919	1919	1919	1919	0
469	20250514	110500	817898	1919	1919	1919	1919	0
470	20250514	110400	817898	1919	1919	1919	1919	0
471	20250514	110300	817898	1919	1919	1919	1919	0
472	20250514	110200	817898	1919	1919	1919	1919	0
473	20250514	110100	817898	1919	1919	1919	1919	0
474	20250514	110000	817898	1919	1919	1919	1919	0
475	20250514	105900	817898	1919	1919	1919	1919	0
476	20250514	105800	817898	1919	1919	1919	1919	0
477	20250514	105700	817898	1919	1919	1919	1919	0
478	20250514	105600	817898	1919	1919	1919	1919	0
479	20250514	105500	817898	1919	1919	1919	1919	0
480	20250514	105400	817898	1919	1919	1919	1919	0
481	20250514	105300	817898	1919	1919	1919	1919	0
482	20250514	105200	817898	1919	1919	1919	1919	0
483	20250514	105100	817898	1919	1919	1919	1919	0
484	20250514	105000	817898	1919	1919	1919	1919	0
485	20250514	104900	817898	1919	1919	1919	1919	0
486	20250514	104800	817898	1919	1919	1919	1919	0
487	20250514	104700	817898	1919	1919	1919	1919	0
488	20250514	104600	817898	1919	1919	1919	1919	0
489	20250514	104500	817898	1919	1919	1919	1919	0
490	20250514	104400	817898	1919	1919	1919	1919	0
491	20250514	104300	817898	1919	1919	1919	1919	0
492	20250514	104200	817898	1919	1919	1919	1919	7
493	20250514	104100	804465	1919	1919	1919	1919	0
494	20250514	104000	804465	1919	1919	1919	1919	0
495	20250514	103900	804465	1919	1919	1919	1919	0
496	20250514	103800	804465	1919	1919	1919	1919	0
497	20250514	103700	804465	1919	1919	1919	1919	0
498	20250514	103600	804465	1919	1919	1919	1919	0
499	20250514	103500	804465	1919	1919	1919	1919	0
500	20250514	103400	804465	1919	1919	1919	1919	0
501	20250514	103300	804465	1919	1919	1919	1919	0
502	20250514	103200	804465	1919	1919	1919	1919	0
503	20250514	103100	804465	1919	1919	1919	1919	0
504	20250514	103000	804465	1919	1919	1919	1919	0
505	20250514	102900	804465	1919	1919	1919	1919	0
506	20250514	102800	804465	1919	1919	1919	1919	0
507	20250514	102700	804465	1919	1919	1919	1919	0
508	20250514	102600	804465	1919	1919	1919	1919	0
509	20250514	102500	804465	1919	1919	1919	1919	0
510	20250514	102400	804465	1919	1919	1919	1919	0
511	20250514	102300	804465	1919	1919	1919	1919	0
512	20250514	102200	804465	1919	1919	1919	1919	0
513	20250514	102100	804465	1919	1919	1919	1919	0
514	20250514	102000	804465	1919	1919	1919	1919	0
515	20250514	101900	804465	1919	1919	1919	1919	0
516	20250514	101800	804465	1919	1919	1919	1919	0
517	20250514	101700	804465	1919	1919	1919	1919	0
518	20250514	101600	804465	1919	1919	1919	1919	0
519	20250514	101500	804465	1919	1919	1919	1919	0
520	20250514	101400	804465	1919	1919	1919	1919	0
521	20250514	101300	804465	1919	1919	1919	1919	0
522	20250514	101200	804465	1919	1919	1919	1919	0
523	20250514	101100	804465	1919	1919	1919	1919	0
524	20250514	101000	804465	1919	1919	1919	1919	5
525	20250514	100900	794870	1919	1919	1919	1919	4
526	20250514	100800	787194	1920	1920	1920	1920	1
527	20250514	100700	785274	1914	1914	1914	1914	0
528	20250514	100600	785274	1914	1914	1914	1914	0
529	20250514	100500	785274	1914	1914	1914	1914	0
530	20250514	100400	785274	1914	1914	1914	1914	0
531	20250514	100300	785274	1914	1914	1914	1914	1
532	20250514	100200	783360	1920	1920	1920	1920	0
533	20250514	100100	783360	1920	1920	1920	1920	0
534	20250514	100000	783360	1920	1920	1920	1920	0
535	20250514	095900	783360	1920	1920	1920	1920	0
536	20250514	095800	783360	1920	1920	1920	1920	0
537	20250514	095700	783360	1920	1920	1920	1920	0
538	20250514	095600	783360	1920	1920	1920	1920	0
539	20250514	095500	783360	1920	1920	1920	1920	0
540	20250514	095400	783360	1920	1920	1920	1920	0
541	20250514	095300	783360	1920	1920	1920	1920	0
542	20250514	095200	783360	1920	1920	1920	1920	0
543	20250514	095100	783360	1920	1920	1920	1920	100
544	20250514	095000	591360	1920	1920	1920	1920	0
545	20250514	094900	591360	1920	1920	1920	1920	300
546	20250514	094800	15360	1920	1920	1920	1920	0
547	20250514	094700	15360	1920	1920	1920	1920	0
548	20250514	094600	15360	1920	1920	1920	1920	0
549	20250514	094500	15360	1920	1920	1920	1920	0
550	20250514	094400	15360	1920	1920	1920	1920	0
551	20250514	094300	15360	1920	1920	1920	1920	0
552	20250514	094200	15360	1920	1920	1920	1920	0
553	20250514	094100	15360	1920	1920	1920	1920	0
554	20250514	094000	15360	1920	1920	1920	1920	0
555	20250514	093900	15360	1920	1920	1920	1920	0
556	20250514	093800	15360	1920	1920	1920	1920	0
557	20250514	093700	15360	1920	1920	1920	1920	0
558	20250514	093600	15360	1920	1920	1920	1920	0
559	20250514	093500	15360	1920	1920	1920	1920	5
560	20250514	093400	5760	1920	1920	1920	1920	0
561	20250514	093300	5760	1920	1920	1920	1920	0
562	20250514	093200	5760	1920	1920	1920	1920	0
563	20250514	093100	5760	1920	1920	1920	1920	0
564	20250514	093000	5760	1920	1920	1920	1920	1
565	20250514	092900	3840	1920	1920	1920	1920	1
566	20250514	092800	1920	1920	1920	1920	1920	0
567	20250514	092700	1920	1920	1920	1920	1920	0
568	20250514	092600	1920	1920	1920	1920	1920	0
569	20250514	092500	1920	1920	1920	1920	1920	0
570	20250514	092400	1920	1920	1920	1920	1920	0
571	20250514	092300	1920	1920	1920	1920	1920	0
572	20250514	092200	1920	1920	1920	1920	1920	0
573	20250514	092100	1920	1920	1920	1920	1920	0
574	20250514	092000	1920	1920	1920	1920	1920	0
575	20250514	091900	1920	1920	1920	1920	1920	0
576	20250514	091800	1920	1920	1920	1920	1920	0
577	20250514	091700	1920	1920	1920	1920	1920	1
578	20250514	091600	0	1913	1913	1913	1913	0
579	20250514	091500	0	1913	1913	1913	1913	0
580	20250514	091400	0	1913	1913	1913	1913	0
581	20250514	091300	0	1913	1913	1913	1913	0
582	20250514	091200	0	1913	1913	1913	1913	0
583	20250514	091100	0	1913	1913	1913	1913	0
584	20250514	091000	0	1913	1913	1913	1913	0
585	20250514	090900	0	1913	1913	1913	1913	0
586	20250514	090800	0	1913	1913	1913	1913	0
587	20250514	090700	0	1913	1913	1913	1913	0
588	20250514	090600	0	1913	1913	1913	1913	0
589	20250514	090500	0	1913	1913	1913	1913	0
590	20250514	090400	0	1913	1913	1913	1913	0
591	20250514	090300	0	1913	1913	1913	1913	0
592	20250514	090200	0	1913	1913	1913	1913	0
593	20250514	090100	0	1913	1913	1913	1913	0
594	20250514	090000	0	1913	1913	1913	1913	0