KissMeData/121890/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	195900	48912652	1617	1617	1617	1617	378
3	20250514	195800	48912652	1617	1617	1617	1617	0
4	20250514	195700	48912652	1617	1617	1617	1617	0
5	20250514	195600	48912652	1617	1617	1617	1617	0
6	20250514	195500	48912652	1617	1617	1617	1617	0
7	20250514	195400	48912652	1617	1617	1617	1617	0
8	20250514	195300	48912652	1617	1617	1617	1617	0
9	20250514	195200	48912652	1617	1617	1617	1617	0
10	20250514	195100	48912652	1617	1617	1617	1617	0
11	20250514	195000	48912652	1617	1617	1617	1617	0
12	20250514	194900	48912652	1617	1617	1617	1617	0
13	20250514	194800	48912652	1617	1617	1617	1617	0
14	20250514	194700	48912652	1617	1617	1617	1617	0
15	20250514	194600	48912652	1617	1617	1617	1617	0
16	20250514	194500	48912652	1617	1617	1617	1617	0
17	20250514	194400	48912652	1617	1617	1617	1617	0
18	20250514	194300	48912652	1617	1617	1617	1617	0
19	20250514	194200	48912652	1617	1617	1617	1617	0
20	20250514	194100	48912652	1617	1617	1617	1617	0
21	20250514	194000	48912652	1617	1617	1617	1617	0
22	20250514	193900	48912652	1617	1617	1617	1617	0
23	20250514	193800	48912652	1617	1617	1617	1617	0
24	20250514	193700	48912652	1617	1617	1617	1617	0
25	20250514	193600	48912652	1617	1617	1617	1617	0
26	20250514	193500	48912652	1617	1617	1617	1617	0
27	20250514	193400	48912652	1617	1617	1617	1617	0
28	20250514	193300	48912652	1617	1617	1617	1617	0
29	20250514	193200	48912652	1617	1617	1617	1617	0
30	20250514	193100	48912652	1617	1617	1617	1617	0
31	20250514	193000	48912652	1617	1617	1617	1617	0
32	20250514	192900	48912652	1617	1617	1617	1617	378
33	20250514	192800	48912652	1617	1617	1617	1617	0
34	20250514	192700	48912652	1617	1617	1617	1617	0
35	20250514	192600	48912652	1617	1617	1617	1617	0
36	20250514	192500	48912652	1617	1617	1617	1617	0
37	20250514	192400	48912652	1617	1617	1617	1617	0
38	20250514	192300	48912652	1617	1617	1617	1617	0
39	20250514	192200	48912652	1617	1617	1617	1617	0
40	20250514	192100	48912652	1617	1617	1617	1617	0
41	20250514	192000	48912652	1617	1617	1617	1617	0
42	20250514	191900	48912652	1617	1617	1617	1617	0
43	20250514	191800	48912652	1617	1617	1617	1617	0
44	20250514	191700	48912652	1617	1617	1617	1617	0
45	20250514	191600	48912652	1617	1617	1617	1617	0
46	20250514	191500	48912652	1617	1617	1617	1617	0
47	20250514	191400	48912652	1617	1617	1617	1617	0
48	20250514	191300	48912652	1617	1617	1617	1617	0
49	20250514	191200	48912652	1617	1617	1617	1617	0
50	20250514	191100	48912652	1617	1617	1617	1617	0
51	20250514	191000	48912652	1617	1617	1617	1617	0
52	20250514	190900	48912652	1617	1617	1617	1617	0
53	20250514	190800	48912652	1617	1617	1617	1617	0
54	20250514	190700	48912652	1617	1617	1617	1617	0
55	20250514	190600	48912652	1617	1617	1617	1617	0
56	20250514	190500	48912652	1617	1617	1617	1617	0
57	20250514	190400	48912652	1617	1617	1617	1617	0
58	20250514	190300	48912652	1617	1617	1617	1617	0
59	20250514	190200	48912652	1617	1617	1617	1617	0
60	20250514	190100	48912652	1617	1617	1617	1617	0
61	20250514	190000	48912652	1617	1617	1617	1617	0
62	20250514	185900	48912652	1617	1617	1617	1617	378
63	20250514	185800	48912652	1617	1617	1617	1617	0
64	20250514	185700	48912652	1617	1617	1617	1617	0
65	20250514	185600	48912652	1617	1617	1617	1617	0
66	20250514	185500	48912652	1617	1617	1617	1617	0
67	20250514	185400	48912652	1617	1617	1617	1617	0
68	20250514	185300	48912652	1617	1617	1617	1617	0
69	20250514	185200	48912652	1617	1617	1617	1617	0
70	20250514	185100	48912652	1617	1617	1617	1617	0
71	20250514	185000	48912652	1617	1617	1617	1617	0
72	20250514	184900	48912652	1617	1617	1617	1617	0
73	20250514	184800	48912652	1617	1617	1617	1617	0
74	20250514	184700	48912652	1617	1617	1617	1617	0
75	20250514	184600	48912652	1617	1617	1617	1617	0
76	20250514	184500	48912652	1617	1617	1617	1617	0
77	20250514	184400	48912652	1617	1617	1617	1617	0
78	20250514	184300	48912652	1617	1617	1617	1617	0
79	20250514	184200	48912652	1617	1617	1617	1617	0
80	20250514	184100	48912652	1617	1617	1617	1617	0
81	20250514	184000	48912652	1617	1617	1617	1617	0
82	20250514	183900	48912652	1617	1617	1617	1617	0
83	20250514	183800	48912652	1617	1617	1617	1617	0
84	20250514	183700	48912652	1617	1617	1617	1617	0
85	20250514	183600	48912652	1617	1617	1617	1617	0
86	20250514	183500	48912652	1617	1617	1617	1617	0
87	20250514	183400	48912652	1617	1617	1617	1617	0
88	20250514	183300	48912652	1617	1617	1617	1617	0
89	20250514	183200	48912652	1617	1617	1617	1617	0
90	20250514	183100	48912652	1617	1617	1617	1617	0
91	20250514	183000	48912652	1617	1617	1617	1617	0
92	20250514	182900	48912652	1617	1617	1617	1617	378
93	20250514	182800	48912652	1617	1617	1617	1617	0
94	20250514	182700	48912652	1617	1617	1617	1617	0
95	20250514	182600	48912652	1617	1617	1617	1617	0
96	20250514	182500	48912652	1617	1617	1617	1617	0
97	20250514	182400	48912652	1617	1617	1617	1617	0
98	20250514	182300	48912652	1617	1617	1617	1617	0
99	20250514	182200	48912652	1617	1617	1617	1617	0
100	20250514	182100	48912652	1617	1617	1617	1617	0
101	20250514	182000	48912652	1617	1617	1617	1617	0
102	20250514	181900	48912652	1617	1617	1617	1617	0
103	20250514	181800	48912652	1617	1617	1617	1617	0
104	20250514	181700	48912652	1617	1617	1617	1617	0
105	20250514	181600	48912652	1617	1617	1617	1617	0
106	20250514	181500	48912652	1617	1617	1617	1617	0
107	20250514	181400	48912652	1617	1617	1617	1617	0
108	20250514	181300	48912652	1617	1617	1617	1617	0
109	20250514	181200	48912652	1617	1617	1617	1617	0
110	20250514	181100	48912652	1617	1617	1617	1617	0
111	20250514	181000	48912652	1617	1617	1617	1617	0
112	20250514	180900	48912652	1617	1617	1617	1617	0
113	20250514	180800	48912652	1617	1617	1617	1617	0
114	20250514	180700	48912652	1617	1617	1617	1617	0
115	20250514	180600	48912652	1617	1617	1617	1617	0
116	20250514	180500	48912652	1617	1617	1617	1617	0
117	20250514	180400	48912652	1617	1617	1617	1617	0
118	20250514	180300	48912652	1617	1617	1617	1617	0
119	20250514	180200	48912652	1617	1617	1617	1617	0
120	20250514	180100	48912652	1617	1617	1617	1617	0
121	20250514	180000	48912652	1617	1617	1617	1617	0
122	20250514	175900	48912652	1617	1617	1617	1617	378
123	20250514	175800	48912652	1617	1617	1617	1617	0
124	20250514	175700	48912652	1617	1617	1617	1617	0
125	20250514	175600	48912652	1617	1617	1617	1617	0
126	20250514	175500	48912652	1617	1617	1617	1617	0
127	20250514	175400	48912652	1617	1617	1617	1617	0
128	20250514	175300	48912652	1617	1617	1617	1617	0
129	20250514	175200	48912652	1617	1617	1617	1617	0
130	20250514	175100	48912652	1617	1617	1617	1617	0
131	20250514	175000	48912652	1617	1617	1617	1617	0
132	20250514	174900	48912652	1617	1617	1617	1617	0
133	20250514	174800	48912652	1617	1617	1617	1617	0
134	20250514	174700	48912652	1617	1617	1617	1617	0
135	20250514	174600	48912652	1617	1617	1617	1617	0
136	20250514	174500	48912652	1617	1617	1617	1617	0
137	20250514	174400	48912652	1617	1617	1617	1617	0
138	20250514	174300	48912652	1617	1617	1617	1617	0
139	20250514	174200	48912652	1617	1617	1617	1617	0
140	20250514	174100	48912652	1617	1617	1617	1617	0
141	20250514	174000	48912652	1617	1617	1617	1617	0
142	20250514	173900	48912652	1617	1617	1617	1617	0
143	20250514	173800	48912652	1617	1617	1617	1617	0
144	20250514	173700	48912652	1617	1617	1617	1617	0
145	20250514	173600	48912652	1617	1617	1617	1617	0
146	20250514	173500	48912652	1617	1617	1617	1617	0
147	20250514	173400	48912652	1617	1617	1617	1617	0
148	20250514	173300	48912652	1617	1617	1617	1617	0
149	20250514	173200	48912652	1617	1617	1617	1617	0
150	20250514	173100	48912652	1617	1617	1617	1617	0
151	20250514	173000	48912652	1617	1617	1617	1617	0
152	20250514	172900	48912652	1617	1617	1617	1617	378
153	20250514	172800	48912652	1617	1617	1617	1617	0
154	20250514	172700	48912652	1617	1617	1617	1617	0
155	20250514	172600	48912652	1617	1617	1617	1617	0
156	20250514	172500	48912652	1617	1617	1617	1617	0
157	20250514	172400	48912652	1617	1617	1617	1617	0
158	20250514	172300	48912652	1617	1617	1617	1617	0
159	20250514	172200	48912652	1617	1617	1617	1617	0
160	20250514	172100	48912652	1617	1617	1617	1617	0
161	20250514	172000	48912652	1617	1617	1617	1617	0
162	20250514	171900	48912652	1617	1617	1617	1617	0
163	20250514	171800	48912652	1617	1617	1617	1617	0
164	20250514	171700	48912652	1617	1617	1617	1617	0
165	20250514	171600	48912652	1617	1617	1617	1617	0
166	20250514	171500	48912652	1617	1617	1617	1617	0
167	20250514	171400	48912652	1617	1617	1617	1617	0
168	20250514	171300	48912652	1617	1617	1617	1617	0
169	20250514	171200	48912652	1617	1617	1617	1617	0
170	20250514	171100	48912652	1617	1617	1617	1617	0
171	20250514	171000	48912652	1617	1617	1617	1617	0
172	20250514	170900	48912652	1617	1617	1617	1617	0
173	20250514	170800	48912652	1617	1617	1617	1617	0
174	20250514	170700	48912652	1617	1617	1617	1617	0
175	20250514	170600	48912652	1617	1617	1617	1617	0
176	20250514	170500	48912652	1617	1617	1617	1617	0
177	20250514	170400	48912652	1617	1617	1617	1617	0
178	20250514	170300	48912652	1617	1617	1617	1617	0
179	20250514	170200	48912652	1617	1617	1617	1617	0
180	20250514	170100	48912652	1617	1617	1617	1617	0
181	20250514	170000	48912652	1617	1617	1617	1617	0
182	20250514	165900	48912652	1617	1617	1617	1617	378
183	20250514	165800	48912652	1617	1617	1617	1617	0
184	20250514	165700	48912652	1617	1617	1617	1617	0
185	20250514	165600	48912652	1617	1617	1617	1617	0
186	20250514	165500	48912652	1617	1617	1617	1617	0
187	20250514	165400	48912652	1617	1617	1617	1617	0
188	20250514	165300	48912652	1617	1617	1617	1617	0
189	20250514	165200	48912652	1617	1617	1617	1617	0
190	20250514	165100	48912652	1617	1617	1617	1617	0
191	20250514	165000	48912652	1617	1617	1617	1617	0
192	20250514	164900	48912652	1617	1617	1617	1617	0
193	20250514	164800	48912652	1617	1617	1617	1617	0
194	20250514	164700	48912652	1617	1617	1617	1617	0
195	20250514	164600	48912652	1617	1617	1617	1617	0
196	20250514	164500	48912652	1617	1617	1617	1617	0
197	20250514	164400	48912652	1617	1617	1617	1617	0
198	20250514	164300	48912652	1617	1617	1617	1617	0
199	20250514	164200	48912652	1617	1617	1617	1617	0
200	20250514	164100	48912652	1617	1617	1617	1617	0
201	20250514	164000	48912652	1617	1617	1617	1617	0
202	20250514	163900	48912652	1617	1617	1617	1617	0
203	20250514	163800	48912652	1617	1617	1617	1617	0
204	20250514	163700	48912652	1617	1617	1617	1617	0
205	20250514	163600	48912652	1617	1617	1617	1617	0
206	20250514	163500	48912652	1617	1617	1617	1617	0
207	20250514	163400	48912652	1617	1617	1617	1617	0
208	20250514	163300	48912652	1617	1617	1617	1617	0
209	20250514	163200	48912652	1617	1617	1617	1617	0
210	20250514	163100	48912652	1617	1617	1617	1617	0
211	20250514	163000	48912652	1617	1617	1617	1617	0
212	20250514	162900	48912652	1617	1617	1617	1617	378
213	20250514	162800	48912652	1617	1617	1617	1617	0
214	20250514	162700	48912652	1617	1617	1617	1617	0
215	20250514	162600	48912652	1617	1617	1617	1617	0
216	20250514	162500	48912652	1617	1617	1617	1617	0
217	20250514	162400	48912652	1617	1617	1617	1617	0
218	20250514	162300	48912652	1617	1617	1617	1617	0
219	20250514	162200	48912652	1617	1617	1617	1617	0
220	20250514	162100	48912652	1617	1617	1617	1617	0
221	20250514	162000	48912652	1617	1617	1617	1617	0
222	20250514	161900	48912652	1617	1617	1617	1617	0
223	20250514	161800	48912652	1617	1617	1617	1617	0
224	20250514	161700	48912652	1617	1617	1617	1617	0
225	20250514	161600	48912652	1617	1617	1617	1617	0
226	20250514	161500	48912652	1617	1617	1617	1617	0
227	20250514	161400	48912652	1617	1617	1617	1617	0
228	20250514	161300	48912652	1617	1617	1617	1617	0
229	20250514	161200	48912652	1617	1617	1617	1617	0
230	20250514	161100	48912652	1617	1617	1617	1617	0
231	20250514	161000	48912652	1617	1617	1617	1617	0
232	20250514	160900	48912652	1617	1617	1617	1617	0
233	20250514	160800	48912652	1617	1617	1617	1617	0
234	20250514	160700	48912652	1617	1617	1617	1617	0
235	20250514	160600	48912652	1617	1617	1617	1617	0
236	20250514	160500	48912652	1617	1617	1617	1617	0
237	20250514	160400	48912652	1617	1617	1617	1617	0
238	20250514	160300	48912652	1617	1617	1617	1617	0
239	20250514	160200	48912652	1617	1617	1617	1617	0
240	20250514	160100	48912652	1617	1617	1617	1617	0
241	20250514	160000	48912652	1617	1617	1617	1617	0
242	20250514	155900	48912652	1617	1617	1617	1617	378
243	20250514	155800	48912652	1617	1617	1617	1617	0
244	20250514	155700	48912652	1617	1617	1617	1617	0
245	20250514	155600	48912652	1617	1617	1617	1617	0
246	20250514	155500	48912652	1617	1617	1617	1617	0
247	20250514	155400	48912652	1617	1617	1617	1617	0
248	20250514	155300	48912652	1617	1617	1617	1617	0
249	20250514	155200	48912652	1617	1617	1617	1617	0
250	20250514	155100	48912652	1617	1617	1617	1617	0
251	20250514	155000	48912652	1617	1617	1617	1617	0
252	20250514	154900	48912652	1617	1617	1617	1617	0
253	20250514	154800	48912652	1617	1617	1617	1617	0
254	20250514	154700	48912652	1617	1617	1617	1617	0
255	20250514	154600	48912652	1617	1617	1617	1617	0
256	20250514	154500	48912652	1617	1617	1617	1617	0
257	20250514	154400	48912652	1617	1617	1617	1617	0
258	20250514	154300	48912652	1617	1617	1617	1617	0
259	20250514	154200	48912652	1617	1617	1617	1617	0
260	20250514	154100	48912652	1617	1617	1617	1617	0
261	20250514	154000	48912652	1617	1617	1617	1617	0
262	20250514	153900	48912652	1617	1617	1617	1617	0
263	20250514	153800	48912652	1617	1617	1617	1617	0
264	20250514	153700	48912652	1617	1617	1617	1617	0
265	20250514	153600	48912652	1617	1617	1617	1617	0
266	20250514	153500	48912652	1617	1617	1617	1617	0
267	20250514	153400	48912652	1617	1617	1617	1617	0
268	20250514	153300	48912652	1617	1617	1617	1617	0
269	20250514	153200	48912652	1617	1617	1617	1617	0
270	20250514	153100	48912652	1617	1617	1617	1617	0
271	20250514	153000	48912652	1617	1617	1617	1617	378
272	20250514	152900	48301426	1649	1649	1649	1649	0
273	20250514	152800	48301426	1649	1649	1649	1649	0
274	20250514	152700	48301426	1649	1649	1649	1649	0
275	20250514	152600	48301426	1649	1649	1649	1649	0
276	20250514	152500	48301426	1649	1649	1649	1649	0
277	20250514	152400	48301426	1649	1649	1649	1649	0
278	20250514	152300	48301426	1649	1649	1649	1649	0
279	20250514	152200	48301426	1649	1649	1649	1649	0
280	20250514	152100	48301426	1649	1649	1649	1649	0
281	20250514	152000	48301426	1649	1649	1649	1649	0
282	20250514	151900	48301426	1649	1649	1649	1649	50
283	20250514	151800	48218976	1650	1650	1650	1650	0
284	20250514	151700	48218976	1650	1650	1650	1650	0
285	20250514	151600	48218976	1650	1650	1650	1650	0
286	20250514	151500	48218976	1650	1650	1650	1650	0
287	20250514	151400	48218976	1650	1648	1650	1648	65
288	20250514	151300	48111778	1650	1650	1650	1650	0
289	20250514	151200	48111778	1650	1650	1650	1650	0
290	20250514	151100	48111778	1650	1650	1650	1650	0
291	20250514	151000	48111778	1650	1650	1650	1650	0
292	20250514	150900	48111778	1650	1650	1650	1650	0
293	20250514	150800	48111778	1650	1650	1650	1650	0
294	20250514	150700	48111778	1650	1650	1650	1650	0
295	20250514	150600	48111778	1650	1650	1650	1650	0
296	20250514	150500	48111778	1650	1650	1650	1650	0
297	20250514	150400	48111778	1650	1650	1650	1650	0
298	20250514	150300	48111778	1650	1650	1650	1650	0
299	20250514	150200	48111778	1650	1650	1650	1650	0
300	20250514	150100	48111778	1650	1650	1650	1650	0
301	20250514	150000	48111778	1650	1650	1650	1650	0
302	20250514	145900	48111778	1650	1650	1650	1650	0
303	20250514	145800	48111778	1650	1650	1650	1650	0
304	20250514	145700	48111778	1650	1650	1650	1650	0
305	20250514	145600	48111778	1650	1650	1650	1650	0
306	20250514	145500	48111778	1650	1650	1650	1650	0
307	20250514	145400	48111778	1650	1650	1650	1650	0
308	20250514	145300	48111778	1650	1650	1650	1650	0
309	20250514	145200	48111778	1650	1650	1650	1650	0
310	20250514	145100	48111778	1650	1650	1650	1650	0
311	20250514	145000	48111778	1650	1650	1650	1650	0
312	20250514	144900	48111778	1650	1650	1650	1650	0
313	20250514	144800	48111778	1650	1650	1650	1650	0
314	20250514	144700	48111778	1650	1650	1650	1650	0
315	20250514	144600	48111778	1650	1650	1650	1650	0
316	20250514	144500	48111778	1650	1650	1650	1650	0
317	20250514	144400	48111778	1650	1650	1650	1650	0
318	20250514	144300	48111778	1650	1650	1650	1650	0
319	20250514	144200	48111778	1650	1650	1650	1650	0
320	20250514	144100	48111778	1650	1650	1650	1650	0
321	20250514	144000	48111778	1650	1650	1650	1650	0
322	20250514	143900	48111778	1650	1650	1650	1650	0
323	20250514	143800	48111778	1650	1650	1650	1650	0
324	20250514	143700	48111778	1650	1650	1650	1650	0
325	20250514	143600	48111778	1650	1650	1650	1650	0
326	20250514	143500	48111778	1650	1650	1650	1650	0
327	20250514	143400	48111778	1650	1650	1650	1650	0
328	20250514	143300	48111778	1650	1650	1650	1650	0
329	20250514	143200	48111778	1650	1650	1650	1650	0
330	20250514	143100	48111778	1650	1650	1650	1650	0
331	20250514	143000	48111778	1650	1650	1650	1650	0
332	20250514	142900	48111778	1650	1650	1650	1650	0
333	20250514	142800	48111778	1650	1650	1650	1650	0
334	20250514	142700	48111778	1650	1650	1650	1650	0
335	20250514	142600	48111778	1650	1650	1650	1650	0
336	20250514	142500	48111778	1650	1650	1650	1650	0
337	20250514	142400	48111778	1650	1650	1650	1650	0
338	20250514	142300	48111778	1650	1650	1650	1650	0
339	20250514	142200	48111778	1650	1650	1650	1650	0
340	20250514	142100	48111778	1650	1650	1650	1650	0
341	20250514	142000	48111778	1650	1650	1650	1650	0
342	20250514	141900	48111778	1650	1650	1650	1650	0
343	20250514	141800	48111778	1650	1650	1650	1650	26
344	20250514	141700	48068878	1669	1669	1669	1669	0
345	20250514	141600	48068878	1669	1669	1669	1669	0
346	20250514	141500	48068878	1669	1669	1669	1669	0
347	20250514	141400	48068878	1669	1669	1669	1669	0
348	20250514	141300	48068878	1669	1669	1669	1669	0
349	20250514	141200	48068878	1669	1669	1669	1669	0
350	20250514	141100	48068878	1669	1669	1669	1669	0
351	20250514	141000	48068878	1669	1669	1669	1669	20
352	20250514	140900	48035498	1627	1651	1651	1627	121
353	20250514	140800	47835751	1653	1653	1653	1653	0
354	20250514	140700	47835751	1653	1653	1653	1653	0
355	20250514	140600	47835751	1653	1653	1653	1653	0
356	20250514	140500	47835751	1653	1653	1653	1653	0
357	20250514	140400	47835751	1653	1653	1653	1653	1601
358	20250514	140300	45189298	1650	1643	1650	1643	12938
359	20250514	140200	23841951	1641	1641	1641	1641	0
360	20250514	140100	23841951	1641	1641	1641	1641	0
361	20250514	140000	23841951	1641	1641	1641	1641	0
362	20250514	135900	23841951	1641	1641	1641	1641	0
363	20250514	135800	23841951	1641	1641	1641	1641	0
364	20250514	135700	23841951	1641	1640	1641	1640	40
365	20250514	135600	23776321	1644	1644	1644	1644	0
366	20250514	135500	23776321	1644	1644	1644	1644	0
367	20250514	135400	23776321	1644	1644	1644	1644	0
368	20250514	135300	23776321	1644	1644	1644	1644	0
369	20250514	135200	23776321	1644	1621	1644	1621	185
370	20250514	135100	23476266	1621	1621	1621	1621	25
371	20250514	135000	23435741	1621	1621	1621	1621	0
372	20250514	134900	23435741	1621	1621	1621	1621	0
373	20250514	134800	23435741	1621	1621	1621	1621	0
374	20250514	134700	23435741	1621	1621	1621	1621	2
375	20250514	134600	23432499	1621	1621	1621	1621	55
376	20250514	134500	23343344	1621	1621	1621	1621	0
377	20250514	134400	23343344	1621	1621	1621	1621	18
378	20250514	134300	23314166	1621	1621	1621	1621	0
379	20250514	134200	23314166	1621	1621	1621	1621	0
380	20250514	134100	23314166	1621	1621	1621	1621	0
381	20250514	134000	23314166	1621	1621	1621	1621	0
382	20250514	133900	23314166	1621	1621	1621	1621	0
383	20250514	133800	23314166	1621	1621	1621	1621	0
384	20250514	133700	23314166	1621	1621	1621	1621	0
385	20250514	133600	23314166	1621	1621	1621	1621	0
386	20250514	133500	23314166	1621	1621	1621	1621	0
387	20250514	133400	23314166	1621	1621	1621	1621	0
388	20250514	133300	23314166	1621	1621	1621	1621	0
389	20250514	133200	23314166	1621	1621	1621	1621	0
390	20250514	133100	23314166	1621	1621	1621	1621	0
391	20250514	133000	23314166	1621	1621	1621	1621	0
392	20250514	132900	23314166	1621	1621	1621	1621	0
393	20250514	132800	23314166	1621	1621	1621	1621	0
394	20250514	132700	23314166	1621	1621	1621	1621	1
395	20250514	132600	23312545	1621	1621	1621	1621	0
396	20250514	132500	23312545	1621	1621	1621	1621	0
397	20250514	132400	23312545	1621	1621	1621	1621	0
398	20250514	132300	23312545	1621	1621	1621	1621	0
399	20250514	132200	23312545	1621	1621	1621	1621	0
400	20250514	132100	23312545	1621	1621	1621	1621	0
401	20250514	132000	23312545	1621	1621	1621	1621	0
402	20250514	131900	23312545	1621	1621	1621	1621	0
403	20250514	131800	23312545	1621	1621	1621	1621	0
404	20250514	131700	23312545	1621	1621	1621	1621	0
405	20250514	131600	23312545	1621	1621	1621	1621	0
406	20250514	131500	23312545	1621	1621	1621	1621	0
407	20250514	131400	23312545	1621	1621	1621	1621	0
408	20250514	131300	23312545	1621	1621	1621	1621	0
409	20250514	131200	23312545	1621	1621	1621	1621	0
410	20250514	131100	23312545	1621	1621	1621	1621	0
411	20250514	131000	23312545	1621	1621	1621	1621	0
412	20250514	130900	23312545	1621	1621	1621	1621	40
413	20250514	130800	23247705	1614	1614	1614	1614	0
414	20250514	130700	23247705	1614	1614	1614	1614	0
415	20250514	130600	23247705	1614	1614	1614	1614	0
416	20250514	130500	23247705	1614	1614	1614	1614	0
417	20250514	130400	23247705	1614	1614	1614	1614	0
418	20250514	130300	23247705	1614	1614	1614	1614	0
419	20250514	130200	23247705	1614	1614	1614	1614	0
420	20250514	130100	23247705	1614	1614	1614	1614	0
421	20250514	130000	23247705	1614	1614	1614	1614	0
422	20250514	125900	23247705	1614	1614	1614	1614	0
423	20250514	125800	23247705	1614	1614	1614	1614	0
424	20250514	125700	23247705	1614	1614	1614	1614	0
425	20250514	125600	23247705	1614	1614	1614	1614	0
426	20250514	125500	23247705	1614	1614	1614	1614	0
427	20250514	125400	23247705	1614	1614	1614	1614	0
428	20250514	125300	23247705	1614	1614	1614	1614	0
429	20250514	125200	23247705	1614	1614	1614	1614	0
430	20250514	125100	23247705	1614	1614	1614	1614	0
431	20250514	125000	23247705	1614	1614	1614	1614	0
432	20250514	124900	23247705	1614	1614	1614	1614	0
433	20250514	124800	23247705	1614	1614	1614	1614	0
434	20250514	124700	23247705	1614	1614	1614	1614	0
435	20250514	124600	23247705	1614	1614	1614	1614	789
436	20250514	124500	21974259	1614	1614	1614	1614	0
437	20250514	124400	21974259	1614	1614	1614	1614	0
438	20250514	124300	21974259	1614	1614	1614	1614	0
439	20250514	124200	21974259	1614	1614	1614	1614	0
440	20250514	124100	21974259	1614	1614	1614	1614	0
441	20250514	124000	21974259	1614	1614	1614	1614	0
442	20250514	123900	21974259	1614	1614	1614	1614	0
443	20250514	123800	21974259	1614	1614	1614	1614	99
444	20250514	123700	21814473	1621	1621	1621	1621	0
445	20250514	123600	21814473	1621	1621	1621	1621	10
446	20250514	123500	21798263	1621	1621	1621	1621	0
447	20250514	123400	21798263	1621	1621	1621	1621	0
448	20250514	123300	21798263	1621	1621	1621	1621	0
449	20250514	123200	21798263	1621	1621	1621	1621	0
450	20250514	123100	21798263	1621	1621	1621	1621	0
451	20250514	123000	21798263	1621	1621	1621	1621	0
452	20250514	122900	21798263	1621	1621	1621	1621	1
453	20250514	122800	21796642	1614	1614	1614	1614	0
454	20250514	122700	21796642	1614	1614	1614	1614	0
455	20250514	122600	21796642	1614	1614	1614	1614	0
456	20250514	122500	21796642	1614	1614	1614	1614	0
457	20250514	122400	21796642	1614	1614	1614	1614	0
458	20250514	122300	21796642	1614	1614	1614	1614	0
459	20250514	122200	21796642	1614	1614	1614	1614	0
460	20250514	122100	21796642	1614	1614	1614	1614	0
461	20250514	122000	21796642	1614	1614	1614	1614	0
462	20250514	121900	21796642	1614	1614	1614	1614	0
463	20250514	121800	21796642	1614	1614	1614	1614	0
464	20250514	121700	21796642	1614	1615	1615	1614	3000
465	20250514	121600	16954626	1614	1614	1614	1614	0
466	20250514	121500	16954626	1614	1614	1614	1614	0
467	20250514	121400	16954626	1614	1614	1614	1614	0
468	20250514	121300	16954626	1614	1614	1614	1614	0
469	20250514	121200	16954626	1614	1614	1614	1614	0
470	20250514	121100	16954626	1614	1614	1614	1614	0
471	20250514	121000	16954626	1614	1614	1614	1614	0
472	20250514	120900	16954626	1614	1614	1614	1614	0
473	20250514	120800	16954626	1614	1614	1614	1614	0
474	20250514	120700	16954626	1614	1614	1614	1614	0
475	20250514	120600	16954626	1614	1614	1614	1614	0
476	20250514	120500	16954626	1614	1614	1614	1614	1149
477	20250514	120400	15100140	1614	1614	1614	1614	0
478	20250514	120300	15100140	1614	1614	1614	1614	0
479	20250514	120200	15100140	1614	1614	1614	1614	0
480	20250514	120100	15100140	1614	1614	1614	1614	0
481	20250514	120000	15100140	1614	1614	1614	1614	0
482	20250514	115900	15100140	1614	1614	1614	1614	0
483	20250514	115800	15100140	1614	1614	1614	1614	0
484	20250514	115700	15100140	1614	1614	1614	1614	0
485	20250514	115600	15100140	1614	1614	1614	1614	0
486	20250514	115500	15100140	1614	1614	1614	1614	0
487	20250514	115400	15100140	1614	1614	1614	1614	0
488	20250514	115300	15100140	1614	1614	1614	1614	0
489	20250514	115200	15100140	1614	1614	1614	1614	0
490	20250514	115100	15100140	1614	1614	1614	1614	0
491	20250514	115000	15100140	1614	1614	1614	1614	0
492	20250514	114900	15100140	1614	1614	1614	1614	0
493	20250514	114800	15100140	1614	1614	1614	1614	0
494	20250514	114700	15100140	1614	1614	1614	1614	0
495	20250514	114600	15100140	1614	1614	1614	1614	0
496	20250514	114500	15100140	1614	1614	1614	1614	0
497	20250514	114400	15100140	1614	1614	1614	1614	0
498	20250514	114300	15100140	1614	1614	1614	1614	0
499	20250514	114200	15100140	1614	1614	1614	1614	0
500	20250514	114100	15100140	1614	1614	1614	1614	0
501	20250514	114000	15100140	1614	1614	1614	1614	0
502	20250514	113900	15100140	1614	1614	1614	1614	0
503	20250514	113800	15100140	1614	1614	1614	1614	0
504	20250514	113700	15100140	1614	1614	1614	1614	0
505	20250514	113600	15100140	1614	1614	1614	1614	0
506	20250514	113500	15100140	1614	1614	1614	1614	0
507	20250514	113400	15100140	1614	1614	1614	1614	0
508	20250514	113300	15100140	1614	1614	1614	1614	0
509	20250514	113200	15100140	1614	1614	1614	1614	0
510	20250514	113100	15100140	1614	1614	1614	1614	0
511	20250514	113000	15100140	1614	1614	1614	1614	0
512	20250514	112900	15100140	1614	1614	1614	1614	0
513	20250514	112800	15100140	1614	1614	1614	1614	0
514	20250514	112700	15100140	1614	1614	1614	1614	0
515	20250514	112600	15100140	1614	1614	1614	1614	0
516	20250514	112500	15100140	1614	1614	1614	1614	0
517	20250514	112400	15100140	1614	1614	1614	1614	0
518	20250514	112300	15100140	1614	1614	1614	1614	0
519	20250514	112200	15100140	1614	1614	1614	1614	1
520	20250514	112100	15098526	1606	1606	1606	1606	0
521	20250514	112000	15098526	1606	1606	1606	1606	0
522	20250514	111900	15098526	1606	1606	1606	1606	0
523	20250514	111800	15098526	1606	1606	1606	1606	0
524	20250514	111700	15098526	1606	1606	1606	1606	0
525	20250514	111600	15098526	1606	1606	1606	1606	0
526	20250514	111500	15098526	1606	1606	1606	1606	0
527	20250514	111400	15098526	1606	1606	1606	1606	0
528	20250514	111300	15098526	1606	1606	1606	1606	0
529	20250514	111200	15098526	1606	1603	1606	1603	8288
530	20250514	111100	1789500	1600	1600	1600	1600	0
531	20250514	111000	1789500	1600	1600	1600	1600	0
532	20250514	110900	1789500	1600	1600	1600	1600	0
533	20250514	110800	1789500	1600	1600	1600	1600	0
534	20250514	110700	1789500	1600	1600	1600	1600	0
535	20250514	110600	1789500	1600	1600	1600	1600	0
536	20250514	110500	1789500	1600	1600	1600	1600	0
537	20250514	110400	1789500	1600	1600	1600	1600	0
538	20250514	110300	1789500	1600	1600	1600	1600	0
539	20250514	110200	1789500	1600	1600	1600	1600	0
540	20250514	110100	1789500	1600	1600	1600	1600	0
541	20250514	110000	1789500	1600	1600	1600	1600	165
542	20250514	105900	1525500	1600	1600	1600	1600	0
543	20250514	105800	1525500	1600	1600	1600	1600	0
544	20250514	105700	1525500	1600	1600	1600	1600	0
545	20250514	105600	1525500	1600	1599	1600	1599	100
546	20250514	105500	1365565	1604	1604	1604	1604	0
547	20250514	105400	1365565	1604	1604	1604	1604	0
548	20250514	105300	1365565	1604	1604	1604	1604	0
549	20250514	105200	1365565	1604	1604	1604	1604	0
550	20250514	105100	1365565	1604	1604	1604	1604	0
551	20250514	105000	1365565	1604	1604	1604	1604	0
552	20250514	104900	1365565	1604	1604	1604	1604	0
553	20250514	104800	1365565	1604	1604	1604	1604	0
554	20250514	104700	1365565	1604	1604	1604	1604	0
555	20250514	104600	1365565	1604	1604	1604	1604	0
556	20250514	104500	1365565	1604	1604	1604	1604	0
557	20250514	104400	1365565	1604	1604	1604	1604	0
558	20250514	104300	1365565	1604	1604	1604	1604	0
559	20250514	104200	1365565	1604	1604	1604	1604	0
560	20250514	104100	1365565	1604	1604	1604	1604	0
561	20250514	104000	1365565	1604	1604	1604	1604	0
562	20250514	103900	1365565	1604	1604	1604	1604	0
563	20250514	103800	1365565	1604	1604	1604	1604	0
564	20250514	103700	1365565	1604	1604	1604	1604	0
565	20250514	103600	1365565	1604	1604	1604	1604	0
566	20250514	103500	1365565	1604	1604	1604	1604	0
567	20250514	103400	1365565	1604	1604	1604	1604	0
568	20250514	103300	1365565	1604	1604	1604	1604	0
569	20250514	103200	1365565	1604	1604	1604	1604	0
570	20250514	103100	1365565	1604	1604	1604	1604	0
571	20250514	103000	1365565	1604	1604	1604	1604	0
572	20250514	102900	1365565	1604	1604	1604	1604	0
573	20250514	102800	1365565	1604	1604	1604	1604	0
574	20250514	102700	1365565	1604	1604	1604	1604	0
575	20250514	102600	1365565	1604	1604	1604	1604	0
576	20250514	102500	1365565	1604	1604	1604	1604	0
577	20250514	102400	1365565	1604	1604	1604	1604	0
578	20250514	102300	1365565	1604	1604	1604	1604	0
579	20250514	102200	1365565	1604	1604	1604	1604	0
580	20250514	102100	1365565	1604	1604	1604	1604	0
581	20250514	102000	1365565	1604	1604	1604	1604	0
582	20250514	101900	1365565	1604	1604	1604	1604	2
583	20250514	101800	1362357	1591	1591	1591	1591	0
584	20250514	101700	1362357	1591	1591	1591	1591	1
585	20250514	101600	1360766	1591	1592	1592	1591	110
586	20250514	101500	1185689	1589	1589	1589	1589	0
587	20250514	101400	1185689	1589	1589	1589	1589	0
588	20250514	101300	1185689	1589	1589	1589	1589	0
589	20250514	101200	1185689	1589	1589	1589	1589	0
590	20250514	101100	1185689	1589	1589	1589	1589	0
591	20250514	101000	1185689	1589	1589	1589	1589	0
592	20250514	100900	1185689	1589	1589	1589	1589	0
593	20250514	100800	1185689	1589	1589	1589	1589	0
594	20250514	100700	1185689	1589	1589	1589	1589	0
595	20250514	100600	1185689	1589	1589	1589	1589	0
596	20250514	100500	1185689	1589	1589	1589	1589	0
597	20250514	100400	1185689	1589	1589	1589	1589	0
598	20250514	100300	1185689	1589	1589	1589	1589	0
599	20250514	100200	1185689	1589	1589	1589	1589	0
600	20250514	100100	1185689	1589	1589	1589	1589	0
601	20250514	100000	1185689	1589	1589	1589	1589	0
602	20250514	095900	1185689	1589	1589	1589	1589	0
603	20250514	095800	1185689	1589	1589	1589	1589	0
604	20250514	095700	1185689	1589	1589	1589	1589	0
605	20250514	095600	1185689	1589	1589	1589	1589	0
606	20250514	095500	1185689	1589	1589	1589	1589	0
607	20250514	095400	1185689	1589	1589	1589	1589	0
608	20250514	095300	1185689	1589	1589	1589	1589	0
609	20250514	095200	1185689	1589	1589	1589	1589	0
610	20250514	095100	1185689	1589	1589	1589	1589	0
611	20250514	095000	1185689	1589	1589	1589	1589	0
612	20250514	094900	1185689	1589	1589	1589	1589	0
613	20250514	094800	1185689	1589	1589	1589	1589	0
614	20250514	094700	1185689	1589	1589	1589	1589	0
615	20250514	094600	1185689	1589	1589	1589	1589	0
616	20250514	094500	1185689	1589	1589	1589	1589	0
617	20250514	094400	1185689	1589	1589	1589	1589	0
618	20250514	094300	1185689	1589	1589	1589	1589	0
619	20250514	094200	1185689	1589	1605	1605	1589	500
620	20250514	094100	387279	1614	1614	1614	1614	0
621	20250514	094000	387279	1614	1614	1614	1614	0
622	20250514	093900	387279	1614	1614	1614	1614	0
623	20250514	093800	387279	1614	1614	1614	1614	0
624	20250514	093700	387279	1614	1614	1614	1614	0
625	20250514	093600	387279	1614	1614	1614	1614	0
626	20250514	093500	387279	1614	1614	1614	1614	0
627	20250514	093400	387279	1614	1614	1614	1614	0
628	20250514	093300	387279	1614	1614	1614	1614	0
629	20250514	093200	387279	1614	1614	1614	1614	0
630	20250514	093100	387279	1614	1614	1614	1614	0
631	20250514	093000	387279	1614	1614	1614	1614	190
632	20250514	092900	80619	1614	1614	1614	1614	0
633	20250514	092800	80619	1614	1614	1614	1614	5
634	20250514	092700	72549	1605	1605	1605	1605	0
635	20250514	092600	72549	1605	1605	1605	1605	0
636	20250514	092500	72549	1605	1605	1605	1605	0
637	20250514	092400	72549	1605	1605	1605	1605	2
638	20250514	092300	69339	1614	1614	1614	1614	0
639	20250514	092200	69339	1614	1614	1614	1614	0
640	20250514	092100	69339	1614	1614	1614	1614	20
641	20250514	092000	37059	1614	1614	1614	1614	0
642	20250514	091900	37059	1614	1614	1614	1614	0
643	20250514	091800	37059	1614	1614	1614	1614	0
644	20250514	091700	37059	1614	1614	1614	1614	0
645	20250514	091600	37059	1614	1614	1614	1614	0
646	20250514	091500	37059	1614	1614	1614	1614	0
647	20250514	091400	37059	1614	1614	1614	1614	0
648	20250514	091300	37059	1614	1614	1614	1614	0
649	20250514	091200	37059	1614	1614	1614	1614	0
650	20250514	091100	37059	1614	1614	1614	1614	0
651	20250514	091000	37059	1614	1614	1614	1614	16
652	20250514	090900	11235	1605	1605	1605	1605	0
653	20250514	090800	11235	1605	1605	1605	1605	0
654	20250514	090700	11235	1605	1605	1605	1605	0
655	20250514	090600	11235	1605	1605	1605	1605	0
656	20250514	090500	11235	1605	1605	1605	1605	0
657	20250514	090400	11235	1605	1605	1605	1605	0
658	20250514	090300	11235	1605	1605	1605	1605	0
659	20250514	090200	11235	1605	1605	1605	1605	0
660	20250514	090100	11235	1605	1605	1605	1605	0
661	20250514	090000	11235	1605	1605	1605	1605	7