KissMeData/000180/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	181500	28419397	1349	1349	1349	1349	281
3	20250512	181400	28419397	1349	1349	1349	1349	0
4	20250512	181300	28419397	1349	1349	1349	1349	0
5	20250512	181200	28419397	1349	1349	1349	1349	0
6	20250512	181100	28419397	1349	1349	1349	1349	0
7	20250512	181000	28419397	1349	1349	1349	1349	0
8	20250512	180900	28419397	1349	1349	1349	1349	0
9	20250512	180800	28419397	1349	1349	1349	1349	0
10	20250512	180700	28419397	1349	1349	1349	1349	0
11	20250512	180600	28419397	1349	1349	1349	1349	0
12	20250512	180500	28419397	1349	1349	1349	1349	0
13	20250512	180400	28419397	1349	1349	1349	1349	0
14	20250512	180300	28419397	1349	1349	1349	1349	0
15	20250512	180200	28419397	1349	1349	1349	1349	0
16	20250512	180100	28419397	1349	1349	1349	1349	0
17	20250512	180000	28419397	1349	1349	1349	1349	0
18	20250512	175900	28419397	1349	1349	1349	1349	0
19	20250512	175800	28419397	1349	1349	1349	1349	0
20	20250512	175700	28419397	1349	1349	1349	1349	0
21	20250512	175600	28419397	1349	1349	1349	1349	0
22	20250512	175500	28419397	1349	1349	1349	1349	0
23	20250512	175400	28419397	1349	1349	1349	1349	0
24	20250512	175300	28419397	1349	1349	1349	1349	0
25	20250512	175200	28419397	1349	1349	1349	1349	0
26	20250512	175100	28419397	1349	1349	1349	1349	0
27	20250512	175000	28419397	1349	1349	1349	1349	0
28	20250512	174900	28419397	1349	1349	1349	1349	0
29	20250512	174800	28419397	1349	1349	1349	1349	0
30	20250512	174700	28419397	1349	1349	1349	1349	0
31	20250512	174600	28419397	1349	1349	1349	1349	0
32	20250512	174500	28419397	1349	1349	1349	1349	281
33	20250512	174400	28419397	1349	1349	1349	1349	0
34	20250512	174300	28419397	1349	1349	1349	1349	0
35	20250512	174200	28419397	1349	1349	1349	1349	0
36	20250512	174100	28419397	1349	1349	1349	1349	0
37	20250512	174000	28419397	1349	1349	1349	1349	0
38	20250512	173900	28419397	1349	1349	1349	1349	0
39	20250512	173800	28419397	1349	1349	1349	1349	0
40	20250512	173700	28419397	1349	1349	1349	1349	0
41	20250512	173600	28419397	1349	1349	1349	1349	0
42	20250512	173500	28419397	1349	1349	1349	1349	0
43	20250512	173400	28419397	1349	1349	1349	1349	0
44	20250512	173300	28419397	1349	1349	1349	1349	0
45	20250512	173200	28419397	1349	1349	1349	1349	0
46	20250512	173100	28419397	1349	1349	1349	1349	0
47	20250512	173000	28419397	1349	1349	1349	1349	0
48	20250512	172900	28419397	1349	1349	1349	1349	0
49	20250512	172800	28419397	1349	1349	1349	1349	0
50	20250512	172700	28419397	1349	1349	1349	1349	0
51	20250512	172600	28419397	1349	1349	1349	1349	0
52	20250512	172500	28419397	1349	1349	1349	1349	0
53	20250512	172400	28419397	1349	1349	1349	1349	0
54	20250512	172300	28419397	1349	1349	1349	1349	0
55	20250512	172200	28419397	1349	1349	1349	1349	0
56	20250512	172100	28419397	1349	1349	1349	1349	0
57	20250512	172000	28419397	1349	1349	1349	1349	0
58	20250512	171900	28419397	1349	1349	1349	1349	0
59	20250512	171800	28419397	1349	1349	1349	1349	0
60	20250512	171700	28419397	1349	1349	1349	1349	0
61	20250512	171600	28419397	1349	1349	1349	1349	0
62	20250512	171500	28419397	1349	1349	1349	1349	281
63	20250512	171400	28419397	1349	1349	1349	1349	0
64	20250512	171300	28419397	1349	1349	1349	1349	0
65	20250512	171200	28419397	1349	1349	1349	1349	0
66	20250512	171100	28419397	1349	1349	1349	1349	0
67	20250512	171000	28419397	1349	1349	1349	1349	0
68	20250512	170900	28419397	1349	1349	1349	1349	0
69	20250512	170800	28419397	1349	1349	1349	1349	0
70	20250512	170700	28419397	1349	1349	1349	1349	0
71	20250512	170600	28419397	1349	1349	1349	1349	0
72	20250512	170500	28419397	1349	1349	1349	1349	0
73	20250512	170400	28419397	1349	1349	1349	1349	0
74	20250512	170300	28419397	1349	1349	1349	1349	0
75	20250512	170200	28419397	1349	1349	1349	1349	0
76	20250512	170100	28419397	1349	1349	1349	1349	0
77	20250512	170000	28419397	1349	1349	1349	1349	0
78	20250512	165900	28419397	1349	1349	1349	1349	0
79	20250512	165800	28419397	1349	1349	1349	1349	0
80	20250512	165700	28419397	1349	1349	1349	1349	0
81	20250512	165600	28419397	1349	1349	1349	1349	0
82	20250512	165500	28419397	1349	1349	1349	1349	0
83	20250512	165400	28419397	1349	1349	1349	1349	0
84	20250512	165300	28419397	1349	1349	1349	1349	0
85	20250512	165200	28419397	1349	1349	1349	1349	0
86	20250512	165100	28419397	1349	1349	1349	1349	0
87	20250512	165000	28419397	1349	1349	1349	1349	0
88	20250512	164900	28419397	1349	1349	1349	1349	0
89	20250512	164800	28419397	1349	1349	1349	1349	0
90	20250512	164700	28419397	1349	1349	1349	1349	0
91	20250512	164600	28419397	1349	1349	1349	1349	0
92	20250512	164500	28419397	1349	1349	1349	1349	281
93	20250512	164400	28419397	1349	1349	1349	1349	0
94	20250512	164300	28419397	1349	1349	1349	1349	0
95	20250512	164200	28419397	1349	1349	1349	1349	0
96	20250512	164100	28419397	1349	1349	1349	1349	0
97	20250512	164000	28419397	1349	1349	1349	1349	0
98	20250512	163900	28419397	1349	1349	1349	1349	0
99	20250512	163800	28419397	1349	1349	1349	1349	0
100	20250512	163700	28419397	1349	1349	1349	1349	0
101	20250512	163600	28419397	1349	1349	1349	1349	0
102	20250512	163500	28419397	1349	1349	1349	1349	0
103	20250512	163400	28419397	1349	1349	1349	1349	0
104	20250512	163300	28419397	1349	1349	1349	1349	0
105	20250512	163200	28419397	1349	1349	1349	1349	0
106	20250512	163100	28419397	1349	1349	1349	1349	0
107	20250512	163000	28419397	1349	1349	1349	1349	0
108	20250512	162900	28419397	1349	1349	1349	1349	0
109	20250512	162800	28419397	1349	1349	1349	1349	0
110	20250512	162700	28419397	1349	1349	1349	1349	0
111	20250512	162600	28419397	1349	1349	1349	1349	0
112	20250512	162500	28419397	1349	1349	1349	1349	0
113	20250512	162400	28419397	1349	1349	1349	1349	0
114	20250512	162300	28419397	1349	1349	1349	1349	0
115	20250512	162200	28419397	1349	1349	1349	1349	0
116	20250512	162100	28419397	1349	1349	1349	1349	0
117	20250512	162000	28419397	1349	1349	1349	1349	0
118	20250512	161900	28419397	1349	1349	1349	1349	0
119	20250512	161800	28419397	1349	1349	1349	1349	0
120	20250512	161700	28419397	1349	1349	1349	1349	0
121	20250512	161600	28419397	1349	1349	1349	1349	0
122	20250512	161500	28419397	1349	1349	1349	1349	281
123	20250512	161400	28419397	1349	1349	1349	1349	0
124	20250512	161300	28419397	1349	1349	1349	1349	0
125	20250512	161200	28419397	1349	1349	1349	1349	0
126	20250512	161100	28419397	1349	1349	1349	1349	0
127	20250512	161000	28419397	1349	1349	1349	1349	0
128	20250512	160900	28419397	1349	1349	1349	1349	0
129	20250512	160800	28419397	1349	1349	1349	1349	0
130	20250512	160700	28419397	1349	1349	1349	1349	0
131	20250512	160600	28419397	1349	1349	1349	1349	0
132	20250512	160500	28419397	1349	1349	1349	1349	0
133	20250512	160400	28419397	1349	1349	1349	1349	0
134	20250512	160300	28419397	1349	1349	1349	1349	0
135	20250512	160200	28419397	1349	1349	1349	1349	0
136	20250512	160100	28419397	1349	1349	1349	1349	0
137	20250512	160000	28419397	1349	1349	1349	1349	0
138	20250512	155900	28419397	1349	1349	1349	1349	0
139	20250512	155800	28419397	1349	1349	1349	1349	0
140	20250512	155700	28419397	1349	1349	1349	1349	0
141	20250512	155600	28419397	1349	1349	1349	1349	0
142	20250512	155500	28419397	1349	1349	1349	1349	0
143	20250512	155400	28419397	1349	1349	1349	1349	0
144	20250512	155300	28419397	1349	1349	1349	1349	0
145	20250512	155200	28419397	1349	1349	1349	1349	0
146	20250512	155100	28419397	1349	1349	1349	1349	0
147	20250512	155000	28419397	1349	1349	1349	1349	0
148	20250512	154900	28419397	1349	1349	1349	1349	0
149	20250512	154800	28419397	1349	1349	1349	1349	0
150	20250512	154700	28419397	1349	1349	1349	1349	0
151	20250512	154600	28419397	1349	1349	1349	1349	0
152	20250512	154500	28419397	1349	1349	1349	1349	281
153	20250512	154400	28419397	1349	1349	1349	1349	0
154	20250512	154300	28419397	1349	1349	1349	1349	0
155	20250512	154200	28419397	1349	1349	1349	1349	0
156	20250512	154100	28419397	1349	1349	1349	1349	0
157	20250512	154000	28419397	1349	1349	1349	1349	0
158	20250512	153900	28419397	1349	1349	1349	1349	0
159	20250512	153800	28419397	1349	1349	1349	1349	0
160	20250512	153700	28419397	1349	1349	1349	1349	0
161	20250512	153600	28419397	1349	1349	1349	1349	0
162	20250512	153500	28419397	1349	1349	1349	1349	0
163	20250512	153400	28419397	1349	1349	1349	1349	0
164	20250512	153300	28419397	1349	1349	1349	1349	0
165	20250512	153200	28419397	1349	1349	1349	1349	0
166	20250512	153100	28419397	1349	1349	1349	1349	0
167	20250512	153000	28419397	1349	1349	1349	1349	281
168	20250512	152900	28040328	1349	1349	1349	1349	0
169	20250512	152800	28040328	1349	1349	1349	1349	0
170	20250512	152700	28040328	1349	1349	1349	1349	0
171	20250512	152600	28040328	1349	1349	1349	1349	0
172	20250512	152500	28040328	1349	1349	1349	1349	0
173	20250512	152400	28040328	1349	1349	1349	1349	0
174	20250512	152300	28040328	1349	1349	1349	1349	0
175	20250512	152200	28040328	1349	1349	1349	1349	0
176	20250512	152100	28040328	1349	1349	1349	1349	0
177	20250512	152000	28040328	1349	1349	1349	1349	0
178	20250512	151900	28040328	1349	1349	1349	1349	10
179	20250512	151800	28026838	1349	1347	1349	1347	2000
180	20250512	151700	25332306	1347	1347	1347	1347	10
181	20250512	151600	25318836	1346	1347	1347	1346	151
182	20250512	151500	25115440	1346	1346	1346	1346	0
183	20250512	151400	25115440	1346	1346	1346	1346	0
184	20250512	151300	25115440	1346	1346	1346	1346	0
185	20250512	151200	25115440	1346	1346	1346	1346	0
186	20250512	151100	25115440	1346	1346	1346	1346	12
187	20250512	151000	25099288	1347	1347	1347	1347	0
188	20250512	150900	25099288	1347	1347	1347	1347	0
189	20250512	150800	25099288	1347	1347	1347	1347	13
190	20250512	150700	25081777	1347	1347	1347	1347	0
191	20250512	150600	25081777	1347	1347	1347	1347	0
192	20250512	150500	25081777	1347	1347	1347	1347	0
193	20250512	150400	25081777	1347	1347	1347	1347	16
194	20250512	150300	25060225	1346	1346	1346	1346	0
195	20250512	150200	25060225	1346	1346	1346	1346	0
196	20250512	150100	25060225	1346	1346	1346	1346	0
197	20250512	150000	25060225	1346	1346	1346	1346	0
198	20250512	145900	25060225	1346	1346	1346	1346	7
199	20250512	145800	25050803	1346	1346	1346	1346	0
200	20250512	145700	25050803	1346	1346	1346	1346	0
201	20250512	145600	25050803	1346	1346	1346	1346	0
202	20250512	145500	25050803	1346	1346	1346	1346	0
203	20250512	145400	25050803	1346	1346	1346	1346	0
204	20250512	145300	25050803	1346	1346	1346	1346	212
205	20250512	145200	24765451	1346	1346	1346	1346	1000
206	20250512	145100	23419451	1346	1346	1346	1346	0
207	20250512	145000	23419451	1346	1346	1346	1346	0
208	20250512	144900	23419451	1346	1346	1346	1346	0
209	20250512	144800	23419451	1346	1346	1346	1346	0
210	20250512	144700	23419451	1346	1346	1346	1346	0
211	20250512	144600	23419451	1346	1346	1346	1346	0
212	20250512	144500	23419451	1346	1346	1346	1346	0
213	20250512	144400	23419451	1346	1345	1346	1345	13
214	20250512	144300	23401965	1344	1344	1344	1344	5
215	20250512	144200	23395245	1344	1344	1344	1344	0
216	20250512	144100	23395245	1344	1344	1344	1344	0
217	20250512	144000	23395245	1344	1344	1344	1344	0
218	20250512	143900	23395245	1344	1344	1344	1344	0
219	20250512	143800	23395245	1344	1344	1344	1344	24
220	20250512	143700	23362989	1344	1344	1346	1344	31
221	20250512	143600	23321299	1344	1344	1344	1344	0
222	20250512	143500	23321299	1344	1344	1344	1344	0
223	20250512	143400	23321299	1344	1344	1344	1344	0
224	20250512	143300	23321299	1344	1344	1344	1344	0
225	20250512	143200	23321299	1344	1344	1344	1344	0
226	20250512	143100	23321299	1344	1344	1344	1344	267
227	20250512	143000	22962451	1342	1342	1342	1342	0
228	20250512	142900	22962451	1342	1342	1342	1342	0
229	20250512	142800	22962451	1342	1344	1344	1342	1200
230	20250512	142700	21351669	1346	1346	1346	1346	38
231	20250512	142600	21300521	1346	1346	1346	1346	0
232	20250512	142500	21300521	1346	1346	1346	1346	0
233	20250512	142400	21300521	1346	1346	1346	1346	0
234	20250512	142300	21300521	1346	1346	1346	1346	0
235	20250512	142200	21300521	1346	1346	1346	1346	0
236	20250512	142100	21300521	1346	1346	1346	1346	0
237	20250512	142000	21300521	1346	1346	1346	1346	0
238	20250512	141900	21300521	1346	1346	1346	1346	0
239	20250512	141800	21300521	1346	1346	1346	1346	0
240	20250512	141700	21300521	1346	1346	1346	1346	0
241	20250512	141600	21300521	1346	1346	1346	1346	0
242	20250512	141500	21300521	1346	1345	1346	1345	1007
243	20250512	141400	19945512	1345	1345	1345	1345	0
244	20250512	141300	19945512	1345	1345	1345	1345	0
245	20250512	141200	19945512	1345	1345	1345	1345	0
246	20250512	141100	19945512	1345	1345	1345	1345	0
247	20250512	141000	19945512	1345	1345	1345	1345	20
248	20250512	140900	19918612	1344	1344	1344	1344	0
249	20250512	140800	19918612	1344	1344	1344	1344	0
250	20250512	140700	19918612	1344	1344	1344	1344	0
251	20250512	140600	19918612	1344	1344	1344	1344	448
252	20250512	140500	19316500	1345	1344	1345	1344	48
253	20250512	140400	19251981	1344	1344	1344	1344	0
254	20250512	140300	19251981	1344	1344	1344	1344	251
255	20250512	140200	18914637	1345	1345	1345	1345	0
256	20250512	140100	18914637	1345	1345	1345	1345	0
257	20250512	140000	18914637	1345	1345	1345	1345	0
258	20250512	135900	18914637	1345	1345	1345	1345	2
259	20250512	135800	18911947	1344	1344	1344	1344	6
260	20250512	135700	18903883	1344	1344	1344	1344	0
261	20250512	135600	18903883	1344	1344	1344	1344	0
262	20250512	135500	18903883	1344	1344	1344	1344	0
263	20250512	135400	18903883	1344	1344	1344	1344	0
264	20250512	135300	18903883	1344	1344	1344	1344	0
265	20250512	135200	18903883	1344	1344	1344	1344	0
266	20250512	135100	18903883	1344	1344	1344	1344	0
267	20250512	135000	18903883	1344	1344	1344	1344	0
268	20250512	134900	18903883	1344	1344	1344	1344	0
269	20250512	134800	18903883	1344	1344	1344	1344	0
270	20250512	134700	18903883	1344	1344	1344	1344	0
271	20250512	134600	18903883	1344	1344	1344	1344	0
272	20250512	134500	18903883	1344	1344	1344	1344	2
273	20250512	134400	18901195	1344	1344	1344	1344	0
274	20250512	134300	18901195	1344	1344	1344	1344	0
275	20250512	134200	18901195	1344	1344	1344	1344	1
276	20250512	134100	18899851	1345	1345	1345	1345	0
277	20250512	134000	18899851	1345	1345	1345	1345	0
278	20250512	133900	18899851	1345	1345	1345	1345	34
279	20250512	133800	18854121	1345	1345	1345	1345	0
280	20250512	133700	18854121	1345	1345	1345	1345	0
281	20250512	133600	18854121	1345	1345	1345	1345	0
282	20250512	133500	18854121	1345	1345	1345	1345	5
283	20250512	133400	18847396	1345	1345	1345	1345	0
284	20250512	133300	18847396	1345	1345	1345	1345	0
285	20250512	133200	18847396	1345	1345	1345	1345	0
286	20250512	133100	18847396	1345	1345	1345	1345	0
287	20250512	133000	18847396	1345	1345	1345	1345	0
288	20250512	132900	18847396	1345	1345	1345	1345	0
289	20250512	132800	18847396	1345	1343	1345	1343	1152
290	20250512	132700	17299124	1343	1343	1343	1343	0
291	20250512	132600	17299124	1343	1343	1343	1343	5
292	20250512	132500	17292409	1343	1343	1343	1343	0
293	20250512	132400	17292409	1343	1343	1343	1343	0
294	20250512	132300	17292409	1343	1343	1343	1343	111
295	20250512	132200	17143336	1343	1343	1343	1343	0
296	20250512	132100	17143336	1343	1343	1343	1343	0
297	20250512	132000	17143336	1343	1343	1343	1343	0
298	20250512	131900	17143336	1343	1343	1343	1343	0
299	20250512	131800	17143336	1343	1342	1343	1342	1062
300	20250512	131700	15717424	1342	1339	1342	1339	528
301	20250512	131600	15010348	1342	1342	1342	1342	106
302	20250512	131500	14868096	1342	1342	1342	1342	25
303	20250512	131400	14834546	1342	1342	1342	1342	0
304	20250512	131300	14834546	1342	1342	1342	1342	0
305	20250512	131200	14834546	1342	1341	1342	1341	1058
306	20250512	131100	13415486	1341	1341	1341	1341	0
307	20250512	131000	13415486	1341	1340	1341	1340	1027
308	20250512	130900	12039279	1340	1340	1340	1340	0
309	20250512	130800	12039279	1340	1340	1340	1340	0
310	20250512	130700	12039279	1340	1340	1340	1340	0
311	20250512	130600	12039279	1340	1340	1340	1340	69
312	20250512	130500	11946819	1340	1340	1340	1340	0
313	20250512	130400	11946819	1340	1340	1340	1340	0
314	20250512	130300	11946819	1340	1340	1340	1340	0
315	20250512	130200	11946819	1340	1340	1340	1340	0
316	20250512	130100	11946819	1340	1340	1340	1340	0
317	20250512	130000	11946819	1340	1340	1340	1340	0
318	20250512	125900	11946819	1340	1340	1340	1340	0
319	20250512	125800	11946819	1340	1340	1340	1340	0
320	20250512	125700	11946819	1340	1340	1340	1340	50
321	20250512	125600	11879819	1341	1341	1341	1341	0
322	20250512	125500	11879819	1341	1341	1341	1341	0
323	20250512	125400	11879819	1341	1341	1341	1341	0
324	20250512	125300	11879819	1341	1341	1341	1341	0
325	20250512	125200	11879819	1341	1341	1341	1341	0
326	20250512	125100	11879819	1341	1341	1341	1341	0
327	20250512	125000	11879819	1341	1341	1341	1341	0
328	20250512	124900	11879819	1341	1341	1341	1341	0
329	20250512	124800	11879819	1341	1341	1341	1341	0
330	20250512	124700	11879819	1341	1341	1341	1341	20
331	20250512	124600	11852999	1341	1341	1341	1341	0
332	20250512	124500	11852999	1341	1341	1341	1341	0
333	20250512	124400	11852999	1341	1341	1341	1341	0
334	20250512	124300	11852999	1341	1341	1341	1341	0
335	20250512	124200	11852999	1341	1341	1341	1341	0
336	20250512	124100	11852999	1341	1341	1341	1341	0
337	20250512	124000	11852999	1341	1341	1341	1341	0
338	20250512	123900	11852999	1341	1341	1341	1341	0
339	20250512	123800	11852999	1341	1341	1341	1341	0
340	20250512	123700	11852999	1341	1341	1341	1341	0
341	20250512	123600	11852999	1341	1341	1341	1341	0
342	20250512	123500	11852999	1341	1341	1341	1341	0
343	20250512	123400	11852999	1341	1341	1341	1341	0
344	20250512	123300	11852999	1341	1341	1341	1341	0
345	20250512	123200	11852999	1341	1341	1341	1341	0
346	20250512	123100	11852999	1341	1341	1341	1341	0
347	20250512	123000	11852999	1341	1341	1341	1341	0
348	20250512	122900	11852999	1341	1341	1341	1341	0
349	20250512	122800	11852999	1341	1341	1341	1341	0
350	20250512	122700	11852999	1341	1341	1341	1341	0
351	20250512	122600	11852999	1341	1341	1341	1341	0
352	20250512	122500	11852999	1341	1341	1341	1341	0
353	20250512	122400	11852999	1341	1341	1341	1341	0
354	20250512	122300	11852999	1341	1341	1341	1341	0
355	20250512	122200	11852999	1341	1341	1341	1341	0
356	20250512	122100	11852999	1341	1341	1341	1341	0
357	20250512	122000	11852999	1341	1341	1341	1341	0
358	20250512	121900	11852999	1341	1341	1341	1341	0
359	20250512	121800	11852999	1341	1341	1341	1341	0
360	20250512	121700	11852999	1341	1341	1341	1341	0
361	20250512	121600	11852999	1341	1341	1341	1341	0
362	20250512	121500	11852999	1341	1341	1341	1341	0
363	20250512	121400	11852999	1341	1341	1341	1341	0
364	20250512	121300	11852999	1341	1341	1341	1341	0
365	20250512	121200	11852999	1341	1341	1341	1341	0
366	20250512	121100	11852999	1341	1341	1341	1341	0
367	20250512	121000	11852999	1341	1341	1341	1341	10
368	20250512	120900	11839589	1340	1340	1340	1340	0
369	20250512	120800	11839589	1340	1340	1340	1340	0
370	20250512	120700	11839589	1340	1340	1340	1340	0
371	20250512	120600	11839589	1340	1340	1340	1340	0
372	20250512	120500	11839589	1340	1340	1340	1340	0
373	20250512	120400	11839589	1340	1340	1340	1340	0
374	20250512	120300	11839589	1340	1340	1340	1340	0
375	20250512	120200	11839589	1340	1340	1340	1340	0
376	20250512	120100	11839589	1340	1340	1340	1340	0
377	20250512	120000	11839589	1340	1340	1340	1340	16
378	20250512	115900	11818149	1340	1340	1340	1340	1
379	20250512	115800	11816809	1340	1340	1340	1340	0
380	20250512	115700	11816809	1340	1340	1340	1340	0
381	20250512	115600	11816809	1340	1340	1340	1340	0
382	20250512	115500	11816809	1340	1340	1340	1340	0
383	20250512	115400	11816809	1340	1340	1340	1340	0
384	20250512	115300	11816809	1340	1340	1340	1340	0
385	20250512	115200	11816809	1340	1340	1340	1340	0
386	20250512	115100	11816809	1340	1340	1340	1340	0
387	20250512	115000	11816809	1340	1340	1340	1340	0
388	20250512	114900	11816809	1340	1342	1342	1340	800
389	20250512	114800	10744246	1343	1343	1343	1343	1
390	20250512	114700	10742903	1343	1343	1343	1343	0
391	20250512	114600	10742903	1343	1343	1343	1343	0
392	20250512	114500	10742903	1343	1343	1343	1343	0
393	20250512	114400	10742903	1343	1343	1343	1343	0
394	20250512	114300	10742903	1343	1343	1343	1343	0
395	20250512	114200	10742903	1343	1343	1343	1343	0
396	20250512	114100	10742903	1343	1343	1343	1343	0
397	20250512	114000	10742903	1343	1343	1343	1343	0
398	20250512	113900	10742903	1343	1343	1343	1343	0
399	20250512	113800	10742903	1343	1343	1343	1343	528
400	20250512	113700	10033799	1342	1342	1342	1342	0
401	20250512	113600	10033799	1342	1342	1342	1342	1
402	20250512	113500	10032457	1342	1342	1342	1342	0
403	20250512	113400	10032457	1342	1342	1342	1342	30
404	20250512	113300	9992197	1343	1343	1343	1343	0
405	20250512	113200	9992197	1343	1343	1343	1343	0
406	20250512	113100	9992197	1343	1343	1343	1343	0
407	20250512	113000	9992197	1343	1343	1343	1343	0
408	20250512	112900	9992197	1343	1343	1343	1343	0
409	20250512	112800	9992197	1343	1343	1343	1343	0
410	20250512	112700	9992197	1343	1343	1343	1343	0
411	20250512	112600	9992197	1343	1343	1343	1343	0
412	20250512	112500	9992197	1343	1342	1343	1342	2130
413	20250512	112400	7133707	1341	1341	1341	1341	0
414	20250512	112300	7133707	1341	1341	1341	1341	0
415	20250512	112200	7133707	1341	1341	1341	1341	0
416	20250512	112100	7133707	1341	1341	1341	1341	0
417	20250512	112000	7133707	1341	1341	1342	1341	1060
418	20250512	111900	5712149	1341	1340	1341	1340	528
419	20250512	111800	5004385	1337	1337	1337	1337	0
420	20250512	111700	5004385	1337	1337	1337	1337	0
421	20250512	111600	5004385	1337	1337	1337	1337	0
422	20250512	111500	5004385	1337	1337	1337	1337	0
423	20250512	111400	5004385	1337	1337	1337	1337	0
424	20250512	111300	5004385	1337	1337	1337	1337	0
425	20250512	111200	5004385	1337	1337	1337	1337	0
426	20250512	111100	5004385	1337	1337	1337	1337	0
427	20250512	111000	5004385	1337	1337	1337	1337	0
428	20250512	110900	5004385	1337	1337	1337	1337	0
429	20250512	110800	5004385	1337	1337	1337	1337	4
430	20250512	110700	4999037	1338	1338	1338	1338	0
431	20250512	110600	4999037	1338	1338	1338	1338	0
432	20250512	110500	4999037	1338	1338	1338	1338	0
433	20250512	110400	4999037	1338	1337	1338	1337	208
434	20250512	110300	4720933	1340	1340	1340	1340	0
435	20250512	110200	4720933	1340	1340	1340	1340	0
436	20250512	110100	4720933	1340	1337	1340	1337	316
437	20250512	110000	4298410	1337	1337	1337	1337	0
438	20250512	105900	4298410	1337	1337	1337	1337	0
439	20250512	105800	4298410	1337	1337	1337	1337	0
440	20250512	105700	4298410	1337	1337	1338	1335	536
441	20250512	105600	3581781	1337	1337	1337	1337	0
442	20250512	105500	3581781	1337	1337	1337	1337	0
443	20250512	105400	3581781	1337	1337	1337	1337	0
444	20250512	105300	3581781	1337	1337	1337	1337	0
445	20250512	105200	3581781	1337	1337	1337	1337	0
446	20250512	105100	3581781	1337	1337	1337	1337	0
447	20250512	105000	3581781	1337	1337	1337	1337	0
448	20250512	104900	3581781	1337	1337	1337	1337	0
449	20250512	104800	3581781	1337	1337	1337	1337	0
450	20250512	104700	3581781	1337	1337	1337	1337	0
451	20250512	104600	3581781	1337	1337	1337	1337	0
452	20250512	104500	3581781	1337	1337	1337	1337	0
453	20250512	104400	3581781	1337	1337	1337	1337	0
454	20250512	104300	3581781	1337	1337	1337	1337	0
455	20250512	104200	3581781	1337	1337	1337	1337	0
456	20250512	104100	3581781	1337	1337	1337	1337	0
457	20250512	104000	3581781	1337	1337	1337	1337	0
458	20250512	103900	3581781	1337	1337	1337	1337	0
459	20250512	103800	3581781	1337	1337	1337	1337	0
460	20250512	103700	3581781	1337	1337	1337	1337	0
461	20250512	103600	3581781	1337	1337	1337	1337	0
462	20250512	103500	3581781	1337	1337	1337	1337	0
463	20250512	103400	3581781	1337	1337	1337	1337	1
464	20250512	103300	3580444	1337	1337	1337	1337	0
465	20250512	103200	3580444	1337	1337	1337	1337	0
466	20250512	103100	3580444	1337	1337	1337	1337	0
467	20250512	103000	3580444	1337	1337	1337	1337	0
468	20250512	102900	3580444	1337	1337	1337	1337	0
469	20250512	102800	3580444	1337	1337	1337	1337	0
470	20250512	102700	3580444	1337	1337	1337	1337	0
471	20250512	102600	3580444	1337	1337	1337	1337	0
472	20250512	102500	3580444	1337	1337	1337	1337	0
473	20250512	102400	3580444	1337	1337	1337	1337	0
474	20250512	102300	3580444	1337	1337	1337	1337	0
475	20250512	102200	3580444	1337	1337	1337	1337	0
476	20250512	102100	3580444	1337	1337	1337	1337	0
477	20250512	102000	3580444	1337	1337	1337	1337	0
478	20250512	101900	3580444	1337	1337	1337	1337	0
479	20250512	101800	3580444	1337	1337	1337	1337	0
480	20250512	101700	3580444	1337	1337	1337	1337	0
481	20250512	101600	3580444	1337	1337	1337	1337	0
482	20250512	101500	3580444	1337	1337	1337	1337	0
483	20250512	101400	3580444	1337	1337	1337	1337	0
484	20250512	101300	3580444	1337	1337	1337	1337	0
485	20250512	101200	3580444	1337	1337	1337	1337	0
486	20250512	101100	3580444	1337	1337	1337	1337	0
487	20250512	101000	3580444	1337	1337	1337	1337	0
488	20250512	100900	3580444	1337	1337	1337	1337	0
489	20250512	100800	3580444	1337	1337	1337	1337	0
490	20250512	100700	3580444	1337	1337	1337	1337	0
491	20250512	100600	3580444	1337	1337	1337	1337	0
492	20250512	100500	3580444	1337	1337	1337	1337	1
493	20250512	100400	3579107	1335	1335	1335	1335	0
494	20250512	100300	3579107	1335	1335	1335	1335	0
495	20250512	100200	3579107	1335	1335	1335	1335	0
496	20250512	100100	3579107	1335	1335	1335	1335	0
497	20250512	100000	3579107	1335	1335	1335	1335	0
498	20250512	095900	3579107	1335	1335	1335	1335	0
499	20250512	095800	3579107	1335	1335	1335	1334	238
500	20250512	095700	3261390	1335	1335	1335	1335	0
501	20250512	095600	3261390	1335	1335	1335	1335	0
502	20250512	095500	3261390	1335	1335	1335	1335	0
503	20250512	095400	3261390	1335	1337	1337	1335	10
504	20250512	095300	3248022	1337	1340	1340	1337	11
505	20250512	095200	3233285	1340	1340	1340	1340	0
506	20250512	095100	3233285	1340	1340	1340	1340	0
507	20250512	095000	3233285	1340	1340	1340	1340	3
508	20250512	094900	3229265	1340	1340	1340	1340	0
509	20250512	094800	3229265	1340	1340	1340	1340	0
510	20250512	094700	3229265	1340	1340	1340	1340	0
511	20250512	094600	3229265	1340	1340	1340	1340	0
512	20250512	094500	3229265	1340	1339	1340	1339	2
513	20250512	094400	3226586	1340	1340	1340	1340	0
514	20250512	094300	3226586	1340	1340	1340	1340	0
515	20250512	094200	3226586	1340	1339	1340	1339	4
516	20250512	094100	3221228	1334	1334	1334	1334	0
517	20250512	094000	3221228	1334	1334	1334	1334	0
518	20250512	093900	3221228	1334	1334	1334	1334	0
519	20250512	093800	3221228	1334	1334	1334	1334	0
520	20250512	093700	3221228	1334	1334	1334	1334	0
521	20250512	093600	3221228	1334	1334	1334	1334	0
522	20250512	093500	3221228	1334	1335	1335	1334	4
523	20250512	093400	3215891	1340	1340	1340	1340	0
524	20250512	093300	3215891	1340	1340	1340	1340	0
525	20250512	093200	3215891	1340	1340	1340	1340	0
526	20250512	093100	3215891	1340	1339	1340	1339	3
527	20250512	093000	3211873	1334	1334	1334	1334	0
528	20250512	092900	3211873	1334	1334	1334	1334	0
529	20250512	092800	3211873	1334	1334	1334	1334	0
530	20250512	092700	3211873	1334	1334	1334	1334	0
531	20250512	092600	3211873	1334	1334	1334	1334	0
532	20250512	092500	3211873	1334	1334	1334	1334	0
533	20250512	092400	3211873	1334	1334	1334	1334	0
534	20250512	092300	3211873	1334	1334	1334	1334	0
535	20250512	092200	3211873	1334	1334	1334	1334	0
536	20250512	092100	3211873	1334	1334	1334	1334	3
537	20250512	092000	3207871	1329	1329	1329	1329	0
538	20250512	091900	3207871	1329	1329	1329	1329	0
539	20250512	091800	3207871	1329	1342	1342	1329	2005
540	20250512	091700	517222	1342	1342	1342	1342	0
541	20250512	091600	517222	1342	1342	1342	1342	1
542	20250512	091500	515880	1331	1332	1332	1331	5
543	20250512	091400	509222	1343	1343	1343	1343	0
544	20250512	091300	509222	1343	1343	1343	1343	0
545	20250512	091200	509222	1343	1343	1343	1343	0
546	20250512	091100	509222	1343	1343	1343	1343	2
547	20250512	091000	506536	1343	1343	1343	1343	0
548	20250512	090900	506536	1343	1342	1343	1342	300
549	20250512	090800	103642	1346	1346	1346	1346	0
550	20250512	090700	103642	1346	1346	1346	1346	0
551	20250512	090600	103642	1346	1346	1346	1346	0
552	20250512	090500	103642	1346	1346	1346	1346	0
553	20250512	090400	103642	1346	1346	1346	1346	0
554	20250512	090300	103642	1346	1346	1346	1346	0
555	20250512	090200	103642	1346	1346	1346	1346	0
556	20250512	090100	103642	1346	1346	1346	1346	0
557	20250512	090000	103642	1346	1346	1346	1346	77