KissMeData/052860/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191700	28379485	1902	1902	1902	1902	52
3	20250514	191600	28379485	1902	1902	1902	1902	0
4	20250514	191500	28379485	1902	1902	1902	1902	0
5	20250514	191400	28379485	1902	1902	1902	1902	0
6	20250514	191300	28379485	1902	1902	1902	1902	0
7	20250514	191200	28379485	1902	1902	1902	1902	0
8	20250514	191100	28379485	1902	1902	1902	1902	0
9	20250514	191000	28379485	1902	1902	1902	1902	0
10	20250514	190900	28379485	1902	1902	1902	1902	0
11	20250514	190800	28379485	1902	1902	1902	1902	0
12	20250514	190700	28379485	1902	1902	1902	1902	0
13	20250514	190600	28379485	1902	1902	1902	1902	0
14	20250514	190500	28379485	1902	1902	1902	1902	0
15	20250514	190400	28379485	1902	1902	1902	1902	0
16	20250514	190300	28379485	1902	1902	1902	1902	0
17	20250514	190200	28379485	1902	1902	1902	1902	0
18	20250514	190100	28379485	1902	1902	1902	1902	0
19	20250514	190000	28379485	1902	1902	1902	1902	0
20	20250514	185900	28379485	1902	1902	1902	1902	0
21	20250514	185800	28379485	1902	1902	1902	1902	0
22	20250514	185700	28379485	1902	1902	1902	1902	0
23	20250514	185600	28379485	1902	1902	1902	1902	0
24	20250514	185500	28379485	1902	1902	1902	1902	0
25	20250514	185400	28379485	1902	1902	1902	1902	0
26	20250514	185300	28379485	1902	1902	1902	1902	0
27	20250514	185200	28379485	1902	1902	1902	1902	0
28	20250514	185100	28379485	1902	1902	1902	1902	0
29	20250514	185000	28379485	1902	1902	1902	1902	0
30	20250514	184900	28379485	1902	1902	1902	1902	0
31	20250514	184800	28379485	1902	1902	1902	1902	0
32	20250514	184700	28379485	1902	1902	1902	1902	52
33	20250514	184600	28379485	1902	1902	1902	1902	0
34	20250514	184500	28379485	1902	1902	1902	1902	0
35	20250514	184400	28379485	1902	1902	1902	1902	0
36	20250514	184300	28379485	1902	1902	1902	1902	0
37	20250514	184200	28379485	1902	1902	1902	1902	0
38	20250514	184100	28379485	1902	1902	1902	1902	0
39	20250514	184000	28379485	1902	1902	1902	1902	0
40	20250514	183900	28379485	1902	1902	1902	1902	0
41	20250514	183800	28379485	1902	1902	1902	1902	0
42	20250514	183700	28379485	1902	1902	1902	1902	0
43	20250514	183600	28379485	1902	1902	1902	1902	0
44	20250514	183500	28379485	1902	1902	1902	1902	0
45	20250514	183400	28379485	1902	1902	1902	1902	0
46	20250514	183300	28379485	1902	1902	1902	1902	0
47	20250514	183200	28379485	1902	1902	1902	1902	0
48	20250514	183100	28379485	1902	1902	1902	1902	0
49	20250514	183000	28379485	1902	1902	1902	1902	0
50	20250514	182900	28379485	1902	1902	1902	1902	0
51	20250514	182800	28379485	1902	1902	1902	1902	0
52	20250514	182700	28379485	1902	1902	1902	1902	0
53	20250514	182600	28379485	1902	1902	1902	1902	0
54	20250514	182500	28379485	1902	1902	1902	1902	0
55	20250514	182400	28379485	1902	1902	1902	1902	0
56	20250514	182300	28379485	1902	1902	1902	1902	0
57	20250514	182200	28379485	1902	1902	1902	1902	0
58	20250514	182100	28379485	1902	1902	1902	1902	0
59	20250514	182000	28379485	1902	1902	1902	1902	0
60	20250514	181900	28379485	1902	1902	1902	1902	0
61	20250514	181800	28379485	1902	1902	1902	1902	0
62	20250514	181700	28379485	1902	1902	1902	1902	52
63	20250514	181600	28379485	1902	1902	1902	1902	0
64	20250514	181500	28379485	1902	1902	1902	1902	0
65	20250514	181400	28379485	1902	1902	1902	1902	0
66	20250514	181300	28379485	1902	1902	1902	1902	0
67	20250514	181200	28379485	1902	1902	1902	1902	0
68	20250514	181100	28379485	1902	1902	1902	1902	0
69	20250514	181000	28379485	1902	1902	1902	1902	0
70	20250514	180900	28379485	1902	1902	1902	1902	0
71	20250514	180800	28379485	1902	1902	1902	1902	0
72	20250514	180700	28379485	1902	1902	1902	1902	0
73	20250514	180600	28379485	1902	1902	1902	1902	0
74	20250514	180500	28379485	1902	1902	1902	1902	0
75	20250514	180400	28379485	1902	1902	1902	1902	0
76	20250514	180300	28379485	1902	1902	1902	1902	0
77	20250514	180200	28379485	1902	1902	1902	1902	0
78	20250514	180100	28379485	1902	1902	1902	1902	0
79	20250514	180000	28379485	1902	1902	1902	1902	0
80	20250514	175900	28379485	1902	1902	1902	1902	0
81	20250514	175800	28379485	1902	1902	1902	1902	0
82	20250514	175700	28379485	1902	1902	1902	1902	0
83	20250514	175600	28379485	1902	1902	1902	1902	0
84	20250514	175500	28379485	1902	1902	1902	1902	0
85	20250514	175400	28379485	1902	1902	1902	1902	0
86	20250514	175300	28379485	1902	1902	1902	1902	0
87	20250514	175200	28379485	1902	1902	1902	1902	0
88	20250514	175100	28379485	1902	1902	1902	1902	0
89	20250514	175000	28379485	1902	1902	1902	1902	0
90	20250514	174900	28379485	1902	1902	1902	1902	0
91	20250514	174800	28379485	1902	1902	1902	1902	0
92	20250514	174700	28379485	1902	1902	1902	1902	52
93	20250514	174600	28379485	1902	1902	1902	1902	0
94	20250514	174500	28379485	1902	1902	1902	1902	0
95	20250514	174400	28379485	1902	1902	1902	1902	0
96	20250514	174300	28379485	1902	1902	1902	1902	0
97	20250514	174200	28379485	1902	1902	1902	1902	0
98	20250514	174100	28379485	1902	1902	1902	1902	0
99	20250514	174000	28379485	1902	1902	1902	1902	0
100	20250514	173900	28379485	1902	1902	1902	1902	0
101	20250514	173800	28379485	1902	1902	1902	1902	0
102	20250514	173700	28379485	1902	1902	1902	1902	0
103	20250514	173600	28379485	1902	1902	1902	1902	0
104	20250514	173500	28379485	1902	1902	1902	1902	0
105	20250514	173400	28379485	1902	1902	1902	1902	0
106	20250514	173300	28379485	1902	1902	1902	1902	0
107	20250514	173200	28379485	1902	1902	1902	1902	0
108	20250514	173100	28379485	1902	1902	1902	1902	0
109	20250514	173000	28379485	1902	1902	1902	1902	0
110	20250514	172900	28379485	1902	1902	1902	1902	0
111	20250514	172800	28379485	1902	1902	1902	1902	0
112	20250514	172700	28379485	1902	1902	1902	1902	0
113	20250514	172600	28379485	1902	1902	1902	1902	0
114	20250514	172500	28379485	1902	1902	1902	1902	0
115	20250514	172400	28379485	1902	1902	1902	1902	0
116	20250514	172300	28379485	1902	1902	1902	1902	0
117	20250514	172200	28379485	1902	1902	1902	1902	0
118	20250514	172100	28379485	1902	1902	1902	1902	0
119	20250514	172000	28379485	1902	1902	1902	1902	0
120	20250514	171900	28379485	1902	1902	1902	1902	0
121	20250514	171800	28379485	1902	1902	1902	1902	0
122	20250514	171700	28379485	1902	1902	1902	1902	52
123	20250514	171600	28379485	1902	1902	1902	1902	0
124	20250514	171500	28379485	1902	1902	1902	1902	0
125	20250514	171400	28379485	1902	1902	1902	1902	0
126	20250514	171300	28379485	1902	1902	1902	1902	0
127	20250514	171200	28379485	1902	1902	1902	1902	0
128	20250514	171100	28379485	1902	1902	1902	1902	0
129	20250514	171000	28379485	1902	1902	1902	1902	0
130	20250514	170900	28379485	1902	1902	1902	1902	0
131	20250514	170800	28379485	1902	1902	1902	1902	0
132	20250514	170700	28379485	1902	1902	1902	1902	0
133	20250514	170600	28379485	1902	1902	1902	1902	0
134	20250514	170500	28379485	1902	1902	1902	1902	0
135	20250514	170400	28379485	1902	1902	1902	1902	0
136	20250514	170300	28379485	1902	1902	1902	1902	0
137	20250514	170200	28379485	1902	1902	1902	1902	0
138	20250514	170100	28379485	1902	1902	1902	1902	0
139	20250514	170000	28379485	1902	1902	1902	1902	0
140	20250514	165900	28379485	1902	1902	1902	1902	0
141	20250514	165800	28379485	1902	1902	1902	1902	0
142	20250514	165700	28379485	1902	1902	1902	1902	0
143	20250514	165600	28379485	1902	1902	1902	1902	0
144	20250514	165500	28379485	1902	1902	1902	1902	0
145	20250514	165400	28379485	1902	1902	1902	1902	0
146	20250514	165300	28379485	1902	1902	1902	1902	0
147	20250514	165200	28379485	1902	1902	1902	1902	0
148	20250514	165100	28379485	1902	1902	1902	1902	0
149	20250514	165000	28379485	1902	1902	1902	1902	0
150	20250514	164900	28379485	1902	1902	1902	1902	0
151	20250514	164800	28379485	1902	1902	1902	1902	0
152	20250514	164700	28379485	1902	1902	1902	1902	52
153	20250514	164600	28379485	1902	1902	1902	1902	0
154	20250514	164500	28379485	1902	1902	1902	1902	0
155	20250514	164400	28379485	1902	1902	1902	1902	0
156	20250514	164300	28379485	1902	1902	1902	1902	0
157	20250514	164200	28379485	1902	1902	1902	1902	0
158	20250514	164100	28379485	1902	1902	1902	1902	0
159	20250514	164000	28379485	1902	1902	1902	1902	0
160	20250514	163900	28379485	1902	1902	1902	1902	0
161	20250514	163800	28379485	1902	1902	1902	1902	0
162	20250514	163700	28379485	1902	1902	1902	1902	0
163	20250514	163600	28379485	1902	1902	1902	1902	0
164	20250514	163500	28379485	1902	1902	1902	1902	0
165	20250514	163400	28379485	1902	1902	1902	1902	0
166	20250514	163300	28379485	1902	1902	1902	1902	0
167	20250514	163200	28379485	1902	1902	1902	1902	0
168	20250514	163100	28379485	1902	1902	1902	1902	0
169	20250514	163000	28379485	1902	1902	1902	1902	0
170	20250514	162900	28379485	1902	1902	1902	1902	0
171	20250514	162800	28379485	1902	1902	1902	1902	0
172	20250514	162700	28379485	1902	1902	1902	1902	0
173	20250514	162600	28379485	1902	1902	1902	1902	0
174	20250514	162500	28379485	1902	1902	1902	1902	0
175	20250514	162400	28379485	1902	1902	1902	1902	0
176	20250514	162300	28379485	1902	1902	1902	1902	0
177	20250514	162200	28379485	1902	1902	1902	1902	0
178	20250514	162100	28379485	1902	1902	1902	1902	0
179	20250514	162000	28379485	1902	1902	1902	1902	0
180	20250514	161900	28379485	1902	1902	1902	1902	0
181	20250514	161800	28379485	1902	1902	1902	1902	0
182	20250514	161700	28379485	1902	1902	1902	1902	52
183	20250514	161600	28379485	1902	1902	1902	1902	0
184	20250514	161500	28379485	1902	1902	1902	1902	0
185	20250514	161400	28379485	1902	1902	1902	1902	0
186	20250514	161300	28379485	1902	1902	1902	1902	0
187	20250514	161200	28379485	1902	1902	1902	1902	0
188	20250514	161100	28379485	1902	1902	1902	1902	0
189	20250514	161000	28379485	1902	1902	1902	1902	0
190	20250514	160900	28379485	1902	1902	1902	1902	0
191	20250514	160800	28379485	1902	1902	1902	1902	0
192	20250514	160700	28379485	1902	1902	1902	1902	0
193	20250514	160600	28379485	1902	1902	1902	1902	0
194	20250514	160500	28379485	1902	1902	1902	1902	0
195	20250514	160400	28379485	1902	1902	1902	1902	0
196	20250514	160300	28379485	1902	1902	1902	1902	0
197	20250514	160200	28379485	1902	1902	1902	1902	0
198	20250514	160100	28379485	1902	1902	1902	1902	0
199	20250514	160000	28379485	1902	1902	1902	1902	0
200	20250514	155900	28379485	1902	1902	1902	1902	0
201	20250514	155800	28379485	1902	1902	1902	1902	0
202	20250514	155700	28379485	1902	1902	1902	1902	0
203	20250514	155600	28379485	1902	1902	1902	1902	0
204	20250514	155500	28379485	1902	1902	1902	1902	0
205	20250514	155400	28379485	1902	1902	1902	1902	0
206	20250514	155300	28379485	1902	1902	1902	1902	0
207	20250514	155200	28379485	1902	1902	1902	1902	0
208	20250514	155100	28379485	1902	1902	1902	1902	0
209	20250514	155000	28379485	1902	1902	1902	1902	0
210	20250514	154900	28379485	1902	1902	1902	1902	0
211	20250514	154800	28379485	1902	1902	1902	1902	0
212	20250514	154700	28379485	1902	1902	1902	1902	52
213	20250514	154600	28379485	1902	1902	1902	1902	0
214	20250514	154500	28379485	1902	1902	1902	1902	0
215	20250514	154400	28379485	1902	1902	1902	1902	0
216	20250514	154300	28379485	1902	1902	1902	1902	0
217	20250514	154200	28379485	1902	1902	1902	1902	0
218	20250514	154100	28379485	1902	1902	1902	1902	0
219	20250514	154000	28379485	1902	1902	1902	1902	0
220	20250514	153900	28379485	1902	1902	1902	1902	0
221	20250514	153800	28379485	1902	1902	1902	1902	0
222	20250514	153700	28379485	1902	1902	1902	1902	0
223	20250514	153600	28379485	1902	1902	1902	1902	0
224	20250514	153500	28379485	1902	1902	1902	1902	0
225	20250514	153400	28379485	1902	1902	1902	1902	0
226	20250514	153300	28379485	1902	1902	1902	1902	0
227	20250514	153200	28379485	1902	1902	1902	1902	0
228	20250514	153100	28379485	1902	1902	1902	1902	0
229	20250514	153000	28379485	1902	1902	1902	1902	52
230	20250514	152900	28280581	1903	1903	1903	1903	0
231	20250514	152800	28280581	1903	1903	1903	1903	0
232	20250514	152700	28280581	1903	1903	1903	1903	0
233	20250514	152600	28280581	1903	1903	1903	1903	0
234	20250514	152500	28280581	1903	1903	1903	1903	0
235	20250514	152400	28280581	1903	1903	1903	1903	0
236	20250514	152300	28280581	1903	1903	1903	1903	0
237	20250514	152200	28280581	1903	1903	1903	1903	0
238	20250514	152100	28280581	1903	1903	1903	1903	0
239	20250514	152000	28280581	1903	1903	1903	1903	0
240	20250514	151900	28280581	1903	1903	1903	1903	0
241	20250514	151800	28280581	1903	1903	1903	1903	0
242	20250514	151700	28280581	1903	1903	1903	1903	0
243	20250514	151600	28280581	1903	1903	1903	1903	0
244	20250514	151500	28280581	1903	1903	1903	1903	0
245	20250514	151400	28280581	1903	1903	1903	1903	0
246	20250514	151300	28280581	1903	1903	1903	1903	0
247	20250514	151200	28280581	1903	1903	1903	1903	0
248	20250514	151100	28280581	1903	1903	1903	1903	0
249	20250514	151000	28280581	1903	1903	1903	1903	0
250	20250514	150900	28280581	1903	1903	1903	1903	0
251	20250514	150800	28280581	1903	1903	1903	1903	0
252	20250514	150700	28280581	1903	1903	1903	1903	0
253	20250514	150600	28280581	1903	1903	1903	1903	0
254	20250514	150500	28280581	1903	1903	1903	1903	0
255	20250514	150400	28280581	1903	1903	1903	1903	0
256	20250514	150300	28280581	1903	1903	1903	1903	0
257	20250514	150200	28280581	1903	1903	1903	1903	0
258	20250514	150100	28280581	1903	1903	1903	1903	0
259	20250514	150000	28280581	1903	1903	1903	1903	0
260	20250514	145900	28280581	1903	1903	1903	1903	0
261	20250514	145800	28280581	1903	1903	1903	1903	0
262	20250514	145700	28280581	1903	1903	1903	1903	0
263	20250514	145600	28280581	1903	1902	1903	1902	3
264	20250514	145500	28274873	1900	1900	1900	1900	0
265	20250514	145400	28274873	1900	1900	1900	1900	0
266	20250514	145300	28274873	1900	1900	1903	1900	1108
267	20250514	145200	26169631	1886	1880	1886	1880	779
268	20250514	145100	24701637	1875	1869	1875	1869	546
269	20250514	145000	23678443	1869	1868	1869	1856	1090
270	20250514	144900	21642285	1869	1869	1869	1869	0
271	20250514	144800	21642285	1869	1869	1869	1869	0
272	20250514	144700	21642285	1869	1869	1869	1869	0
273	20250514	144600	21642285	1869	1869	1869	1869	0
274	20250514	144500	21642285	1869	1869	1869	1869	0
275	20250514	144400	21642285	1869	1869	1869	1869	0
276	20250514	144300	21642285	1869	1869	1869	1869	0
277	20250514	144200	21642285	1869	1869	1869	1869	0
278	20250514	144100	21642285	1869	1869	1869	1869	1
279	20250514	144000	21640416	1869	1869	1869	1869	0
280	20250514	143900	21640416	1869	1869	1869	1869	0
281	20250514	143800	21640416	1869	1869	1869	1869	0
282	20250514	143700	21640416	1869	1869	1869	1869	0
283	20250514	143600	21640416	1869	1869	1869	1869	0
284	20250514	143500	21640416	1869	1869	1869	1869	0
285	20250514	143400	21640416	1869	1869	1869	1869	0
286	20250514	143300	21640416	1869	1869	1869	1869	0
287	20250514	143200	21640416	1869	1869	1869	1869	0
288	20250514	143100	21640416	1869	1869	1869	1869	0
289	20250514	143000	21640416	1869	1869	1869	1869	0
290	20250514	142900	21640416	1869	1869	1869	1869	0
291	20250514	142800	21640416	1869	1869	1869	1869	0
292	20250514	142700	21640416	1869	1869	1869	1869	0
293	20250514	142600	21640416	1869	1869	1869	1869	0
294	20250514	142500	21640416	1869	1869	1869	1869	0
295	20250514	142400	21640416	1869	1869	1869	1869	0
296	20250514	142300	21640416	1869	1869	1869	1869	0
297	20250514	142200	21640416	1869	1869	1869	1869	0
298	20250514	142100	21640416	1869	1869	1869	1869	0
299	20250514	142000	21640416	1869	1869	1869	1869	0
300	20250514	141900	21640416	1869	1869	1869	1869	0
301	20250514	141800	21640416	1869	1869	1869	1869	0
302	20250514	141700	21640416	1869	1869	1869	1869	0
303	20250514	141600	21640416	1869	1869	1869	1869	0
304	20250514	141500	21640416	1869	1869	1869	1869	0
305	20250514	141400	21640416	1869	1869	1869	1869	10
306	20250514	141300	21621726	1869	1869	1869	1869	0
307	20250514	141200	21621726	1869	1869	1869	1869	0
308	20250514	141100	21621726	1869	1869	1869	1869	0
309	20250514	141000	21621726	1869	1869	1869	1869	0
310	20250514	140900	21621726	1869	1869	1869	1869	0
311	20250514	140800	21621726	1869	1869	1869	1869	0
312	20250514	140700	21621726	1869	1869	1869	1869	0
313	20250514	140600	21621726	1869	1869	1869	1869	0
314	20250514	140500	21621726	1869	1869	1869	1869	0
315	20250514	140400	21621726	1869	1869	1869	1869	0
316	20250514	140300	21621726	1869	1869	1869	1869	0
317	20250514	140200	21621726	1869	1869	1869	1869	0
318	20250514	140100	21621726	1869	1869	1869	1869	0
319	20250514	140000	21621726	1869	1869	1869	1869	0
320	20250514	135900	21621726	1869	1869	1869	1869	0
321	20250514	135800	21621726	1869	1869	1869	1869	0
322	20250514	135700	21621726	1869	1869	1869	1869	0
323	20250514	135600	21621726	1869	1869	1869	1869	0
324	20250514	135500	21621726	1869	1868	1869	1868	10
325	20250514	135400	21603045	1869	1869	1869	1869	0
326	20250514	135300	21603045	1869	1869	1869	1869	0
327	20250514	135200	21603045	1869	1869	1869	1869	0
328	20250514	135100	21603045	1869	1869	1869	1869	0
329	20250514	135000	21603045	1869	1869	1869	1869	2
330	20250514	134900	21599307	1869	1869	1869	1869	0
331	20250514	134800	21599307	1869	1869	1869	1869	0
332	20250514	134700	21599307	1869	1869	1869	1869	0
333	20250514	134600	21599307	1869	1869	1869	1869	9
334	20250514	134500	21582486	1871	1871	1871	1871	0
335	20250514	134400	21582486	1871	1871	1871	1871	0
336	20250514	134300	21582486	1871	1871	1871	1871	0
337	20250514	134200	21582486	1871	1871	1871	1871	0
338	20250514	134100	21582486	1871	1871	1871	1871	0
339	20250514	134000	21582486	1871	1871	1871	1871	0
340	20250514	133900	21582486	1871	1871	1871	1871	0
341	20250514	133800	21582486	1871	1871	1871	1871	0
342	20250514	133700	21582486	1871	1871	1871	1871	0
343	20250514	133600	21582486	1871	1871	1871	1871	0
344	20250514	133500	21582486	1871	1871	1871	1871	0
345	20250514	133400	21582486	1871	1871	1871	1871	0
346	20250514	133300	21582486	1871	1871	1871	1871	0
347	20250514	133200	21582486	1871	1871	1871	1871	0
348	20250514	133100	21582486	1871	1871	1871	1871	0
349	20250514	133000	21582486	1871	1871	1871	1871	0
350	20250514	132900	21582486	1871	1871	1871	1871	0
351	20250514	132800	21582486	1871	1871	1871	1871	0
352	20250514	132700	21582486	1871	1864	1872	1864	295
353	20250514	132600	21031674	1864	1864	1864	1864	0
354	20250514	132500	21031674	1864	1864	1864	1864	0
355	20250514	132400	21031674	1864	1864	1864	1864	0
356	20250514	132300	21031674	1864	1864	1864	1864	0
357	20250514	132200	21031674	1864	1864	1864	1864	0
358	20250514	132100	21031674	1864	1864	1864	1864	0
359	20250514	132000	21031674	1864	1864	1864	1864	14
360	20250514	131900	21005578	1863	1863	1863	1863	0
361	20250514	131800	21005578	1863	1863	1863	1863	0
362	20250514	131700	21005578	1863	1863	1863	1863	0
363	20250514	131600	21005578	1863	1863	1863	1863	0
364	20250514	131500	21005578	1863	1863	1863	1863	0
365	20250514	131400	21005578	1863	1863	1863	1863	0
366	20250514	131300	21005578	1863	1863	1863	1863	5
367	20250514	131200	20996263	1865	1865	1865	1865	0
368	20250514	131100	20996263	1865	1865	1865	1865	0
369	20250514	131000	20996263	1865	1865	1865	1865	0
370	20250514	130900	20996263	1865	1865	1865	1865	0
371	20250514	130800	20996263	1865	1865	1865	1865	0
372	20250514	130700	20996263	1865	1865	1865	1865	0
373	20250514	130600	20996263	1865	1865	1865	1865	0
374	20250514	130500	20996263	1865	1865	1865	1865	0
375	20250514	130400	20996263	1865	1865	1865	1865	3
376	20250514	130300	20990668	1845	1856	1856	1845	1500
377	20250514	130200	18220157	1857	1857	1857	1857	0
378	20250514	130100	18220157	1857	1857	1857	1857	0
379	20250514	130000	18220157	1857	1857	1857	1857	0
380	20250514	125900	18220157	1857	1857	1857	1857	0
381	20250514	125800	18220157	1857	1857	1857	1857	0
382	20250514	125700	18220157	1857	1857	1857	1857	0
383	20250514	125600	18220157	1857	1857	1857	1857	0
384	20250514	125500	18220157	1857	1857	1857	1857	0
385	20250514	125400	18220157	1857	1857	1857	1857	506
386	20250514	125300	17280515	1858	1858	1858	1858	0
387	20250514	125200	17280515	1858	1858	1858	1858	0
388	20250514	125100	17280515	1858	1858	1858	1858	0
389	20250514	125000	17280515	1858	1858	1858	1858	0
390	20250514	124900	17280515	1858	1858	1858	1858	0
391	20250514	124800	17280515	1858	1858	1858	1858	0
392	20250514	124700	17280515	1858	1858	1858	1858	0
393	20250514	124600	17280515	1858	1858	1858	1858	0
394	20250514	124500	17280515	1858	1858	1858	1858	0
395	20250514	124400	17280515	1858	1858	1858	1858	0
396	20250514	124300	17280515	1858	1858	1858	1858	0
397	20250514	124200	17280515	1858	1859	1859	1858	20
398	20250514	124100	17243345	1869	1869	1869	1869	11
399	20250514	124000	17222786	1869	1869	1869	1869	0
400	20250514	123900	17222786	1869	1869	1869	1869	0
401	20250514	123800	17222786	1869	1869	1869	1869	0
402	20250514	123700	17222786	1869	1869	1869	1869	0
403	20250514	123600	17222786	1869	1869	1869	1869	0
404	20250514	123500	17222786	1869	1869	1869	1869	0
405	20250514	123400	17222786	1869	1869	1869	1869	0
406	20250514	123300	17222786	1869	1869	1869	1869	0
407	20250514	123200	17222786	1869	1869	1869	1869	0
408	20250514	123100	17222786	1869	1869	1869	1869	0
409	20250514	123000	17222786	1869	1869	1869	1869	0
410	20250514	122900	17222786	1869	1869	1869	1869	0
411	20250514	122800	17222786	1869	1869	1869	1869	0
412	20250514	122700	17222786	1869	1869	1869	1869	16
413	20250514	122600	17192882	1869	1869	1869	1869	0
414	20250514	122500	17192882	1869	1869	1869	1869	0
415	20250514	122400	17192882	1869	1869	1869	1869	0
416	20250514	122300	17192882	1869	1869	1869	1869	0
417	20250514	122200	17192882	1869	1869	1869	1869	3
418	20250514	122100	17187275	1869	1868	1869	1868	22
419	20250514	122000	17146162	1871	1871	1871	1871	0
420	20250514	121900	17146162	1871	1871	1871	1871	0
421	20250514	121800	17146162	1871	1871	1871	1871	0
422	20250514	121700	17146162	1871	1858	1871	1850	1503
423	20250514	121600	14358403	1871	1871	1871	1871	4
424	20250514	121500	14350919	1860	1860	1860	1860	0
425	20250514	121400	14350919	1860	1860	1860	1860	0
426	20250514	121300	14350919	1860	1860	1860	1860	0
427	20250514	121200	14350919	1860	1860	1860	1860	0
428	20250514	121100	14350919	1860	1860	1860	1860	0
429	20250514	121000	14350919	1860	1860	1860	1860	110
430	20250514	120900	14146319	1860	1860	1860	1860	0
431	20250514	120800	14146319	1860	1860	1860	1860	0
432	20250514	120700	14146319	1860	1860	1860	1860	0
433	20250514	120600	14146319	1860	1860	1860	1860	0
434	20250514	120500	14146319	1860	1860	1860	1860	0
435	20250514	120400	14146319	1860	1860	1860	1860	0
436	20250514	120300	14146319	1860	1860	1860	1860	0
437	20250514	120200	14146319	1860	1860	1860	1860	0
438	20250514	120100	14146319	1860	1860	1860	1860	0
439	20250514	120000	14146319	1860	1860	1860	1860	0
440	20250514	115900	14146319	1860	1860	1860	1860	4381
441	20250514	115800	5997659	1861	1861	1861	1861	105
442	20250514	115700	5802254	1872	1872	1872	1872	0
443	20250514	115600	5802254	1872	1872	1872	1872	0
444	20250514	115500	5802254	1872	1872	1872	1872	0
445	20250514	115400	5802254	1872	1872	1872	1872	0
446	20250514	115300	5802254	1872	1872	1872	1872	0
447	20250514	115200	5802254	1872	1872	1872	1872	0
448	20250514	115100	5802254	1872	1872	1872	1872	0
449	20250514	115000	5802254	1872	1872	1872	1872	0
450	20250514	114900	5802254	1872	1872	1872	1872	0
451	20250514	114800	5802254	1872	1872	1872	1872	0
452	20250514	114700	5802254	1872	1872	1872	1872	0
453	20250514	114600	5802254	1872	1872	1872	1872	0
454	20250514	114500	5802254	1872	1872	1872	1872	0
455	20250514	114400	5802254	1872	1872	1872	1872	0
456	20250514	114300	5802254	1872	1872	1872	1872	0
457	20250514	114200	5802254	1872	1872	1872	1872	0
458	20250514	114100	5802254	1872	1872	1872	1872	0
459	20250514	114000	5802254	1872	1872	1872	1872	3
460	20250514	113900	5796638	1871	1871	1871	1871	0
461	20250514	113800	5796638	1871	1871	1871	1871	0
462	20250514	113700	5796638	1871	1871	1871	1871	0
463	20250514	113600	5796638	1871	1870	1871	1870	200
464	20250514	113500	5422458	1871	1871	1871	1871	0
465	20250514	113400	5422458	1871	1871	1871	1871	0
466	20250514	113300	5422458	1871	1871	1871	1871	0
467	20250514	113200	5422458	1871	1871	1871	1871	0
468	20250514	113100	5422458	1871	1871	1871	1871	0
469	20250514	113000	5422458	1871	1871	1871	1871	0
470	20250514	112900	5422458	1871	1871	1871	1871	0
471	20250514	112800	5422458	1871	1871	1871	1871	0
472	20250514	112700	5422458	1871	1871	1871	1871	0
473	20250514	112600	5422458	1871	1871	1871	1871	0
474	20250514	112500	5422458	1871	1871	1871	1871	0
475	20250514	112400	5422458	1871	1871	1871	1871	0
476	20250514	112300	5422458	1871	1871	1871	1871	0
477	20250514	112200	5422458	1871	1871	1871	1871	0
478	20250514	112100	5422458	1871	1871	1871	1871	0
479	20250514	112000	5422458	1871	1871	1871	1871	0
480	20250514	111900	5422458	1871	1871	1871	1871	0
481	20250514	111800	5422458	1871	1871	1871	1871	0
482	20250514	111700	5422458	1871	1871	1871	1871	0
483	20250514	111600	5422458	1871	1871	1871	1871	0
484	20250514	111500	5422458	1871	1871	1871	1871	0
485	20250514	111400	5422458	1871	1871	1871	1871	0
486	20250514	111300	5422458	1871	1871	1871	1871	0
487	20250514	111200	5422458	1871	1871	1871	1871	0
488	20250514	111100	5422458	1871	1871	1871	1871	0
489	20250514	111000	5422458	1871	1871	1871	1871	1
490	20250514	110900	5420587	1844	1844	1844	1844	0
491	20250514	110800	5420587	1844	1844	1844	1844	0
492	20250514	110700	5420587	1844	1844	1844	1844	0
493	20250514	110600	5420587	1844	1844	1844	1844	0
494	20250514	110500	5420587	1844	1844	1844	1844	0
495	20250514	110400	5420587	1844	1844	1844	1844	0
496	20250514	110300	5420587	1844	1844	1844	1844	0
497	20250514	110200	5420587	1844	1844	1844	1844	0
498	20250514	110100	5420587	1844	1844	1844	1844	0
499	20250514	110000	5420587	1844	1844	1844	1844	0
500	20250514	105900	5420587	1844	1844	1844	1844	0
501	20250514	105800	5420587	1844	1844	1844	1844	100
502	20250514	105700	5236187	1841	1841	1841	1841	0
503	20250514	105600	5236187	1841	1841	1841	1841	0
504	20250514	105500	5236187	1841	1841	1841	1841	0
505	20250514	105400	5236187	1841	1841	1841	1841	0
506	20250514	105300	5236187	1841	1841	1841	1841	0
507	20250514	105200	5236187	1841	1841	1841	1841	0
508	20250514	105100	5236187	1841	1841	1841	1841	0
509	20250514	105000	5236187	1841	1841	1841	1841	0
510	20250514	104900	5236187	1841	1841	1841	1841	0
511	20250514	104800	5236187	1841	1841	1841	1841	0
512	20250514	104700	5236187	1841	1841	1841	1841	0
513	20250514	104600	5236187	1841	1841	1841	1841	0
514	20250514	104500	5236187	1841	1841	1841	1841	0
515	20250514	104400	5236187	1841	1841	1841	1841	0
516	20250514	104300	5236187	1841	1841	1841	1841	0
517	20250514	104200	5236187	1841	1841	1841	1841	0
518	20250514	104100	5236187	1841	1841	1841	1841	0
519	20250514	104000	5236187	1841	1841	1841	1841	0
520	20250514	103900	5236187	1841	1841	1841	1841	0
521	20250514	103800	5236187	1841	1841	1841	1841	0
522	20250514	103700	5236187	1841	1841	1841	1841	0
523	20250514	103600	5236187	1841	1841	1841	1841	0
524	20250514	103500	5236187	1841	1841	1841	1841	0
525	20250514	103400	5236187	1841	1841	1841	1841	0
526	20250514	103300	5236187	1841	1841	1841	1841	0
527	20250514	103200	5236187	1841	1841	1841	1841	0
528	20250514	103100	5236187	1841	1841	1841	1841	0
529	20250514	103000	5236187	1841	1841	1841	1841	0
530	20250514	102900	5236187	1841	1841	1841	1841	0
531	20250514	102800	5236187	1841	1841	1841	1841	0
532	20250514	102700	5236187	1841	1841	1841	1841	0
533	20250514	102600	5236187	1841	1841	1841	1841	0
534	20250514	102500	5236187	1841	1841	1841	1841	0
535	20250514	102400	5236187	1841	1841	1841	1841	0
536	20250514	102300	5236187	1841	1841	1841	1841	0
537	20250514	102200	5236187	1841	1841	1841	1841	0
538	20250514	102100	5236187	1841	1841	1841	1841	0
539	20250514	102000	5236187	1841	1841	1841	1841	0
540	20250514	101900	5236187	1841	1841	1841	1841	0
541	20250514	101800	5236187	1841	1841	1841	1841	0
542	20250514	101700	5236187	1841	1841	1841	1841	0
543	20250514	101600	5236187	1841	1841	1841	1841	0
544	20250514	101500	5236187	1841	1841	1841	1841	86
545	20250514	101400	5077861	1844	1844	1844	1844	0
546	20250514	101300	5077861	1844	1844	1844	1844	0
547	20250514	101200	5077861	1844	1844	1844	1844	83
548	20250514	101100	4924809	1858	1858	1858	1858	1118
549	20250514	101000	2847565	1858	1858	1858	1858	0
550	20250514	100900	2847565	1858	1858	1858	1858	0
551	20250514	100800	2847565	1858	1858	1858	1858	0
552	20250514	100700	2847565	1858	1858	1858	1858	0
553	20250514	100600	2847565	1858	1858	1858	1858	0
554	20250514	100500	2847565	1858	1858	1858	1858	0
555	20250514	100400	2847565	1858	1858	1858	1858	0
556	20250514	100300	2847565	1858	1858	1858	1858	0
557	20250514	100200	2847565	1858	1858	1858	1858	0
558	20250514	100100	2847565	1858	1858	1858	1858	0
559	20250514	100000	2847565	1858	1858	1858	1858	0
560	20250514	095900	2847565	1858	1858	1858	1858	0
561	20250514	095800	2847565	1858	1858	1858	1858	0
562	20250514	095700	2847565	1858	1858	1858	1858	0
563	20250514	095600	2847565	1858	1858	1858	1858	5
564	20250514	095500	2838275	1858	1858	1858	1858	0
565	20250514	095400	2838275	1858	1858	1858	1858	0
566	20250514	095300	2838275	1858	1858	1858	1858	0
567	20250514	095200	2838275	1858	1858	1858	1858	0
568	20250514	095100	2838275	1858	1858	1858	1858	4
569	20250514	095000	2830843	1881	1881	1881	1881	0
570	20250514	094900	2830843	1881	1881	1881	1881	0
571	20250514	094800	2830843	1881	1881	1881	1881	0
572	20250514	094700	2830843	1881	1881	1881	1881	0
573	20250514	094600	2830843	1881	1881	1881	1881	1
574	20250514	094500	2828962	1881	1881	1881	1881	0
575	20250514	094400	2828962	1881	1858	1881	1858	25
576	20250514	094300	2782282	1858	1858	1858	1858	0
577	20250514	094200	2782282	1858	1858	1858	1858	2
578	20250514	094100	2778566	1858	1858	1858	1858	0
579	20250514	094000	2778566	1858	1858	1858	1858	0
580	20250514	093900	2778566	1858	1859	1859	1858	567
581	20250514	093800	1724797	1859	1859	1859	1859	45
582	20250514	093700	1641142	1886	1886	1886	1886	0
583	20250514	093600	1641142	1886	1886	1886	1886	0
584	20250514	093500	1641142	1886	1886	1886	1886	0
585	20250514	093400	1641142	1886	1886	1886	1886	0
586	20250514	093300	1641142	1886	1886	1886	1886	0
587	20250514	093200	1641142	1886	1886	1886	1886	0
588	20250514	093100	1641142	1886	1886	1886	1886	0
589	20250514	093000	1641142	1886	1886	1886	1886	0
590	20250514	092900	1641142	1886	1886	1886	1886	0
591	20250514	092800	1641142	1886	1886	1886	1886	0
592	20250514	092700	1641142	1886	1886	1886	1886	0
593	20250514	092600	1641142	1886	1886	1886	1886	0
594	20250514	092500	1641142	1886	1886	1886	1886	2
595	20250514	092400	1637370	1858	1858	1858	1858	0
596	20250514	092300	1637370	1858	1858	1858	1858	0
597	20250514	092200	1637370	1858	1859	1859	1858	191
598	20250514	092100	1282342	1859	1860	1860	1859	580
599	20250514	092000	203563	1860	1860	1860	1860	0
600	20250514	091900	203563	1860	1860	1860	1860	0
601	20250514	091800	203563	1860	1860	1860	1860	0
602	20250514	091700	203563	1860	1860	1860	1860	0
603	20250514	091600	203563	1860	1860	1860	1860	0
604	20250514	091500	203563	1860	1860	1860	1860	0
605	20250514	091400	203563	1860	1860	1860	1860	0
606	20250514	091300	203563	1860	1860	1860	1860	10
607	20250514	091200	184963	1858	1858	1858	1858	0
608	20250514	091100	184963	1858	1858	1858	1858	0
609	20250514	091000	184963	1858	1859	1859	1858	77
610	20250514	090900	41871	1903	1903	1903	1903	0
611	20250514	090800	41871	1903	1903	1903	1903	0
612	20250514	090700	41871	1903	1903	1903	1903	0
613	20250514	090600	41871	1903	1902	1903	1902	10
614	20250514	090500	22847	1903	1903	1903	1903	0
615	20250514	090400	22847	1903	1903	1903	1903	0
616	20250514	090300	22847	1903	1903	1903	1903	0
617	20250514	090200	22847	1903	1903	1903	1903	0
618	20250514	090100	22847	1903	1903	1903	1903	0
619	20250514	090000	22847	1903	1904	1904	1903	12