KissMeData/424760/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	211800	261956578	1000	1000	1000	1000	3995
3	20250513	211700	261956578	1000	1000	1000	1000	0
4	20250513	211600	261956578	1000	1000	1000	1000	0
5	20250513	211500	261956578	1000	1000	1000	1000	0
6	20250513	211400	261956578	1000	1000	1000	1000	0
7	20250513	211300	261956578	1000	1000	1000	1000	0
8	20250513	211200	261956578	1000	1000	1000	1000	0
9	20250513	211100	261956578	1000	1000	1000	1000	0
10	20250513	211000	261956578	1000	1000	1000	1000	0
11	20250513	210900	261956578	1000	1000	1000	1000	0
12	20250513	210800	261956578	1000	1000	1000	1000	0
13	20250513	210700	261956578	1000	1000	1000	1000	0
14	20250513	210600	261956578	1000	1000	1000	1000	0
15	20250513	210500	261956578	1000	1000	1000	1000	0
16	20250513	210400	261956578	1000	1000	1000	1000	0
17	20250513	210300	261956578	1000	1000	1000	1000	0
18	20250513	210200	261956578	1000	1000	1000	1000	0
19	20250513	210100	261956578	1000	1000	1000	1000	0
20	20250513	210000	261956578	1000	1000	1000	1000	0
21	20250513	205900	261956578	1000	1000	1000	1000	0
22	20250513	205800	261956578	1000	1000	1000	1000	0
23	20250513	205700	261956578	1000	1000	1000	1000	0
24	20250513	205600	261956578	1000	1000	1000	1000	0
25	20250513	205500	261956578	1000	1000	1000	1000	0
26	20250513	205400	261956578	1000	1000	1000	1000	0
27	20250513	205300	261956578	1000	1000	1000	1000	0
28	20250513	205200	261956578	1000	1000	1000	1000	0
29	20250513	205100	261956578	1000	1000	1000	1000	0
30	20250513	205000	261956578	1000	1000	1000	1000	0
31	20250513	204900	261956578	1000	1000	1000	1000	0
32	20250513	204800	261956578	1000	1000	1000	1000	3995
33	20250513	204700	261956578	1000	1000	1000	1000	0
34	20250513	204600	261956578	1000	1000	1000	1000	0
35	20250513	204500	261956578	1000	1000	1000	1000	0
36	20250513	204400	261956578	1000	1000	1000	1000	0
37	20250513	204300	261956578	1000	1000	1000	1000	0
38	20250513	204200	261956578	1000	1000	1000	1000	0
39	20250513	204100	261956578	1000	1000	1000	1000	0
40	20250513	204000	261956578	1000	1000	1000	1000	0
41	20250513	203900	261956578	1000	1000	1000	1000	0
42	20250513	203800	261956578	1000	1000	1000	1000	0
43	20250513	203700	261956578	1000	1000	1000	1000	0
44	20250513	203600	261956578	1000	1000	1000	1000	0
45	20250513	203500	261956578	1000	1000	1000	1000	0
46	20250513	203400	261956578	1000	1000	1000	1000	0
47	20250513	203300	261956578	1000	1000	1000	1000	0
48	20250513	203200	261956578	1000	1000	1000	1000	0
49	20250513	203100	261956578	1000	1000	1000	1000	0
50	20250513	203000	261956578	1000	1000	1000	1000	0
51	20250513	202900	261956578	1000	1000	1000	1000	0
52	20250513	202800	261956578	1000	1000	1000	1000	0
53	20250513	202700	261956578	1000	1000	1000	1000	0
54	20250513	202600	261956578	1000	1000	1000	1000	0
55	20250513	202500	261956578	1000	1000	1000	1000	0
56	20250513	202400	261956578	1000	1000	1000	1000	0
57	20250513	202300	261956578	1000	1000	1000	1000	0
58	20250513	202200	261956578	1000	1000	1000	1000	0
59	20250513	202100	261956578	1000	1000	1000	1000	0
60	20250513	202000	261956578	1000	1000	1000	1000	0
61	20250513	201900	261956578	1000	1000	1000	1000	0
62	20250513	201800	261956578	1000	1000	1000	1000	3995
63	20250513	201700	261956578	1000	1000	1000	1000	0
64	20250513	201600	261956578	1000	1000	1000	1000	0
65	20250513	201500	261956578	1000	1000	1000	1000	0
66	20250513	201400	261956578	1000	1000	1000	1000	0
67	20250513	201300	261956578	1000	1000	1000	1000	0
68	20250513	201200	261956578	1000	1000	1000	1000	0
69	20250513	201100	261956578	1000	1000	1000	1000	0
70	20250513	201000	261956578	1000	1000	1000	1000	0
71	20250513	200900	261956578	1000	1000	1000	1000	0
72	20250513	200800	261956578	1000	1000	1000	1000	0
73	20250513	200700	261956578	1000	1000	1000	1000	0
74	20250513	200600	261956578	1000	1000	1000	1000	0
75	20250513	200500	261956578	1000	1000	1000	1000	0
76	20250513	200400	261956578	1000	1000	1000	1000	0
77	20250513	200300	261956578	1000	1000	1000	1000	0
78	20250513	200200	261956578	1000	1000	1000	1000	0
79	20250513	200100	261956578	1000	1000	1000	1000	0
80	20250513	200000	261956578	1000	1000	1000	1000	0
81	20250513	195900	261956578	1000	1000	1000	1000	0
82	20250513	195800	261956578	1000	1000	1000	1000	0
83	20250513	195700	261956578	1000	1000	1000	1000	0
84	20250513	195600	261956578	1000	1000	1000	1000	0
85	20250513	195500	261956578	1000	1000	1000	1000	0
86	20250513	195400	261956578	1000	1000	1000	1000	0
87	20250513	195300	261956578	1000	1000	1000	1000	0
88	20250513	195200	261956578	1000	1000	1000	1000	0
89	20250513	195100	261956578	1000	1000	1000	1000	0
90	20250513	195000	261956578	1000	1000	1000	1000	0
91	20250513	194900	261956578	1000	1000	1000	1000	0
92	20250513	194800	261956578	1000	1000	1000	1000	3995
93	20250513	194700	261956578	1000	1000	1000	1000	0
94	20250513	194600	261956578	1000	1000	1000	1000	0
95	20250513	194500	261956578	1000	1000	1000	1000	0
96	20250513	194400	261956578	1000	1000	1000	1000	0
97	20250513	194300	261956578	1000	1000	1000	1000	0
98	20250513	194200	261956578	1000	1000	1000	1000	0
99	20250513	194100	261956578	1000	1000	1000	1000	0
100	20250513	194000	261956578	1000	1000	1000	1000	0
101	20250513	193900	261956578	1000	1000	1000	1000	0
102	20250513	193800	261956578	1000	1000	1000	1000	0
103	20250513	193700	261956578	1000	1000	1000	1000	0
104	20250513	193600	261956578	1000	1000	1000	1000	0
105	20250513	193500	261956578	1000	1000	1000	1000	0
106	20250513	193400	261956578	1000	1000	1000	1000	0
107	20250513	193300	261956578	1000	1000	1000	1000	0
108	20250513	193200	261956578	1000	1000	1000	1000	0
109	20250513	193100	261956578	1000	1000	1000	1000	0
110	20250513	193000	261956578	1000	1000	1000	1000	0
111	20250513	192900	261956578	1000	1000	1000	1000	0
112	20250513	192800	261956578	1000	1000	1000	1000	0
113	20250513	192700	261956578	1000	1000	1000	1000	0
114	20250513	192600	261956578	1000	1000	1000	1000	0
115	20250513	192500	261956578	1000	1000	1000	1000	0
116	20250513	192400	261956578	1000	1000	1000	1000	0
117	20250513	192300	261956578	1000	1000	1000	1000	0
118	20250513	192200	261956578	1000	1000	1000	1000	0
119	20250513	192100	261956578	1000	1000	1000	1000	0
120	20250513	192000	261956578	1000	1000	1000	1000	0
121	20250513	191900	261956578	1000	1000	1000	1000	0
122	20250513	191800	261956578	1000	1000	1000	1000	3995
123	20250513	191700	261956578	1000	1000	1000	1000	0
124	20250513	191600	261956578	1000	1000	1000	1000	0
125	20250513	191500	261956578	1000	1000	1000	1000	0
126	20250513	191400	261956578	1000	1000	1000	1000	0
127	20250513	191300	261956578	1000	1000	1000	1000	0
128	20250513	191200	261956578	1000	1000	1000	1000	0
129	20250513	191100	261956578	1000	1000	1000	1000	0
130	20250513	191000	261956578	1000	1000	1000	1000	0
131	20250513	190900	261956578	1000	1000	1000	1000	0
132	20250513	190800	261956578	1000	1000	1000	1000	0
133	20250513	190700	261956578	1000	1000	1000	1000	0
134	20250513	190600	261956578	1000	1000	1000	1000	0
135	20250513	190500	261956578	1000	1000	1000	1000	0
136	20250513	190400	261956578	1000	1000	1000	1000	0
137	20250513	190300	261956578	1000	1000	1000	1000	0
138	20250513	190200	261956578	1000	1000	1000	1000	0
139	20250513	190100	261956578	1000	1000	1000	1000	0
140	20250513	190000	261956578	1000	1000	1000	1000	0
141	20250513	185900	261956578	1000	1000	1000	1000	0
142	20250513	185800	261956578	1000	1000	1000	1000	0
143	20250513	185700	261956578	1000	1000	1000	1000	0
144	20250513	185600	261956578	1000	1000	1000	1000	0
145	20250513	185500	261956578	1000	1000	1000	1000	0
146	20250513	185400	261956578	1000	1000	1000	1000	0
147	20250513	185300	261956578	1000	1000	1000	1000	0
148	20250513	185200	261956578	1000	1000	1000	1000	0
149	20250513	185100	261956578	1000	1000	1000	1000	0
150	20250513	185000	261956578	1000	1000	1000	1000	0
151	20250513	184900	261956578	1000	1000	1000	1000	0
152	20250513	184800	261956578	1000	1000	1000	1000	3995
153	20250513	184700	261956578	1000	1000	1000	1000	0
154	20250513	184600	261956578	1000	1000	1000	1000	0
155	20250513	184500	261956578	1000	1000	1000	1000	0
156	20250513	184400	261956578	1000	1000	1000	1000	0
157	20250513	184300	261956578	1000	1000	1000	1000	0
158	20250513	184200	261956578	1000	1000	1000	1000	0
159	20250513	184100	261956578	1000	1000	1000	1000	0
160	20250513	184000	261956578	1000	1000	1000	1000	0
161	20250513	183900	261956578	1000	1000	1000	1000	0
162	20250513	183800	261956578	1000	1000	1000	1000	0
163	20250513	183700	261956578	1000	1000	1000	1000	0
164	20250513	183600	261956578	1000	1000	1000	1000	0
165	20250513	183500	261956578	1000	1000	1000	1000	0
166	20250513	183400	261956578	1000	1000	1000	1000	0
167	20250513	183300	261956578	1000	1000	1000	1000	0
168	20250513	183200	261956578	1000	1000	1000	1000	0
169	20250513	183100	261956578	1000	1000	1000	1000	0
170	20250513	183000	261956578	1000	1000	1000	1000	0
171	20250513	182900	261956578	1000	1000	1000	1000	0
172	20250513	182800	261956578	1000	1000	1000	1000	0
173	20250513	182700	261956578	1000	1000	1000	1000	0
174	20250513	182600	261956578	1000	1000	1000	1000	0
175	20250513	182500	261956578	1000	1000	1000	1000	0
176	20250513	182400	261956578	1000	1000	1000	1000	0
177	20250513	182300	261956578	1000	1000	1000	1000	0
178	20250513	182200	261956578	1000	1000	1000	1000	0
179	20250513	182100	261956578	1000	1000	1000	1000	0
180	20250513	182000	261956578	1000	1000	1000	1000	0
181	20250513	181900	261956578	1000	1000	1000	1000	0
182	20250513	181800	261956578	1000	1000	1000	1000	3995
183	20250513	181700	261956578	1000	1000	1000	1000	0
184	20250513	181600	261956578	1000	1000	1000	1000	0
185	20250513	181500	261956578	1000	1000	1000	1000	0
186	20250513	181400	261956578	1000	1000	1000	1000	0
187	20250513	181300	261956578	1000	1000	1000	1000	0
188	20250513	181200	261956578	1000	1000	1000	1000	0
189	20250513	181100	261956578	1000	1000	1000	1000	0
190	20250513	181000	261956578	1000	1000	1000	1000	0
191	20250513	180900	261956578	1000	1000	1000	1000	0
192	20250513	180800	261956578	1000	1000	1000	1000	0
193	20250513	180700	261956578	1000	1000	1000	1000	0
194	20250513	180600	261956578	1000	1000	1000	1000	0
195	20250513	180500	261956578	1000	1000	1000	1000	0
196	20250513	180400	261956578	1000	1000	1000	1000	0
197	20250513	180300	261956578	1000	1000	1000	1000	0
198	20250513	180200	261956578	1000	1000	1000	1000	0
199	20250513	180100	261956578	1000	1000	1000	1000	0
200	20250513	180000	261956578	1000	1000	1000	1000	0
201	20250513	175900	261956578	1000	1000	1000	1000	0
202	20250513	175800	261956578	1000	1000	1000	1000	0
203	20250513	175700	261956578	1000	1000	1000	1000	0
204	20250513	175600	261956578	1000	1000	1000	1000	0
205	20250513	175500	261956578	1000	1000	1000	1000	0
206	20250513	175400	261956578	1000	1000	1000	1000	0
207	20250513	175300	261956578	1000	1000	1000	1000	0
208	20250513	175200	261956578	1000	1000	1000	1000	0
209	20250513	175100	261956578	1000	1000	1000	1000	0
210	20250513	175000	261956578	1000	1000	1000	1000	0
211	20250513	174900	261956578	1000	1000	1000	1000	0
212	20250513	174800	261956578	1000	1000	1000	1000	3995
213	20250513	174700	261956578	1000	1000	1000	1000	0
214	20250513	174600	261956578	1000	1000	1000	1000	0
215	20250513	174500	261956578	1000	1000	1000	1000	0
216	20250513	174400	261956578	1000	1000	1000	1000	0
217	20250513	174300	261956578	1000	1000	1000	1000	0
218	20250513	174200	261956578	1000	1000	1000	1000	0
219	20250513	174100	261956578	1000	1000	1000	1000	0
220	20250513	174000	261956578	1000	1000	1000	1000	0
221	20250513	173900	261956578	1000	1000	1000	1000	0
222	20250513	173800	261956578	1000	1000	1000	1000	0
223	20250513	173700	261956578	1000	1000	1000	1000	0
224	20250513	173600	261956578	1000	1000	1000	1000	0
225	20250513	173500	261956578	1000	1000	1000	1000	0
226	20250513	173400	261956578	1000	1000	1000	1000	0
227	20250513	173300	261956578	1000	1000	1000	1000	0
228	20250513	173200	261956578	1000	1000	1000	1000	0
229	20250513	173100	261956578	1000	1000	1000	1000	0
230	20250513	173000	261956578	1000	1000	1000	1000	0
231	20250513	172900	261956578	1000	1000	1000	1000	0
232	20250513	172800	261956578	1000	1000	1000	1000	0
233	20250513	172700	261956578	1000	1000	1000	1000	0
234	20250513	172600	261956578	1000	1000	1000	1000	0
235	20250513	172500	261956578	1000	1000	1000	1000	0
236	20250513	172400	261956578	1000	1000	1000	1000	0
237	20250513	172300	261956578	1000	1000	1000	1000	0
238	20250513	172200	261956578	1000	1000	1000	1000	0
239	20250513	172100	261956578	1000	1000	1000	1000	0
240	20250513	172000	261956578	1000	1000	1000	1000	0
241	20250513	171900	261956578	1000	1000	1000	1000	0
242	20250513	171800	261956578	1000	1000	1000	1000	3995
243	20250513	171700	261956578	1000	1000	1000	1000	0
244	20250513	171600	261956578	1000	1000	1000	1000	0
245	20250513	171500	261956578	1000	1000	1000	1000	0
246	20250513	171400	261956578	1000	1000	1000	1000	0
247	20250513	171300	261956578	1000	1000	1000	1000	0
248	20250513	171200	261956578	1000	1000	1000	1000	0
249	20250513	171100	261956578	1000	1000	1000	1000	0
250	20250513	171000	261956578	1000	1000	1000	1000	0
251	20250513	170900	261956578	1000	1000	1000	1000	0
252	20250513	170800	261956578	1000	1000	1000	1000	0
253	20250513	170700	261956578	1000	1000	1000	1000	0
254	20250513	170600	261956578	1000	1000	1000	1000	0
255	20250513	170500	261956578	1000	1000	1000	1000	0
256	20250513	170400	261956578	1000	1000	1000	1000	0
257	20250513	170300	261956578	1000	1000	1000	1000	0
258	20250513	170200	261956578	1000	1000	1000	1000	0
259	20250513	170100	261956578	1000	1000	1000	1000	0
260	20250513	170000	261956578	1000	1000	1000	1000	0
261	20250513	165900	261956578	1000	1000	1000	1000	0
262	20250513	165800	261956578	1000	1000	1000	1000	0
263	20250513	165700	261956578	1000	1000	1000	1000	0
264	20250513	165600	261956578	1000	1000	1000	1000	0
265	20250513	165500	261956578	1000	1000	1000	1000	0
266	20250513	165400	261956578	1000	1000	1000	1000	0
267	20250513	165300	261956578	1000	1000	1000	1000	0
268	20250513	165200	261956578	1000	1000	1000	1000	0
269	20250513	165100	261956578	1000	1000	1000	1000	0
270	20250513	165000	261956578	1000	1000	1000	1000	0
271	20250513	164900	261956578	1000	1000	1000	1000	0
272	20250513	164800	261956578	1000	1000	1000	1000	3995
273	20250513	164700	261956578	1000	1000	1000	1000	0
274	20250513	164600	261956578	1000	1000	1000	1000	0
275	20250513	164500	261956578	1000	1000	1000	1000	0
276	20250513	164400	261956578	1000	1000	1000	1000	0
277	20250513	164300	261956578	1000	1000	1000	1000	0
278	20250513	164200	261956578	1000	1000	1000	1000	0
279	20250513	164100	261956578	1000	1000	1000	1000	0
280	20250513	164000	261956578	1000	1000	1000	1000	0
281	20250513	163900	261956578	1000	1000	1000	1000	0
282	20250513	163800	261956578	1000	1000	1000	1000	0
283	20250513	163700	261956578	1000	1000	1000	1000	0
284	20250513	163600	261956578	1000	1000	1000	1000	0
285	20250513	163500	261956578	1000	1000	1000	1000	0
286	20250513	163400	261956578	1000	1000	1000	1000	0
287	20250513	163300	261956578	1000	1000	1000	1000	0
288	20250513	163200	261956578	1000	1000	1000	1000	0
289	20250513	163100	261956578	1000	1000	1000	1000	0
290	20250513	163000	261956578	1000	1000	1000	1000	0
291	20250513	162900	261956578	1000	1000	1000	1000	0
292	20250513	162800	261956578	1000	1000	1000	1000	0
293	20250513	162700	261956578	1000	1000	1000	1000	0
294	20250513	162600	261956578	1000	1000	1000	1000	0
295	20250513	162500	261956578	1000	1000	1000	1000	0
296	20250513	162400	261956578	1000	1000	1000	1000	0
297	20250513	162300	261956578	1000	1000	1000	1000	0
298	20250513	162200	261956578	1000	1000	1000	1000	0
299	20250513	162100	261956578	1000	1000	1000	1000	0
300	20250513	162000	261956578	1000	1000	1000	1000	0
301	20250513	161900	261956578	1000	1000	1000	1000	0
302	20250513	161800	261956578	1000	1000	1000	1000	3995
303	20250513	161700	261956578	1000	1000	1000	1000	0
304	20250513	161600	261956578	1000	1000	1000	1000	0
305	20250513	161500	261956578	1000	1000	1000	1000	0
306	20250513	161400	261956578	1000	1000	1000	1000	0
307	20250513	161300	261956578	1000	1000	1000	1000	0
308	20250513	161200	261956578	1000	1000	1000	1000	0
309	20250513	161100	261956578	1000	1000	1000	1000	0
310	20250513	161000	261956578	1000	1000	1000	1000	0
311	20250513	160900	261956578	1000	1000	1000	1000	0
312	20250513	160800	261956578	1000	1000	1000	1000	0
313	20250513	160700	261956578	1000	1000	1000	1000	0
314	20250513	160600	261956578	1000	1000	1000	1000	0
315	20250513	160500	261956578	1000	1000	1000	1000	0
316	20250513	160400	261956578	1000	1000	1000	1000	0
317	20250513	160300	261956578	1000	1000	1000	1000	0
318	20250513	160200	261956578	1000	1000	1000	1000	0
319	20250513	160100	261956578	1000	1000	1000	1000	0
320	20250513	160000	261956578	1000	1000	1000	1000	0
321	20250513	155900	261956578	1000	1000	1000	1000	0
322	20250513	155800	261956578	1000	1000	1000	1000	0
323	20250513	155700	261956578	1000	1000	1000	1000	0
324	20250513	155600	261956578	1000	1000	1000	1000	0
325	20250513	155500	261956578	1000	1000	1000	1000	0
326	20250513	155400	261956578	1000	1000	1000	1000	0
327	20250513	155300	261956578	1000	1000	1000	1000	0
328	20250513	155200	261956578	1000	1000	1000	1000	0
329	20250513	155100	261956578	1000	1000	1000	1000	0
330	20250513	155000	261956578	1000	1000	1000	1000	0
331	20250513	154900	261956578	1000	1000	1000	1000	0
332	20250513	154800	261956578	1000	1000	1000	1000	3995
333	20250513	154700	261956578	1000	1000	1000	1000	0
334	20250513	154600	261956578	1000	1000	1000	1000	0
335	20250513	154500	261956578	1000	1000	1000	1000	0
336	20250513	154400	261956578	1000	1000	1000	1000	0
337	20250513	154300	261956578	1000	1000	1000	1000	0
338	20250513	154200	261956578	1000	1000	1000	1000	0
339	20250513	154100	261956578	1000	1000	1000	1000	0
340	20250513	154000	261956578	1000	1000	1000	1000	0
341	20250513	153900	261956578	1000	1000	1000	1000	0
342	20250513	153800	261956578	1000	1000	1000	1000	0
343	20250513	153700	261956578	1000	1000	1000	1000	0
344	20250513	153600	261956578	1000	1000	1000	1000	0
345	20250513	153500	261956578	1000	1000	1000	1000	0
346	20250513	153400	261956578	1000	1000	1000	1000	0
347	20250513	153300	261956578	1000	1000	1000	1000	0
348	20250513	153200	261956578	1000	1000	1000	1000	0
349	20250513	153100	261956578	1000	1000	1000	1000	0
350	20250513	153000	261956578	1000	1000	1000	1000	3995
351	20250513	152900	257961578	1000	1000	1000	1000	0
352	20250513	152800	257961578	1000	1000	1000	1000	0
353	20250513	152700	257961578	1000	1000	1000	1000	0
354	20250513	152600	257961578	1000	1000	1000	1000	0
355	20250513	152500	257961578	1000	1000	1000	1000	0
356	20250513	152400	257961578	1000	1000	1000	1000	0
357	20250513	152300	257961578	1000	1000	1000	1000	0
358	20250513	152200	257961578	1000	1000	1000	1000	0
359	20250513	152100	257961578	1000	1000	1000	1000	0
360	20250513	152000	257961578	1000	1000	1000	1000	0
361	20250513	151900	257961578	1000	1000	1000	1000	5
362	20250513	151800	257956578	997	997	997	997	0
363	20250513	151700	257956578	997	998	998	997	1777
364	20250513	151600	256184908	999	999	999	999	0
365	20250513	151500	256184908	999	999	999	999	0
366	20250513	151400	256184908	999	999	999	999	0
367	20250513	151300	256184908	999	999	999	999	543
368	20250513	151200	255642451	1001	1001	1001	1001	10
369	20250513	151100	255632441	999	999	999	999	392
370	20250513	151000	255240833	999	999	999	999	0
371	20250513	150900	255240833	999	999	999	999	0
372	20250513	150800	255240833	999	998	999	998	500
373	20250513	150700	254741537	998	997	998	997	1260
374	20250513	150600	253485311	997	997	997	997	1206
375	20250513	150500	252282929	997	997	997	997	2908
376	20250513	150400	249383653	997	998	998	997	585
377	20250513	150300	248800008	998	999	999	998	5247
378	20250513	150200	243563323	999	999	999	999	94
379	20250513	150100	243469417	999	1000	1000	999	3349
380	20250513	150000	240121692	1001	1001	1001	1001	1
381	20250513	145900	240120691	1001	1001	1001	1001	739
382	20250513	145800	239380952	1001	1001	1001	1001	0
383	20250513	145700	239380952	1001	1001	1001	1001	503
384	20250513	145600	238877449	1001	1001	1001	1001	2001
385	20250513	145500	236874448	1001	1001	1001	1000	22226
386	20250513	145400	214647902	1007	1007	1007	1007	1
387	20250513	145300	214646895	1001	1004	1004	1001	2761
388	20250513	145200	211880805	1006	1006	1006	1006	0
389	20250513	145100	211880805	1006	1006	1006	1006	0
390	20250513	145000	211880805	1006	1006	1006	1006	0
391	20250513	144900	211880805	1006	1006	1006	1006	0
392	20250513	144800	211880805	1006	1006	1006	1006	30
393	20250513	144700	211850625	1007	1007	1007	1007	0
394	20250513	144600	211850625	1007	1007	1007	1007	0
395	20250513	144500	211850625	1007	1007	1007	1007	0
396	20250513	144400	211850625	1007	1007	1007	1007	0
397	20250513	144300	211850625	1007	1007	1007	1007	0
398	20250513	144200	211850625	1007	1007	1007	1007	0
399	20250513	144100	211850625	1007	1007	1007	1007	0
400	20250513	144000	211850625	1007	1007	1007	1007	0
401	20250513	143900	211850625	1007	1007	1007	1007	1
402	20250513	143800	211849618	1002	1002	1002	1002	0
403	20250513	143700	211849618	1002	1005	1005	1002	10742
404	20250513	143600	201082110	1008	1008	1008	1008	1
405	20250513	143500	201081102	1005	1005	1005	1005	97
406	20250513	143400	200983617	1008	1008	1008	1008	0
407	20250513	143300	200983617	1008	1008	1008	1008	0
408	20250513	143200	200983617	1008	1008	1008	1008	3020
409	20250513	143100	197939457	1010	1010	1010	1010	0
410	20250513	143000	197939457	1010	1010	1010	1010	1083
411	20250513	142900	196845627	1010	1010	1010	1010	0
412	20250513	142800	196845627	1010	1010	1010	1010	0
413	20250513	142700	196845627	1010	1010	1010	1010	0
414	20250513	142600	196845627	1010	1010	1010	1010	0
415	20250513	142500	196845627	1010	1009	1010	1008	187
416	20250513	142400	196656849	1010	1010	1010	1010	0
417	20250513	142300	196656849	1010	1010	1010	1010	500
418	20250513	142200	196151849	1010	1008	1010	1008	49
419	20250513	142100	196102455	1010	1008	1010	1008	2
420	20250513	142000	196100437	1010	1010	1010	1010	0
421	20250513	141900	196100437	1010	1010	1010	1010	1
422	20250513	141800	196099427	1008	1008	1008	1008	0
423	20250513	141700	196099427	1008	1008	1008	1008	0
424	20250513	141600	196099427	1008	1008	1008	1008	1
425	20250513	141500	196098419	1009	1009	1009	1009	200
426	20250513	141400	195896619	1009	1010	1010	1009	710
427	20250513	141300	195180029	1009	1009	1009	1009	10
428	20250513	141200	195169939	1009	1009	1009	1009	20
429	20250513	141100	195149759	1009	1009	1009	1009	20
430	20250513	141000	195129579	1008	1009	1009	1008	50
431	20250513	140900	195079159	1010	1008	1010	1005	1001
432	20250513	140800	194072593	1008	1008	1008	1008	0
433	20250513	140700	194072593	1008	1008	1008	1008	0
434	20250513	140600	194072593	1008	1008	1008	1008	0
435	20250513	140500	194072593	1008	1008	1008	1008	1
436	20250513	140400	194071585	1009	1009	1009	1009	0
437	20250513	140300	194071585	1009	1009	1009	1009	0
438	20250513	140200	194071585	1009	1010	1010	1009	11
439	20250513	140100	194060485	1010	1010	1010	1010	0
440	20250513	140000	194060485	1010	1010	1010	1010	0
441	20250513	135900	194060485	1010	1009	1010	1009	2
442	20250513	135800	194058466	1010	1010	1010	1010	105
443	20250513	135700	193952416	1010	1010	1010	1010	100
444	20250513	135600	193851416	1010	1010	1010	1010	3476
445	20250513	135500	190340656	1015	1015	1015	1015	0
446	20250513	135400	190340656	1015	1015	1015	1015	0
447	20250513	135300	190340656	1015	1015	1015	1015	0
448	20250513	135200	190340656	1015	1015	1015	1015	0
449	20250513	135100	190340656	1015	1015	1015	1015	0
450	20250513	135000	190340656	1015	1015	1015	1015	0
451	20250513	134900	190340656	1015	1015	1015	1015	0
452	20250513	134800	190340656	1015	1015	1015	1015	0
453	20250513	134700	190340656	1015	1015	1015	1015	0
454	20250513	134600	190340656	1015	1015	1015	1015	0
455	20250513	134500	190340656	1015	1015	1015	1015	0
456	20250513	134400	190340656	1015	1011	1015	1010	501
457	20250513	134300	189834631	1014	1014	1014	1014	0
458	20250513	134200	189834631	1014	1015	1015	1014	763
459	20250513	134100	189060944	1017	1017	1017	1017	0
460	20250513	134000	189060944	1017	1017	1017	1017	0
461	20250513	133900	189060944	1017	1017	1017	1017	658
462	20250513	133800	188391758	1017	1016	1017	1014	137
463	20250513	133700	188252807	1017	1017	1017	1017	0
464	20250513	133600	188252807	1017	1017	1017	1017	0
465	20250513	133500	188252807	1017	1017	1017	1017	0
466	20250513	133400	188252807	1017	1017	1017	1017	0
467	20250513	133300	188252807	1017	1017	1017	1017	0
468	20250513	133200	188252807	1017	1017	1017	1017	0
469	20250513	133100	188252807	1017	1017	1017	1017	0
470	20250513	133000	188252807	1017	1017	1017	1017	0
471	20250513	132900	188252807	1017	1017	1017	1017	0
472	20250513	132800	188252807	1017	1017	1017	1017	0
473	20250513	132700	188252807	1017	1017	1017	1017	1
474	20250513	132600	188251790	1014	1015	1015	1014	222
475	20250513	132500	188026672	1018	1015	1018	1014	870
476	20250513	132400	187143980	1019	1015	1019	1015	49
477	20250513	132300	187094218	1017	1017	1017	1017	10
478	20250513	132200	187084048	1019	1019	1019	1019	0
479	20250513	132100	187084048	1019	1019	1019	1019	0
480	20250513	132000	187084048	1019	1015	1019	1015	148
481	20250513	131900	186933356	1019	1019	1019	1014	708
482	20250513	131800	186212834	1013	1018	1018	1013	243
483	20250513	131700	185965892	1018	1018	1018	1018	1
484	20250513	131600	185964874	1015	1013	1015	1013	104
485	20250513	131500	185859516	1013	1013	1013	1013	1
486	20250513	131400	185858503	1012	1011	1012	1011	10721
487	20250513	131300	175019501	1011	1006	1011	1006	257
488	20250513	131200	174760954	1010	1010	1010	1010	0
489	20250513	131100	174760954	1010	1010	1010	1010	0
490	20250513	131000	174760954	1010	1010	1010	1010	0
491	20250513	130900	174760954	1010	1010	1010	1010	0
492	20250513	130800	174760954	1010	1010	1010	1010	0
493	20250513	130700	174760954	1010	1010	1010	1010	0
494	20250513	130600	174760954	1010	1010	1010	1010	100
495	20250513	130500	174659954	1011	1011	1011	1011	0
496	20250513	130400	174659954	1011	1011	1011	1011	0
497	20250513	130300	174659954	1011	1011	1011	1011	0
498	20250513	130200	174659954	1011	1011	1011	1011	0
499	20250513	130100	174659954	1011	1011	1011	1011	0
500	20250513	130000	174659954	1011	1011	1011	1011	0
501	20250513	125900	174659954	1011	1011	1011	1011	1100
502	20250513	125800	173547854	1004	1007	1007	1004	1333
503	20250513	125700	172207227	1012	1012	1012	1012	0
504	20250513	125600	172207227	1012	1012	1012	1012	0
505	20250513	125500	172207227	1012	1012	1012	1012	0
506	20250513	125400	172207227	1012	1012	1012	1012	0
507	20250513	125300	172207227	1012	1012	1012	1012	0
508	20250513	125200	172207227	1012	1012	1012	1012	0
509	20250513	125100	172207227	1012	1012	1012	1012	0
510	20250513	125000	172207227	1012	1012	1012	1012	0
511	20250513	124900	172207227	1012	1012	1012	1012	0
512	20250513	124800	172207227	1012	1012	1012	1012	0
513	20250513	124700	172207227	1012	1010	1012	1010	2109
514	20250513	124600	170077135	1010	1010	1010	1010	2
515	20250513	124500	170075115	1011	1011	1011	1011	0
516	20250513	124400	170075115	1011	1011	1011	1011	0
517	20250513	124300	170075115	1011	1011	1011	1011	500
518	20250513	124200	169569615	1010	1010	1010	1010	0
519	20250513	124100	169569615	1010	1010	1010	1010	898
520	20250513	124000	168662635	1010	1010	1010	1010	0
521	20250513	123900	168662635	1010	1010	1010	1010	500
522	20250513	123800	168157635	1011	1011	1011	1011	1384
523	20250513	123700	166758411	1011	1011	1011	1011	0
524	20250513	123600	166758411	1011	1011	1011	1011	5
525	20250513	123500	166753356	1011	1011	1011	1011	0
526	20250513	123400	166753356	1011	1011	1011	1011	1
527	20250513	123300	166752345	1005	1013	1013	1005	1424
528	20250513	123200	165319838	1012	1012	1012	1012	7
529	20250513	123100	165312754	1012	1012	1012	1012	1
530	20250513	123000	165311742	1006	1006	1006	1006	1000
531	20250513	122900	164305742	1012	1012	1012	1012	0
532	20250513	122800	164305742	1012	1012	1012	1012	20
533	20250513	122700	164285502	1012	1012	1012	1012	0
534	20250513	122600	164285502	1012	1012	1012	1012	1
535	20250513	122500	164284490	1004	1006	1006	1004	3976
536	20250513	122400	160288246	1006	1006	1006	1006	74
537	20250513	122300	160213802	1012	1012	1012	1012	0
538	20250513	122200	160213802	1012	1012	1012	1012	0
539	20250513	122100	160213802	1012	1012	1012	1012	0
540	20250513	122000	160213802	1012	1012	1012	1012	0
541	20250513	121900	160213802	1012	1012	1012	1012	1
542	20250513	121800	160212790	1005	1005	1005	1005	0
543	20250513	121700	160212790	1005	1006	1006	1005	1510
544	20250513	121600	158694730	1013	1013	1013	1013	0
545	20250513	121500	158694730	1013	1013	1013	1013	0
546	20250513	121400	158694730	1013	1012	1013	1010	67
547	20250513	121300	158627037	1013	1013	1013	1013	0
548	20250513	121200	158627037	1013	1013	1013	1013	0
549	20250513	121100	158627037	1013	1013	1013	1013	0
550	20250513	121000	158627037	1013	1013	1013	1013	0
551	20250513	120900	158627037	1013	1013	1013	1013	0
552	20250513	120800	158627037	1013	1013	1013	1013	0
553	20250513	120700	158627037	1013	1013	1013	1013	0
554	20250513	120600	158627037	1013	1013	1013	1013	0
555	20250513	120500	158627037	1013	1013	1013	1013	0
556	20250513	120400	158627037	1013	1013	1013	1013	1
557	20250513	120300	158626024	1009	1006	1009	1006	530
558	20250513	120200	158092841	1007	1009	1009	1007	449
559	20250513	120100	157640296	1010	1010	1010	1010	0
560	20250513	120000	157640296	1010	1010	1010	1010	0
561	20250513	115900	157640296	1010	1010	1010	1010	0
562	20250513	115800	157640296	1010	1010	1010	1010	0
563	20250513	115700	157640296	1010	1010	1010	1010	0
564	20250513	115600	157640296	1010	1010	1010	1010	0
565	20250513	115500	157640296	1010	1010	1010	1010	0
566	20250513	115400	157640296	1010	1010	1010	1010	75
567	20250513	115300	157564546	1013	1013	1013	1013	0
568	20250513	115200	157564546	1013	1013	1013	1013	0
569	20250513	115100	157564546	1013	1013	1013	1013	0
570	20250513	115000	157564546	1013	1013	1013	1013	0
571	20250513	114900	157564546	1013	1013	1013	1013	0
572	20250513	114800	157564546	1013	1013	1013	1013	0
573	20250513	114700	157564546	1013	1013	1013	1013	0
574	20250513	114600	157564546	1013	1013	1013	1013	0
575	20250513	114500	157564546	1013	1013	1013	1013	0
576	20250513	114400	157564546	1013	1013	1013	1013	108
577	20250513	114300	157455142	1010	1010	1010	1010	0
578	20250513	114200	157455142	1010	1010	1010	1010	0
579	20250513	114100	157455142	1010	1010	1010	1010	0
580	20250513	114000	157455142	1010	1010	1010	1010	0
581	20250513	113900	157455142	1010	1010	1010	1010	134
582	20250513	113800	157319802	1010	1010	1010	1010	0
583	20250513	113700	157319802	1010	1010	1010	1010	4
584	20250513	113600	157315762	1010	1010	1010	1010	0
585	20250513	113500	157315762	1010	1010	1010	1010	0
586	20250513	113400	157315762	1010	1010	1010	1010	0
587	20250513	113300	157315762	1010	1010	1010	1010	0
588	20250513	113200	157315762	1010	1010	1010	1010	0
589	20250513	113100	157315762	1010	1010	1010	1010	1
590	20250513	113000	157314752	1014	1014	1014	1014	0
591	20250513	112900	157314752	1014	1014	1014	1014	0
592	20250513	112800	157314752	1014	1014	1014	1014	0
593	20250513	112700	157314752	1014	1014	1014	1014	0
594	20250513	112600	157314752	1014	1014	1014	1014	0
595	20250513	112500	157314752	1014	1014	1014	1014	30
596	20250513	112400	157284332	1014	1014	1014	1014	0
597	20250513	112300	157284332	1014	1014	1014	1014	0
598	20250513	112200	157284332	1014	1014	1014	1014	0
599	20250513	112100	157284332	1014	1014	1014	1014	0
600	20250513	112000	157284332	1014	1014	1014	1014	0
601	20250513	111900	157284332	1014	1014	1014	1014	0
602	20250513	111800	157284332	1014	1014	1014	1014	0
603	20250513	111700	157284332	1014	1014	1014	1014	0
604	20250513	111600	157284332	1014	1008	1014	1007	161
605	20250513	111500	157122188	1014	1014	1014	1014	0
606	20250513	111400	157122188	1014	1014	1014	1014	0
607	20250513	111300	157122188	1014	1014	1014	1014	0
608	20250513	111200	157122188	1014	1014	1014	1014	0
609	20250513	111100	157122188	1014	1014	1014	1014	0
610	20250513	111000	157122188	1014	1014	1014	1014	0
611	20250513	110900	157122188	1014	1014	1014	1014	0
612	20250513	110800	157122188	1014	1014	1014	1014	0
613	20250513	110700	157122188	1014	1014	1014	1014	0
614	20250513	110600	157122188	1014	1010	1014	1007	1567
615	20250513	110500	155540662	1015	1015	1015	1015	0
616	20250513	110400	155540662	1015	1015	1015	1015	0
617	20250513	110300	155540662	1015	1015	1015	1015	0
618	20250513	110200	155540662	1015	1015	1015	1015	1
619	20250513	110100	155539647	1010	1010	1010	1010	5
620	20250513	110000	155534597	1015	1014	1015	1014	327
621	20250513	105900	155203018	1014	1014	1014	1014	1
622	20250513	105800	155202004	1009	1009	1009	1009	2076
623	20250513	105700	153107320	1009	1010	1010	1009	3150
624	20250513	105600	149926970	1009	1009	1009	1009	0
625	20250513	105500	149926970	1009	1009	1009	1009	0
626	20250513	105400	149926970	1009	1009	1009	1009	407
627	20250513	105300	149516307	1016	1016	1016	1016	0
628	20250513	105200	149516307	1016	1016	1016	1016	0
629	20250513	105100	149516307	1016	1016	1016	1016	0
630	20250513	105000	149516307	1016	1016	1016	1016	0
631	20250513	104900	149516307	1016	1016	1016	1016	0
632	20250513	104800	149516307	1016	1016	1016	1016	0
633	20250513	104700	149516307	1016	1010	1016	1009	1465
634	20250513	104600	148038067	1016	1016	1016	1016	0
635	20250513	104500	148038067	1016	1016	1016	1016	0
636	20250513	104400	148038067	1016	1016	1016	1016	0
637	20250513	104300	148038067	1016	1016	1016	1016	0
638	20250513	104200	148038067	1016	1015	1016	1015	500
639	20250513	104100	147530082	1016	1010	1016	1010	1191
640	20250513	104000	146327166	1016	1016	1016	1016	0
641	20250513	103900	146327166	1016	1016	1016	1016	0
642	20250513	103800	146327166	1016	1016	1016	1016	300
643	20250513	103700	146022366	1018	1018	1018	1018	0
644	20250513	103600	146022366	1018	1018	1018	1018	0
645	20250513	103500	146022366	1018	1018	1018	1018	0
646	20250513	103400	146022366	1018	1018	1018	1018	0
647	20250513	103300	146022366	1018	1018	1018	1018	0
648	20250513	103200	146022366	1018	1018	1018	1018	0
649	20250513	103100	146022366	1018	1018	1018	1018	0
650	20250513	103000	146022366	1018	1018	1020	1018	1885
651	20250513	102900	144103434	1020	1016	1020	1016	3051
652	20250513	102800	140997923	1016	1015	1016	1006	41
653	20250513	102700	140956642	1018	1018	1018	1018	70
654	20250513	102600	140885382	1018	1018	1018	1018	1
655	20250513	102500	140884364	1018	1020	1020	1018	2422
656	20250513	102400	138418568	1020	1018	1020	1018	680
657	20250513	102300	137726324	1020	1020	1020	1020	0
658	20250513	102200	137726324	1020	1020	1020	1020	0
659	20250513	102100	137726324	1020	1020	1020	1020	8
660	20250513	102000	137718164	1025	1009	1025	1009	10011
661	20250513	101900	127528798	1013	1007	1013	1007	70
662	20250513	101800	127458302	1013	1013	1013	1013	0
663	20250513	101700	127458302	1013	1013	1013	1013	0
664	20250513	101600	127458302	1013	1013	1013	1013	0
665	20250513	101500	127458302	1013	1013	1013	1013	0
666	20250513	101400	127458302	1013	1008	1013	1008	10001
667	20250513	101300	117335764	1008	1008	1008	1008	0
668	20250513	101200	117335764	1008	1008	1008	1008	0
669	20250513	101100	117335764	1008	1008	1008	1008	1
670	20250513	101000	117334756	1002	1008	1008	1002	98
671	20250513	100900	117236554	1002	1002	1002	1002	0
672	20250513	100800	117236554	1002	1002	1002	1002	300
673	20250513	100700	116935954	1008	1008	1008	1008	3000
674	20250513	100600	113911954	1008	1008	1008	1008	0
675	20250513	100500	113911954	1008	1008	1008	1008	0
676	20250513	100400	113911954	1008	1008	1008	1008	0
677	20250513	100300	113911954	1008	1003	1008	1002	487
678	20250513	100200	113423973	1004	1006	1006	1004	17
679	20250513	100100	113406899	1009	1009	1009	1009	5
680	20250513	100000	113401854	1009	1009	1009	1009	0
681	20250513	095900	113401854	1009	1004	1009	1004	13
682	20250513	095800	113388797	1004	1009	1009	1004	217
683	20250513	095700	113169879	1009	1009	1009	1009	92
684	20250513	095600	113077051	1009	1009	1009	1009	111
685	20250513	095500	112965052	1009	1004	1009	1003	3005
686	20250513	095400	109940792	1001	1001	1001	1001	0
687	20250513	095300	109940792	1001	1001	1001	1001	0
688	20250513	095200	109940792	1001	1001	1001	1001	84
689	20250513	095100	109856708	1002	1002	1002	1002	0
690	20250513	095000	109856708	1002	1002	1002	1002	2
691	20250513	094900	109854704	1003	1003	1003	1003	0
692	20250513	094800	109854704	1003	1002	1003	1001	1144
693	20250513	094700	108708273	1002	1002	1002	1002	0
694	20250513	094600	108708273	1002	1001	1002	1000	3599
695	20250513	094500	105107674	1001	1001	1001	1000	1993
696	20250513	094400	103113486	1001	1001	1001	1001	348
697	20250513	094300	102765138	1005	1002	1005	1000	369
698	20250513	094200	102395443	1001	1011	1011	1001	31617
699	20250513	094100	70676883	1012	1015	1015	1012	176
700	20250513	094000	70498768	1013	1012	1013	1012	434
701	20250513	093900	70059452	1012	1012	1012	1012	0
702	20250513	093800	70059452	1012	1012	1012	1012	0
703	20250513	093700	70059452	1012	1010	1012	1010	840
704	20250513	093600	69210878	1005	1005	1005	1005	0
705	20250513	093500	69210878	1005	1005	1005	1005	37
706	20250513	093400	69173693	1005	1005	1005	1005	0
707	20250513	093300	69173693	1005	1005	1005	1005	1035
708	20250513	093200	68133518	1005	1010	1010	1005	706
709	20250513	093100	67420708	1005	1005	1005	1005	20
710	20250513	093000	67400608	1005	1005	1012	1005	126
711	20250513	092900	67273838	1005	1006	1006	1005	16
712	20250513	092800	67257757	1013	1013	1013	1013	0
713	20250513	092700	67257757	1013	1013	1013	1013	0
714	20250513	092600	67257757	1013	1012	1013	1012	261
715	20250513	092500	66993609	1004	1005	1005	1004	754
716	20250513	092400	66236444	1006	1006	1006	1006	490
717	20250513	092300	65743504	1004	1013	1013	1004	61
718	20250513	092200	65681720	1007	1007	1007	1007	0
719	20250513	092100	65681720	1007	1002	1007	1002	247
720	20250513	092000	65433066	1000	1005	1005	1000	2903
721	20250513	091900	62522677	1008	1011	1011	1008	3523
722	20250513	091800	58964258	1014	1014	1014	1014	0
723	20250513	091700	58964258	1014	1015	1015	1014	111
724	20250513	091600	58851693	1015	1015	1015	1010	4724
725	20250513	091500	54074574	1015	1015	1015	1015	182
726	20250513	091400	53889844	1015	1019	1020	1015	1176
727	20250513	091300	52694434	1025	1021	1025	1021	506
728	20250513	091200	52175805	1025	1025	1025	1025	98
729	20250513	091100	52075355	1026	1025	1026	1025	48
730	20250513	091000	52026151	1026	1026	1026	1026	10
731	20250513	090900	52015891	1028	1020	1028	1020	397
732	20250513	090800	51608578	1014	1022	1022	1013	2251
733	20250513	090700	49326074	1022	1024	1028	1013	1305
734	20250513	090600	47993130	1027	1023	1028	1010	2114
735	20250513	090500	45846478	1016	1016	1029	1016	2810
736	20250513	090400	42990465	1016	1016	1039	1016	6623
737	20250513	090300	36211978	1016	1018	1023	1000	10490
738	20250513	090200	25592856	1018	1025	1025	1018	2460
739	20250513	090100	23084426	1021	1041	1041	1018	10299
740	20250513	090000	12414151	1041	1050	1050	1040	11833