KissMeData/052860/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191800	30889086	1862	1862	1862	1862	564
3	20250509	191700	30889086	1862	1862	1862	1862	0
4	20250509	191600	30889086	1862	1862	1862	1862	0
5	20250509	191500	30889086	1862	1862	1862	1862	0
6	20250509	191400	30889086	1862	1862	1862	1862	0
7	20250509	191300	30889086	1862	1862	1862	1862	0
8	20250509	191200	30889086	1862	1862	1862	1862	0
9	20250509	191100	30889086	1862	1862	1862	1862	0
10	20250509	191000	30889086	1862	1862	1862	1862	0
11	20250509	190900	30889086	1862	1862	1862	1862	0
12	20250509	190800	30889086	1862	1862	1862	1862	0
13	20250509	190700	30889086	1862	1862	1862	1862	0
14	20250509	190600	30889086	1862	1862	1862	1862	0
15	20250509	190500	30889086	1862	1862	1862	1862	0
16	20250509	190400	30889086	1862	1862	1862	1862	0
17	20250509	190300	30889086	1862	1862	1862	1862	0
18	20250509	190200	30889086	1862	1862	1862	1862	0
19	20250509	190100	30889086	1862	1862	1862	1862	0
20	20250509	190000	30889086	1862	1862	1862	1862	0
21	20250509	185900	30889086	1862	1862	1862	1862	0
22	20250509	185800	30889086	1862	1862	1862	1862	0
23	20250509	185700	30889086	1862	1862	1862	1862	0
24	20250509	185600	30889086	1862	1862	1862	1862	0
25	20250509	185500	30889086	1862	1862	1862	1862	0
26	20250509	185400	30889086	1862	1862	1862	1862	0
27	20250509	185300	30889086	1862	1862	1862	1862	0
28	20250509	185200	30889086	1862	1862	1862	1862	0
29	20250509	185100	30889086	1862	1862	1862	1862	0
30	20250509	185000	30889086	1862	1862	1862	1862	0
31	20250509	184900	30889086	1862	1862	1862	1862	0
32	20250509	184800	30889086	1862	1862	1862	1862	564
33	20250509	184700	30889086	1862	1862	1862	1862	0
34	20250509	184600	30889086	1862	1862	1862	1862	0
35	20250509	184500	30889086	1862	1862	1862	1862	0
36	20250509	184400	30889086	1862	1862	1862	1862	0
37	20250509	184300	30889086	1862	1862	1862	1862	0
38	20250509	184200	30889086	1862	1862	1862	1862	0
39	20250509	184100	30889086	1862	1862	1862	1862	0
40	20250509	184000	30889086	1862	1862	1862	1862	0
41	20250509	183900	30889086	1862	1862	1862	1862	0
42	20250509	183800	30889086	1862	1862	1862	1862	0
43	20250509	183700	30889086	1862	1862	1862	1862	0
44	20250509	183600	30889086	1862	1862	1862	1862	0
45	20250509	183500	30889086	1862	1862	1862	1862	0
46	20250509	183400	30889086	1862	1862	1862	1862	0
47	20250509	183300	30889086	1862	1862	1862	1862	0
48	20250509	183200	30889086	1862	1862	1862	1862	0
49	20250509	183100	30889086	1862	1862	1862	1862	0
50	20250509	183000	30889086	1862	1862	1862	1862	0
51	20250509	182900	30889086	1862	1862	1862	1862	0
52	20250509	182800	30889086	1862	1862	1862	1862	0
53	20250509	182700	30889086	1862	1862	1862	1862	0
54	20250509	182600	30889086	1862	1862	1862	1862	0
55	20250509	182500	30889086	1862	1862	1862	1862	0
56	20250509	182400	30889086	1862	1862	1862	1862	0
57	20250509	182300	30889086	1862	1862	1862	1862	0
58	20250509	182200	30889086	1862	1862	1862	1862	0
59	20250509	182100	30889086	1862	1862	1862	1862	0
60	20250509	182000	30889086	1862	1862	1862	1862	0
61	20250509	181900	30889086	1862	1862	1862	1862	0
62	20250509	181800	30889086	1862	1862	1862	1862	564
63	20250509	181700	30889086	1862	1862	1862	1862	0
64	20250509	181600	30889086	1862	1862	1862	1862	0
65	20250509	181500	30889086	1862	1862	1862	1862	0
66	20250509	181400	30889086	1862	1862	1862	1862	0
67	20250509	181300	30889086	1862	1862	1862	1862	0
68	20250509	181200	30889086	1862	1862	1862	1862	0
69	20250509	181100	30889086	1862	1862	1862	1862	0
70	20250509	181000	30889086	1862	1862	1862	1862	0
71	20250509	180900	30889086	1862	1862	1862	1862	0
72	20250509	180800	30889086	1862	1862	1862	1862	0
73	20250509	180700	30889086	1862	1862	1862	1862	0
74	20250509	180600	30889086	1862	1862	1862	1862	0
75	20250509	180500	30889086	1862	1862	1862	1862	0
76	20250509	180400	30889086	1862	1862	1862	1862	0
77	20250509	180300	30889086	1862	1862	1862	1862	0
78	20250509	180200	30889086	1862	1862	1862	1862	0
79	20250509	180100	30889086	1862	1862	1862	1862	0
80	20250509	180000	30889086	1862	1862	1862	1862	0
81	20250509	175900	30889086	1862	1862	1862	1862	0
82	20250509	175800	30889086	1862	1862	1862	1862	0
83	20250509	175700	30889086	1862	1862	1862	1862	0
84	20250509	175600	30889086	1862	1862	1862	1862	0
85	20250509	175500	30889086	1862	1862	1862	1862	0
86	20250509	175400	30889086	1862	1862	1862	1862	0
87	20250509	175300	30889086	1862	1862	1862	1862	0
88	20250509	175200	30889086	1862	1862	1862	1862	0
89	20250509	175100	30889086	1862	1862	1862	1862	0
90	20250509	175000	30889086	1862	1862	1862	1862	0
91	20250509	174900	30889086	1862	1862	1862	1862	0
92	20250509	174800	30889086	1862	1862	1862	1862	564
93	20250509	174700	30889086	1862	1862	1862	1862	0
94	20250509	174600	30889086	1862	1862	1862	1862	0
95	20250509	174500	30889086	1862	1862	1862	1862	0
96	20250509	174400	30889086	1862	1862	1862	1862	0
97	20250509	174300	30889086	1862	1862	1862	1862	0
98	20250509	174200	30889086	1862	1862	1862	1862	0
99	20250509	174100	30889086	1862	1862	1862	1862	0
100	20250509	174000	30889086	1862	1862	1862	1862	0
101	20250509	173900	30889086	1862	1862	1862	1862	0
102	20250509	173800	30889086	1862	1862	1862	1862	0
103	20250509	173700	30889086	1862	1862	1862	1862	0
104	20250509	173600	30889086	1862	1862	1862	1862	0
105	20250509	173500	30889086	1862	1862	1862	1862	0
106	20250509	173400	30889086	1862	1862	1862	1862	0
107	20250509	173300	30889086	1862	1862	1862	1862	0
108	20250509	173200	30889086	1862	1862	1862	1862	0
109	20250509	173100	30889086	1862	1862	1862	1862	0
110	20250509	173000	30889086	1862	1862	1862	1862	0
111	20250509	172900	30889086	1862	1862	1862	1862	0
112	20250509	172800	30889086	1862	1862	1862	1862	0
113	20250509	172700	30889086	1862	1862	1862	1862	0
114	20250509	172600	30889086	1862	1862	1862	1862	0
115	20250509	172500	30889086	1862	1862	1862	1862	0
116	20250509	172400	30889086	1862	1862	1862	1862	0
117	20250509	172300	30889086	1862	1862	1862	1862	0
118	20250509	172200	30889086	1862	1862	1862	1862	0
119	20250509	172100	30889086	1862	1862	1862	1862	0
120	20250509	172000	30889086	1862	1862	1862	1862	0
121	20250509	171900	30889086	1862	1862	1862	1862	0
122	20250509	171800	30889086	1862	1862	1862	1862	564
123	20250509	171700	30889086	1862	1862	1862	1862	0
124	20250509	171600	30889086	1862	1862	1862	1862	0
125	20250509	171500	30889086	1862	1862	1862	1862	0
126	20250509	171400	30889086	1862	1862	1862	1862	0
127	20250509	171300	30889086	1862	1862	1862	1862	0
128	20250509	171200	30889086	1862	1862	1862	1862	0
129	20250509	171100	30889086	1862	1862	1862	1862	0
130	20250509	171000	30889086	1862	1862	1862	1862	0
131	20250509	170900	30889086	1862	1862	1862	1862	0
132	20250509	170800	30889086	1862	1862	1862	1862	0
133	20250509	170700	30889086	1862	1862	1862	1862	0
134	20250509	170600	30889086	1862	1862	1862	1862	0
135	20250509	170500	30889086	1862	1862	1862	1862	0
136	20250509	170400	30889086	1862	1862	1862	1862	0
137	20250509	170300	30889086	1862	1862	1862	1862	0
138	20250509	170200	30889086	1862	1862	1862	1862	0
139	20250509	170100	30889086	1862	1862	1862	1862	0
140	20250509	170000	30889086	1862	1862	1862	1862	0
141	20250509	165900	30889086	1862	1862	1862	1862	0
142	20250509	165800	30889086	1862	1862	1862	1862	0
143	20250509	165700	30889086	1862	1862	1862	1862	0
144	20250509	165600	30889086	1862	1862	1862	1862	0
145	20250509	165500	30889086	1862	1862	1862	1862	0
146	20250509	165400	30889086	1862	1862	1862	1862	0
147	20250509	165300	30889086	1862	1862	1862	1862	0
148	20250509	165200	30889086	1862	1862	1862	1862	0
149	20250509	165100	30889086	1862	1862	1862	1862	0
150	20250509	165000	30889086	1862	1862	1862	1862	0
151	20250509	164900	30889086	1862	1862	1862	1862	0
152	20250509	164800	30889086	1862	1862	1862	1862	564
153	20250509	164700	30889086	1862	1862	1862	1862	0
154	20250509	164600	30889086	1862	1862	1862	1862	0
155	20250509	164500	30889086	1862	1862	1862	1862	0
156	20250509	164400	30889086	1862	1862	1862	1862	0
157	20250509	164300	30889086	1862	1862	1862	1862	0
158	20250509	164200	30889086	1862	1862	1862	1862	0
159	20250509	164100	30889086	1862	1862	1862	1862	0
160	20250509	164000	30889086	1862	1862	1862	1862	0
161	20250509	163900	30889086	1862	1862	1862	1862	0
162	20250509	163800	30889086	1862	1862	1862	1862	0
163	20250509	163700	30889086	1862	1862	1862	1862	0
164	20250509	163600	30889086	1862	1862	1862	1862	0
165	20250509	163500	30889086	1862	1862	1862	1862	0
166	20250509	163400	30889086	1862	1862	1862	1862	0
167	20250509	163300	30889086	1862	1862	1862	1862	0
168	20250509	163200	30889086	1862	1862	1862	1862	0
169	20250509	163100	30889086	1862	1862	1862	1862	0
170	20250509	163000	30889086	1862	1862	1862	1862	0
171	20250509	162900	30889086	1862	1862	1862	1862	0
172	20250509	162800	30889086	1862	1862	1862	1862	0
173	20250509	162700	30889086	1862	1862	1862	1862	0
174	20250509	162600	30889086	1862	1862	1862	1862	0
175	20250509	162500	30889086	1862	1862	1862	1862	0
176	20250509	162400	30889086	1862	1862	1862	1862	0
177	20250509	162300	30889086	1862	1862	1862	1862	0
178	20250509	162200	30889086	1862	1862	1862	1862	0
179	20250509	162100	30889086	1862	1862	1862	1862	0
180	20250509	162000	30889086	1862	1862	1862	1862	0
181	20250509	161900	30889086	1862	1862	1862	1862	0
182	20250509	161800	30889086	1862	1862	1862	1862	564
183	20250509	161700	30889086	1862	1862	1862	1862	0
184	20250509	161600	30889086	1862	1862	1862	1862	0
185	20250509	161500	30889086	1862	1862	1862	1862	0
186	20250509	161400	30889086	1862	1862	1862	1862	0
187	20250509	161300	30889086	1862	1862	1862	1862	0
188	20250509	161200	30889086	1862	1862	1862	1862	0
189	20250509	161100	30889086	1862	1862	1862	1862	0
190	20250509	161000	30889086	1862	1862	1862	1862	0
191	20250509	160900	30889086	1862	1862	1862	1862	0
192	20250509	160800	30889086	1862	1862	1862	1862	0
193	20250509	160700	30889086	1862	1862	1862	1862	0
194	20250509	160600	30889086	1862	1862	1862	1862	0
195	20250509	160500	30889086	1862	1862	1862	1862	0
196	20250509	160400	30889086	1862	1862	1862	1862	0
197	20250509	160300	30889086	1862	1862	1862	1862	0
198	20250509	160200	30889086	1862	1862	1862	1862	0
199	20250509	160100	30889086	1862	1862	1862	1862	0
200	20250509	160000	30889086	1862	1862	1862	1862	0
201	20250509	155900	30889086	1862	1862	1862	1862	0
202	20250509	155800	30889086	1862	1862	1862	1862	0
203	20250509	155700	30889086	1862	1862	1862	1862	0
204	20250509	155600	30889086	1862	1862	1862	1862	0
205	20250509	155500	30889086	1862	1862	1862	1862	0
206	20250509	155400	30889086	1862	1862	1862	1862	0
207	20250509	155300	30889086	1862	1862	1862	1862	0
208	20250509	155200	30889086	1862	1862	1862	1862	0
209	20250509	155100	30889086	1862	1862	1862	1862	0
210	20250509	155000	30889086	1862	1862	1862	1862	0
211	20250509	154900	30889086	1862	1862	1862	1862	0
212	20250509	154800	30889086	1862	1862	1862	1862	564
213	20250509	154700	30889086	1862	1862	1862	1862	0
214	20250509	154600	30889086	1862	1862	1862	1862	0
215	20250509	154500	30889086	1862	1862	1862	1862	0
216	20250509	154400	30889086	1862	1862	1862	1862	0
217	20250509	154300	30889086	1862	1862	1862	1862	0
218	20250509	154200	30889086	1862	1862	1862	1862	0
219	20250509	154100	30889086	1862	1862	1862	1862	0
220	20250509	154000	30889086	1862	1862	1862	1862	0
221	20250509	153900	30889086	1862	1862	1862	1862	0
222	20250509	153800	30889086	1862	1862	1862	1862	0
223	20250509	153700	30889086	1862	1862	1862	1862	0
224	20250509	153600	30889086	1862	1862	1862	1862	0
225	20250509	153500	30889086	1862	1862	1862	1862	0
226	20250509	153400	30889086	1862	1862	1862	1862	0
227	20250509	153300	30889086	1862	1862	1862	1862	0
228	20250509	153200	30889086	1862	1862	1862	1862	0
229	20250509	153100	30889086	1862	1862	1862	1862	0
230	20250509	153000	30889086	1862	1862	1862	1862	564
231	20250509	152900	29838918	1823	1823	1823	1823	0
232	20250509	152800	29838918	1823	1823	1823	1823	0
233	20250509	152700	29838918	1823	1823	1823	1823	0
234	20250509	152600	29838918	1823	1823	1823	1823	0
235	20250509	152500	29838918	1823	1823	1823	1823	0
236	20250509	152400	29838918	1823	1823	1823	1823	0
237	20250509	152300	29838918	1823	1823	1823	1823	0
238	20250509	152200	29838918	1823	1823	1823	1823	0
239	20250509	152100	29838918	1823	1823	1823	1823	0
240	20250509	152000	29838918	1823	1823	1823	1823	0
241	20250509	151900	29838918	1823	1831	1839	1823	1966
242	20250509	151800	26235969	1830	1830	1830	1830	0
243	20250509	151700	26235969	1830	1833	1833	1830	23
244	20250509	151600	26193817	1833	1839	1839	1833	80
245	20250509	151500	26046779	1840	1843	1843	1840	418
246	20250509	151400	25277607	1855	1855	1855	1855	693
247	20250509	151300	23992092	1855	1855	1856	1840	3736
248	20250509	151200	17072984	1870	1870	1870	1870	0
249	20250509	151100	17072984	1870	1870	1870	1870	0
250	20250509	151000	17072984	1870	1870	1870	1870	0
251	20250509	150900	17072984	1870	1870	1870	1870	0
252	20250509	150800	17072984	1870	1870	1870	1870	0
253	20250509	150700	17072984	1870	1870	1870	1870	0
254	20250509	150600	17072984	1870	1870	1870	1870	1
255	20250509	150500	17071114	1871	1871	1871	1871	2
256	20250509	150400	17067372	1855	1855	1855	1855	0
257	20250509	150300	17067372	1855	1855	1855	1855	0
258	20250509	150200	17067372	1855	1855	1855	1855	0
259	20250509	150100	17067372	1855	1855	1855	1855	136
260	20250509	150000	16815092	1875	1875	1875	1875	0
261	20250509	145900	16815092	1875	1875	1875	1875	0
262	20250509	145800	16815092	1875	1875	1875	1875	0
263	20250509	145700	16815092	1875	1875	1875	1875	0
264	20250509	145600	16815092	1875	1875	1875	1875	0
265	20250509	145500	16815092	1875	1875	1875	1875	0
266	20250509	145400	16815092	1875	1875	1875	1875	0
267	20250509	145300	16815092	1875	1875	1875	1875	25
268	20250509	145200	16768217	1875	1875	1875	1875	375
269	20250509	145100	16065092	1875	1875	1875	1875	0
270	20250509	145000	16065092	1875	1875	1875	1875	0
271	20250509	144900	16065092	1875	1875	1875	1875	0
272	20250509	144800	16065092	1875	1875	1875	1875	0
273	20250509	144700	16065092	1875	1875	1875	1875	0
274	20250509	144600	16065092	1875	1875	1875	1875	0
275	20250509	144500	16065092	1875	1875	1875	1875	0
276	20250509	144400	16065092	1875	1875	1875	1875	0
277	20250509	144300	16065092	1875	1875	1875	1875	0
278	20250509	144200	16065092	1875	1875	1875	1875	0
279	20250509	144100	16065092	1875	1875	1875	1875	0
280	20250509	144000	16065092	1875	1875	1875	1875	0
281	20250509	143900	16065092	1875	1875	1875	1875	0
282	20250509	143800	16065092	1875	1875	1875	1875	0
283	20250509	143700	16065092	1875	1875	1875	1875	0
284	20250509	143600	16065092	1875	1875	1875	1875	0
285	20250509	143500	16065092	1875	1875	1875	1875	0
286	20250509	143400	16065092	1875	1875	1875	1875	77
287	20250509	143300	15920717	1876	1876	1876	1876	0
288	20250509	143200	15920717	1876	1876	1876	1876	0
289	20250509	143100	15920717	1876	1876	1876	1876	0
290	20250509	143000	15920717	1876	1876	1876	1876	0
291	20250509	142900	15920717	1876	1876	1876	1876	0
292	20250509	142800	15920717	1876	1876	1876	1876	0
293	20250509	142700	15920717	1876	1876	1876	1876	0
294	20250509	142600	15920717	1876	1876	1876	1876	0
295	20250509	142500	15920717	1876	1876	1876	1876	0
296	20250509	142400	15920717	1876	1876	1876	1876	0
297	20250509	142300	15920717	1876	1876	1876	1876	0
298	20250509	142200	15920717	1876	1876	1876	1876	0
299	20250509	142100	15920717	1876	1876	1876	1876	0
300	20250509	142000	15920717	1876	1876	1876	1876	0
301	20250509	141900	15920717	1876	1876	1876	1876	0
302	20250509	141800	15920717	1876	1876	1876	1876	0
303	20250509	141700	15920717	1876	1875	1876	1875	100
304	20250509	141600	15733156	1876	1876	1876	1876	0
305	20250509	141500	15733156	1876	1876	1876	1876	0
306	20250509	141400	15733156	1876	1876	1876	1876	0
307	20250509	141300	15733156	1876	1876	1876	1876	0
308	20250509	141200	15733156	1876	1876	1876	1876	0
309	20250509	141100	15733156	1876	1876	1876	1876	0
310	20250509	141000	15733156	1876	1876	1876	1876	0
311	20250509	140900	15733156	1876	1876	1876	1876	0
312	20250509	140800	15733156	1876	1876	1876	1876	0
313	20250509	140700	15733156	1876	1876	1876	1876	0
314	20250509	140600	15733156	1876	1876	1876	1876	0
315	20250509	140500	15733156	1876	1876	1876	1876	0
316	20250509	140400	15733156	1876	1876	1876	1876	0
317	20250509	140300	15733156	1876	1876	1876	1876	0
318	20250509	140200	15733156	1876	1876	1876	1876	0
319	20250509	140100	15733156	1876	1876	1876	1876	0
320	20250509	140000	15733156	1876	1876	1876	1876	0
321	20250509	135900	15733156	1876	1876	1876	1876	0
322	20250509	135800	15733156	1876	1876	1876	1876	0
323	20250509	135700	15733156	1876	1876	1876	1876	0
324	20250509	135600	15733156	1876	1876	1876	1876	0
325	20250509	135500	15733156	1876	1875	1876	1875	550
326	20250509	135400	14701486	1875	1875	1875	1875	0
327	20250509	135300	14701486	1875	1875	1875	1875	0
328	20250509	135200	14701486	1875	1875	1875	1875	0
329	20250509	135100	14701486	1875	1875	1875	1875	54
330	20250509	135000	14600236	1876	1876	1876	1876	0
331	20250509	134900	14600236	1876	1876	1876	1876	0
332	20250509	134800	14600236	1876	1876	1876	1876	0
333	20250509	134700	14600236	1876	1876	1876	1876	0
334	20250509	134600	14600236	1876	1875	1876	1875	266
335	20250509	134500	14101420	1876	1875	1876	1875	99
336	20250509	134400	13915701	1876	1875	1876	1875	421
337	20250509	134300	13125984	1878	1878	1878	1878	0
338	20250509	134200	13125984	1878	1878	1878	1878	0
339	20250509	134100	13125984	1878	1878	1878	1878	0
340	20250509	134000	13125984	1878	1878	1878	1878	0
341	20250509	133900	13125984	1878	1878	1878	1878	0
342	20250509	133800	13125984	1878	1878	1878	1878	0
343	20250509	133700	13125984	1878	1878	1878	1878	0
344	20250509	133600	13125984	1878	1878	1878	1878	0
345	20250509	133500	13125984	1878	1878	1878	1878	0
346	20250509	133400	13125984	1878	1878	1878	1878	0
347	20250509	133300	13125984	1878	1878	1878	1878	0
348	20250509	133200	13125984	1878	1878	1878	1878	0
349	20250509	133100	13125984	1878	1878	1878	1878	0
350	20250509	133000	13125984	1878	1878	1878	1878	0
351	20250509	132900	13125984	1878	1878	1878	1878	0
352	20250509	132800	13125984	1878	1878	1878	1878	0
353	20250509	132700	13125984	1878	1878	1878	1878	0
354	20250509	132600	13125984	1878	1878	1878	1878	0
355	20250509	132500	13125984	1878	1878	1878	1878	0
356	20250509	132400	13125984	1878	1878	1878	1878	0
357	20250509	132300	13125984	1878	1878	1878	1878	0
358	20250509	132200	13125984	1878	1878	1878	1878	0
359	20250509	132100	13125984	1878	1878	1878	1878	0
360	20250509	132000	13125984	1878	1878	1878	1878	0
361	20250509	131900	13125984	1878	1878	1878	1878	0
362	20250509	131800	13125984	1878	1878	1878	1878	0
363	20250509	131700	13125984	1878	1878	1878	1878	0
364	20250509	131600	13125984	1878	1878	1878	1878	0
365	20250509	131500	13125984	1878	1878	1878	1878	0
366	20250509	131400	13125984	1878	1878	1878	1878	0
367	20250509	131300	13125984	1878	1878	1878	1878	0
368	20250509	131200	13125984	1878	1878	1878	1878	0
369	20250509	131100	13125984	1878	1878	1878	1878	0
370	20250509	131000	13125984	1878	1866	1878	1866	300
371	20250509	130900	12565127	1851	1851	1851	1851	0
372	20250509	130800	12565127	1851	1852	1852	1851	67
373	20250509	130700	12441103	1870	1870	1870	1870	0
374	20250509	130600	12441103	1870	1870	1870	1870	0
375	20250509	130500	12441103	1870	1870	1870	1870	0
376	20250509	130400	12441103	1870	1870	1870	1870	0
377	20250509	130300	12441103	1870	1870	1870	1870	0
378	20250509	130200	12441103	1870	1870	1870	1870	0
379	20250509	130100	12441103	1870	1870	1870	1870	0
380	20250509	130000	12441103	1870	1870	1870	1870	0
381	20250509	125900	12441103	1870	1870	1870	1870	0
382	20250509	125800	12441103	1870	1870	1870	1870	0
383	20250509	125700	12441103	1870	1870	1870	1870	42
384	20250509	125600	12362563	1871	1871	1871	1871	0
385	20250509	125500	12362563	1871	1871	1871	1871	0
386	20250509	125400	12362563	1871	1871	1871	1871	0
387	20250509	125300	12362563	1871	1851	1871	1851	52
388	20250509	125200	12265761	1873	1873	1873	1873	0
389	20250509	125100	12265761	1873	1873	1873	1873	0
390	20250509	125000	12265761	1873	1873	1873	1873	0
391	20250509	124900	12265761	1873	1873	1873	1873	0
392	20250509	124800	12265761	1873	1873	1873	1873	0
393	20250509	124700	12265761	1873	1873	1873	1873	0
394	20250509	124600	12265761	1873	1873	1873	1873	0
395	20250509	124500	12265761	1873	1873	1873	1873	0
396	20250509	124400	12265761	1873	1873	1873	1873	0
397	20250509	124300	12265761	1873	1873	1873	1873	0
398	20250509	124200	12265761	1873	1873	1873	1873	0
399	20250509	124100	12265761	1873	1873	1873	1873	0
400	20250509	124000	12265761	1873	1873	1873	1873	0
401	20250509	123900	12265761	1873	1873	1873	1873	0
402	20250509	123800	12265761	1873	1873	1873	1873	0
403	20250509	123700	12265761	1873	1873	1873	1873	0
404	20250509	123600	12265761	1873	1873	1873	1873	0
405	20250509	123500	12265761	1873	1873	1873	1873	0
406	20250509	123400	12265761	1873	1873	1873	1873	1
407	20250509	123300	12263888	1873	1873	1873	1873	49
408	20250509	123200	12172111	1874	1874	1874	1874	0
409	20250509	123100	12172111	1874	1874	1874	1874	0
410	20250509	123000	12172111	1874	1874	1874	1874	0
411	20250509	122900	12172111	1874	1874	1874	1874	0
412	20250509	122800	12172111	1874	1874	1874	1874	0
413	20250509	122700	12172111	1874	1874	1874	1874	0
414	20250509	122600	12172111	1874	1874	1874	1874	10
415	20250509	122500	12153371	1874	1874	1874	1874	0
416	20250509	122400	12153371	1874	1874	1874	1874	0
417	20250509	122300	12153371	1874	1874	1874	1874	0
418	20250509	122200	12153371	1874	1874	1874	1874	7
419	20250509	122100	12140253	1874	1874	1874	1874	0
420	20250509	122000	12140253	1874	1874	1874	1874	0
421	20250509	121900	12140253	1874	1874	1874	1874	0
422	20250509	121800	12140253	1874	1874	1874	1874	0
423	20250509	121700	12140253	1874	1874	1874	1874	0
424	20250509	121600	12140253	1874	1874	1874	1874	0
425	20250509	121500	12140253	1874	1874	1874	1874	0
426	20250509	121400	12140253	1874	1874	1874	1874	0
427	20250509	121300	12140253	1874	1874	1874	1874	0
428	20250509	121200	12140253	1874	1874	1874	1874	0
429	20250509	121100	12140253	1874	1874	1874	1874	0
430	20250509	121000	12140253	1874	1874	1874	1874	0
431	20250509	120900	12140253	1874	1874	1874	1874	0
432	20250509	120800	12140253	1874	1874	1874	1874	0
433	20250509	120700	12140253	1874	1874	1874	1874	0
434	20250509	120600	12140253	1874	1874	1874	1874	0
435	20250509	120500	12140253	1874	1874	1874	1874	0
436	20250509	120400	12140253	1874	1874	1874	1874	0
437	20250509	120300	12140253	1874	1874	1874	1874	0
438	20250509	120200	12140253	1874	1874	1874	1874	1
439	20250509	120100	12138379	1876	1876	1876	1876	0
440	20250509	120000	12138379	1876	1876	1876	1876	0
441	20250509	115900	12138379	1876	1876	1876	1876	0
442	20250509	115800	12138379	1876	1876	1876	1876	0
443	20250509	115700	12138379	1876	1876	1876	1876	0
444	20250509	115600	12138379	1876	1876	1876	1876	0
445	20250509	115500	12138379	1876	1876	1876	1876	0
446	20250509	115400	12138379	1876	1876	1876	1876	0
447	20250509	115300	12138379	1876	1876	1876	1876	0
448	20250509	115200	12138379	1876	1876	1876	1876	0
449	20250509	115100	12138379	1876	1876	1876	1876	0
450	20250509	115000	12138379	1876	1876	1876	1876	0
451	20250509	114900	12138379	1876	1876	1876	1876	0
452	20250509	114800	12138379	1876	1876	1876	1876	0
453	20250509	114700	12138379	1876	1876	1876	1876	0
454	20250509	114600	12138379	1876	1876	1876	1876	0
455	20250509	114500	12138379	1876	1876	1876	1876	0
456	20250509	114400	12138379	1876	1876	1876	1876	0
457	20250509	114300	12138379	1876	1876	1876	1876	0
458	20250509	114200	12138379	1876	1876	1876	1876	0
459	20250509	114100	12138379	1876	1876	1876	1876	0
460	20250509	114000	12138379	1876	1876	1876	1876	0
461	20250509	113900	12138379	1876	1876	1876	1876	0
462	20250509	113800	12138379	1876	1876	1876	1876	0
463	20250509	113700	12138379	1876	1876	1876	1876	0
464	20250509	113600	12138379	1876	1876	1876	1876	0
465	20250509	113500	12138379	1876	1876	1876	1876	0
466	20250509	113400	12138379	1876	1876	1876	1876	0
467	20250509	113300	12138379	1876	1876	1876	1876	0
468	20250509	113200	12138379	1876	1876	1876	1876	0
469	20250509	113100	12138379	1876	1876	1876	1876	0
470	20250509	113000	12138379	1876	1876	1876	1876	0
471	20250509	112900	12138379	1876	1876	1876	1876	0
472	20250509	112800	12138379	1876	1876	1876	1876	0
473	20250509	112700	12138379	1876	1876	1876	1876	0
474	20250509	112600	12138379	1876	1876	1876	1876	0
475	20250509	112500	12138379	1876	1876	1876	1876	0
476	20250509	112400	12138379	1876	1876	1876	1876	0
477	20250509	112300	12138379	1876	1876	1876	1876	0
478	20250509	112200	12138379	1876	1876	1876	1876	0
479	20250509	112100	12138379	1876	1876	1876	1876	0
480	20250509	112000	12138379	1876	1876	1876	1876	0
481	20250509	111900	12138379	1876	1876	1876	1876	0
482	20250509	111800	12138379	1876	1876	1876	1876	0
483	20250509	111700	12138379	1876	1876	1876	1876	0
484	20250509	111600	12138379	1876	1876	1876	1876	0
485	20250509	111500	12138379	1876	1876	1876	1876	0
486	20250509	111400	12138379	1876	1876	1876	1876	0
487	20250509	111300	12138379	1876	1876	1876	1876	0
488	20250509	111200	12138379	1876	1876	1876	1876	0
489	20250509	111100	12138379	1876	1876	1876	1876	2
490	20250509	111000	12134627	1876	1876	1876	1876	0
491	20250509	110900	12134627	1876	1876	1876	1876	0
492	20250509	110800	12134627	1876	1876	1876	1876	0
493	20250509	110700	12134627	1876	1876	1876	1876	0
494	20250509	110600	12134627	1876	1876	1876	1876	0
495	20250509	110500	12134627	1876	1876	1876	1876	0
496	20250509	110400	12134627	1876	1871	1876	1871	20
497	20250509	110300	12097157	1848	1848	1848	1848	0
498	20250509	110200	12097157	1848	1848	1848	1848	1
499	20250509	110100	12095309	1848	1848	1848	1848	0
500	20250509	110000	12095309	1848	1848	1848	1848	0
501	20250509	105900	12095309	1848	1848	1848	1848	0
502	20250509	105800	12095309	1848	1848	1848	1848	0
503	20250509	105700	12095309	1848	1848	1848	1848	0
504	20250509	105600	12095309	1848	1848	1848	1848	0
505	20250509	105500	12095309	1848	1848	1848	1848	0
506	20250509	105400	12095309	1848	1848	1848	1848	0
507	20250509	105300	12095309	1848	1848	1848	1848	0
508	20250509	105200	12095309	1848	1848	1848	1848	1
509	20250509	105100	12093461	1880	1880	1880	1880	0
510	20250509	105000	12093461	1880	1880	1880	1880	0
511	20250509	104900	12093461	1880	1880	1880	1880	0
512	20250509	104800	12093461	1880	1880	1880	1880	0
513	20250509	104700	12093461	1880	1872	1880	1872	544
514	20250509	104600	11072943	1875	1875	1875	1875	0
515	20250509	104500	11072943	1875	1875	1875	1875	0
516	20250509	104400	11072943	1875	1875	1875	1875	0
517	20250509	104300	11072943	1875	1875	1875	1875	0
518	20250509	104200	11072943	1875	1875	1875	1875	0
519	20250509	104100	11072943	1875	1875	1875	1875	0
520	20250509	104000	11072943	1875	1875	1875	1875	0
521	20250509	103900	11072943	1875	1875	1875	1875	0
522	20250509	103800	11072943	1875	1875	1875	1875	0
523	20250509	103700	11072943	1875	1875	1875	1875	0
524	20250509	103600	11072943	1875	1861	1875	1861	591
525	20250509	103500	9965727	1845	1845	1845	1845	1
526	20250509	103400	9963882	1863	1863	1863	1863	10
527	20250509	103300	9945252	1864	1864	1864	1864	0
528	20250509	103200	9945252	1864	1864	1864	1864	0
529	20250509	103100	9945252	1864	1864	1864	1864	0
530	20250509	103000	9945252	1864	1864	1864	1864	0
531	20250509	102900	9945252	1864	1864	1864	1864	0
532	20250509	102800	9945252	1864	1852	1864	1852	20
533	20250509	102700	9908164	1845	1845	1845	1845	0
534	20250509	102600	9908164	1845	1845	1845	1845	0
535	20250509	102500	9908164	1845	1845	1845	1845	0
536	20250509	102400	9908164	1845	1845	1845	1845	0
537	20250509	102300	9908164	1845	1845	1845	1845	0
538	20250509	102200	9908164	1845	1845	1845	1845	0
539	20250509	102100	9908164	1845	1845	1845	1845	0
540	20250509	102000	9908164	1845	1845	1845	1845	0
541	20250509	101900	9908164	1845	1845	1845	1845	0
542	20250509	101800	9908164	1845	1845	1845	1845	0
543	20250509	101700	9908164	1845	1845	1845	1845	0
544	20250509	101600	9908164	1845	1845	1845	1845	1
545	20250509	101500	9906319	1845	1850	1850	1845	3
546	20250509	101400	9900774	1850	1852	1852	1850	603
547	20250509	101300	8785062	1853	1853	1853	1853	17
548	20250509	101200	8753561	1858	1858	1858	1855	996
549	20250509	101100	6903073	1866	1866	1866	1866	1
550	20250509	101000	6901207	1866	1866	1866	1866	0
551	20250509	100900	6901207	1866	1866	1866	1866	0
552	20250509	100800	6901207	1866	1866	1866	1866	0
553	20250509	100700	6901207	1866	1866	1866	1866	0
554	20250509	100600	6901207	1866	1866	1866	1866	0
555	20250509	100500	6901207	1866	1866	1866	1866	0
556	20250509	100400	6901207	1866	1866	1866	1866	60
557	20250509	100300	6789247	1867	1867	1867	1867	0
558	20250509	100200	6789247	1867	1867	1867	1867	0
559	20250509	100100	6789247	1867	1867	1867	1867	0
560	20250509	100000	6789247	1867	1867	1867	1867	0
561	20250509	095900	6789247	1867	1867	1867	1867	0
562	20250509	095800	6789247	1867	1867	1867	1867	0
563	20250509	095700	6789247	1867	1867	1867	1867	0
564	20250509	095600	6789247	1867	1867	1867	1867	0
565	20250509	095500	6789247	1867	1867	1867	1867	0
566	20250509	095400	6789247	1867	1866	1867	1866	55
567	20250509	095300	6686587	1853	1853	1853	1853	0
568	20250509	095200	6686587	1853	1853	1853	1853	15
569	20250509	095100	6658792	1853	1853	1853	1853	7
570	20250509	095000	6645821	1867	1867	1867	1867	0
571	20250509	094900	6645821	1867	1867	1867	1867	0
572	20250509	094800	6645821	1867	1867	1867	1867	0
573	20250509	094700	6645821	1867	1867	1867	1867	0
574	20250509	094600	6645821	1867	1867	1867	1867	0
575	20250509	094500	6645821	1867	1867	1867	1867	40
576	20250509	094400	6571141	1867	1867	1867	1867	10
577	20250509	094300	6552471	1860	1860	1860	1860	3
578	20250509	094200	6546891	1867	1867	1867	1867	0
579	20250509	094100	6546891	1867	1867	1867	1867	1
580	20250509	094000	6545024	1867	1867	1867	1867	0
581	20250509	093900	6545024	1867	1867	1867	1867	55
582	20250509	093800	6442339	1860	1860	1860	1860	0
583	20250509	093700	6442339	1860	1860	1860	1860	0
584	20250509	093600	6442339	1860	1860	1860	1860	200
585	20250509	093500	6070339	1860	1860	1860	1860	0
586	20250509	093400	6070339	1860	1861	1861	1860	18
587	20250509	093300	6036858	1870	1870	1870	1870	5
588	20250509	093200	6027508	1860	1872	1872	1860	1731
589	20250509	093100	2798447	1873	1875	1875	1873	302
590	20250509	093000	2232499	1874	1874	1874	1874	98
591	20250509	092900	2048847	1871	1871	1871	1871	11
592	20250509	092800	2028266	1885	1885	1885	1885	0
593	20250509	092700	2028266	1885	1885	1885	1885	0
594	20250509	092600	2028266	1885	1885	1885	1885	0
595	20250509	092500	2028266	1885	1885	1885	1885	0
596	20250509	092400	2028266	1885	1885	1885	1885	0
597	20250509	092300	2028266	1885	1885	1885	1885	0
598	20250509	092200	2028266	1885	1885	1885	1885	0
599	20250509	092100	2028266	1885	1885	1885	1885	0
600	20250509	092000	2028266	1885	1885	1885	1885	0
601	20250509	091900	2028266	1885	1885	1885	1885	0
602	20250509	091800	2028266	1885	1885	1885	1885	0
603	20250509	091700	2028266	1885	1885	1885	1885	0
604	20250509	091600	2028266	1885	1885	1885	1885	0
605	20250509	091500	2028266	1885	1885	1885	1885	0
606	20250509	091400	2028266	1885	1885	1885	1885	0
607	20250509	091300	2028266	1885	1885	1885	1885	0
608	20250509	091200	2028266	1885	1885	1885	1885	0
609	20250509	091100	2028266	1885	1885	1885	1885	0
610	20250509	091000	2028266	1885	1885	1885	1885	0
611	20250509	090900	2028266	1885	1885	1885	1885	57
612	20250509	090800	1920821	1885	1885	1885	1885	0
613	20250509	090700	1920821	1885	1885	1885	1885	0
614	20250509	090600	1920821	1885	1864	1885	1863	424
615	20250509	090500	1130559	1890	1890	1890	1890	0
616	20250509	090400	1130559	1890	1890	1890	1890	3
617	20250509	090300	1124889	1880	1881	1881	1879	577
618	20250509	090200	40111	1901	1901	1901	1901	0
619	20250509	090100	40111	1901	1901	1901	1901	16
620	20250509	090000	9695	1939	1939	1939	1939	5