KissMeData/007280/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183400	58817389	1770	1770	1770	1770	62
3	20250508	183300	58817389	1770	1770	1770	1770	0
4	20250508	183200	58817389	1770	1770	1770	1770	0
5	20250508	183100	58817389	1770	1770	1770	1770	0
6	20250508	183000	58817389	1770	1770	1770	1770	0
7	20250508	182900	58817389	1770	1770	1770	1770	0
8	20250508	182800	58817389	1770	1770	1770	1770	0
9	20250508	182700	58817389	1770	1770	1770	1770	0
10	20250508	182600	58817389	1770	1770	1770	1770	0
11	20250508	182500	58817389	1770	1770	1770	1770	0
12	20250508	182400	58817389	1770	1770	1770	1770	0
13	20250508	182300	58817389	1770	1770	1770	1770	0
14	20250508	182200	58817389	1770	1770	1770	1770	0
15	20250508	182100	58817389	1770	1770	1770	1770	0
16	20250508	182000	58817389	1770	1770	1770	1770	0
17	20250508	181900	58817389	1770	1770	1770	1770	0
18	20250508	181800	58817389	1770	1770	1770	1770	0
19	20250508	181700	58817389	1770	1770	1770	1770	0
20	20250508	181600	58817389	1770	1770	1770	1770	0
21	20250508	181500	58817389	1770	1770	1770	1770	0
22	20250508	181400	58817389	1770	1770	1770	1770	0
23	20250508	181300	58817389	1770	1770	1770	1770	0
24	20250508	181200	58817389	1770	1770	1770	1770	0
25	20250508	181100	58817389	1770	1770	1770	1770	0
26	20250508	181000	58817389	1770	1770	1770	1770	0
27	20250508	180900	58817389	1770	1770	1770	1770	0
28	20250508	180800	58817389	1770	1770	1770	1770	0
29	20250508	180700	58817389	1770	1770	1770	1770	0
30	20250508	180600	58817389	1770	1770	1770	1770	0
31	20250508	180500	58817389	1770	1770	1770	1770	0
32	20250508	180400	58817389	1770	1770	1770	1770	62
33	20250508	180300	58817389	1770	1770	1770	1770	0
34	20250508	180200	58817389	1770	1770	1770	1770	0
35	20250508	180100	58817389	1770	1770	1770	1770	0
36	20250508	180000	58817389	1770	1770	1770	1770	0
37	20250508	175900	58817389	1770	1770	1770	1770	0
38	20250508	175800	58817389	1770	1770	1770	1770	0
39	20250508	175700	58817389	1770	1770	1770	1770	0
40	20250508	175600	58817389	1770	1770	1770	1770	0
41	20250508	175500	58817389	1770	1770	1770	1770	0
42	20250508	175400	58817389	1770	1770	1770	1770	0
43	20250508	175300	58817389	1770	1770	1770	1770	0
44	20250508	175200	58817389	1770	1770	1770	1770	0
45	20250508	175100	58817389	1770	1770	1770	1770	0
46	20250508	175000	58817389	1770	1770	1770	1770	0
47	20250508	174900	58817389	1770	1770	1770	1770	0
48	20250508	174800	58817389	1770	1770	1770	1770	0
49	20250508	174700	58817389	1770	1770	1770	1770	0
50	20250508	174600	58817389	1770	1770	1770	1770	0
51	20250508	174500	58817389	1770	1770	1770	1770	0
52	20250508	174400	58817389	1770	1770	1770	1770	0
53	20250508	174300	58817389	1770	1770	1770	1770	0
54	20250508	174200	58817389	1770	1770	1770	1770	0
55	20250508	174100	58817389	1770	1770	1770	1770	0
56	20250508	174000	58817389	1770	1770	1770	1770	0
57	20250508	173900	58817389	1770	1770	1770	1770	0
58	20250508	173800	58817389	1770	1770	1770	1770	0
59	20250508	173700	58817389	1770	1770	1770	1770	0
60	20250508	173600	58817389	1770	1770	1770	1770	0
61	20250508	173500	58817389	1770	1770	1770	1770	0
62	20250508	173400	58817389	1770	1770	1770	1770	62
63	20250508	173300	58817389	1770	1770	1770	1770	0
64	20250508	173200	58817389	1770	1770	1770	1770	0
65	20250508	173100	58817389	1770	1770	1770	1770	0
66	20250508	173000	58817389	1770	1770	1770	1770	0
67	20250508	172900	58817389	1770	1770	1770	1770	0
68	20250508	172800	58817389	1770	1770	1770	1770	0
69	20250508	172700	58817389	1770	1770	1770	1770	0
70	20250508	172600	58817389	1770	1770	1770	1770	0
71	20250508	172500	58817389	1770	1770	1770	1770	0
72	20250508	172400	58817389	1770	1770	1770	1770	0
73	20250508	172300	58817389	1770	1770	1770	1770	0
74	20250508	172200	58817389	1770	1770	1770	1770	0
75	20250508	172100	58817389	1770	1770	1770	1770	0
76	20250508	172000	58817389	1770	1770	1770	1770	0
77	20250508	171900	58817389	1770	1770	1770	1770	0
78	20250508	171800	58817389	1770	1770	1770	1770	0
79	20250508	171700	58817389	1770	1770	1770	1770	0
80	20250508	171600	58817389	1770	1770	1770	1770	0
81	20250508	171500	58817389	1770	1770	1770	1770	0
82	20250508	171400	58817389	1770	1770	1770	1770	0
83	20250508	171300	58817389	1770	1770	1770	1770	0
84	20250508	171200	58817389	1770	1770	1770	1770	0
85	20250508	171100	58817389	1770	1770	1770	1770	0
86	20250508	171000	58817389	1770	1770	1770	1770	0
87	20250508	170900	58817389	1770	1770	1770	1770	0
88	20250508	170800	58817389	1770	1770	1770	1770	0
89	20250508	170700	58817389	1770	1770	1770	1770	0
90	20250508	170600	58817389	1770	1770	1770	1770	0
91	20250508	170500	58817389	1770	1770	1770	1770	0
92	20250508	170400	58817389	1770	1770	1770	1770	62
93	20250508	170300	58817389	1770	1770	1770	1770	0
94	20250508	170200	58817389	1770	1770	1770	1770	0
95	20250508	170100	58817389	1770	1770	1770	1770	0
96	20250508	170000	58817389	1770	1770	1770	1770	0
97	20250508	165900	58817389	1770	1770	1770	1770	0
98	20250508	165800	58817389	1770	1770	1770	1770	0
99	20250508	165700	58817389	1770	1770	1770	1770	0
100	20250508	165600	58817389	1770	1770	1770	1770	0
101	20250508	165500	58817389	1770	1770	1770	1770	0
102	20250508	165400	58817389	1770	1770	1770	1770	0
103	20250508	165300	58817389	1770	1770	1770	1770	0
104	20250508	165200	58817389	1770	1770	1770	1770	0
105	20250508	165100	58817389	1770	1770	1770	1770	0
106	20250508	165000	58817389	1770	1770	1770	1770	0
107	20250508	164900	58817389	1770	1770	1770	1770	0
108	20250508	164800	58817389	1770	1770	1770	1770	0
109	20250508	164700	58817389	1770	1770	1770	1770	0
110	20250508	164600	58817389	1770	1770	1770	1770	0
111	20250508	164500	58817389	1770	1770	1770	1770	0
112	20250508	164400	58817389	1770	1770	1770	1770	0
113	20250508	164300	58817389	1770	1770	1770	1770	0
114	20250508	164200	58817389	1770	1770	1770	1770	0
115	20250508	164100	58817389	1770	1770	1770	1770	0
116	20250508	164000	58817389	1770	1770	1770	1770	0
117	20250508	163900	58817389	1770	1770	1770	1770	0
118	20250508	163800	58817389	1770	1770	1770	1770	0
119	20250508	163700	58817389	1770	1770	1770	1770	0
120	20250508	163600	58817389	1770	1770	1770	1770	0
121	20250508	163500	58817389	1770	1770	1770	1770	0
122	20250508	163400	58817389	1770	1770	1770	1770	62
123	20250508	163300	58817389	1770	1770	1770	1770	0
124	20250508	163200	58817389	1770	1770	1770	1770	0
125	20250508	163100	58817389	1770	1770	1770	1770	0
126	20250508	163000	58817389	1770	1770	1770	1770	0
127	20250508	162900	58817389	1770	1770	1770	1770	0
128	20250508	162800	58817389	1770	1770	1770	1770	0
129	20250508	162700	58817389	1770	1770	1770	1770	0
130	20250508	162600	58817389	1770	1770	1770	1770	0
131	20250508	162500	58817389	1770	1770	1770	1770	0
132	20250508	162400	58817389	1770	1770	1770	1770	0
133	20250508	162300	58817389	1770	1770	1770	1770	0
134	20250508	162200	58817389	1770	1770	1770	1770	0
135	20250508	162100	58817389	1770	1770	1770	1770	0
136	20250508	162000	58817389	1770	1770	1770	1770	0
137	20250508	161900	58817389	1770	1770	1770	1770	0
138	20250508	161800	58817389	1770	1770	1770	1770	0
139	20250508	161700	58817389	1770	1770	1770	1770	0
140	20250508	161600	58817389	1770	1770	1770	1770	0
141	20250508	161500	58817389	1770	1770	1770	1770	0
142	20250508	161400	58817389	1770	1770	1770	1770	0
143	20250508	161300	58817389	1770	1770	1770	1770	0
144	20250508	161200	58817389	1770	1770	1770	1770	0
145	20250508	161100	58817389	1770	1770	1770	1770	0
146	20250508	161000	58817389	1770	1770	1770	1770	0
147	20250508	160900	58817389	1770	1770	1770	1770	0
148	20250508	160800	58817389	1770	1770	1770	1770	0
149	20250508	160700	58817389	1770	1770	1770	1770	0
150	20250508	160600	58817389	1770	1770	1770	1770	0
151	20250508	160500	58817389	1770	1770	1770	1770	0
152	20250508	160400	58817389	1770	1770	1770	1770	62
153	20250508	160300	58817389	1770	1770	1770	1770	0
154	20250508	160200	58817389	1770	1770	1770	1770	0
155	20250508	160100	58817389	1770	1770	1770	1770	0
156	20250508	160000	58817389	1770	1770	1770	1770	0
157	20250508	155900	58817389	1770	1770	1770	1770	0
158	20250508	155800	58817389	1770	1770	1770	1770	0
159	20250508	155700	58817389	1770	1770	1770	1770	0
160	20250508	155600	58817389	1770	1770	1770	1770	0
161	20250508	155500	58817389	1770	1770	1770	1770	0
162	20250508	155400	58817389	1770	1770	1770	1770	0
163	20250508	155300	58817389	1770	1770	1770	1770	0
164	20250508	155200	58817389	1770	1770	1770	1770	0
165	20250508	155100	58817389	1770	1770	1770	1770	0
166	20250508	155000	58817389	1770	1770	1770	1770	0
167	20250508	154900	58817389	1770	1770	1770	1770	0
168	20250508	154800	58817389	1770	1770	1770	1770	0
169	20250508	154700	58817389	1770	1770	1770	1770	0
170	20250508	154600	58817389	1770	1770	1770	1770	0
171	20250508	154500	58817389	1770	1770	1770	1770	0
172	20250508	154400	58817389	1770	1770	1770	1770	0
173	20250508	154300	58817389	1770	1770	1770	1770	0
174	20250508	154200	58817389	1770	1770	1770	1770	0
175	20250508	154100	58817389	1770	1770	1770	1770	0
176	20250508	154000	58817389	1770	1770	1770	1770	0
177	20250508	153900	58817389	1770	1770	1770	1770	0
178	20250508	153800	58817389	1770	1770	1770	1770	0
179	20250508	153700	58817389	1770	1770	1770	1770	0
180	20250508	153600	58817389	1770	1770	1770	1770	0
181	20250508	153500	58817389	1770	1770	1770	1770	0
182	20250508	153400	58817389	1770	1770	1770	1770	62
183	20250508	153300	58817389	1770	1770	1770	1770	0
184	20250508	153200	58817389	1770	1770	1770	1770	0
185	20250508	153100	58817389	1770	1770	1770	1770	0
186	20250508	153000	58817389	1770	1770	1770	1770	62
187	20250508	152900	58707649	1770	1770	1770	1770	0
188	20250508	152800	58707649	1770	1770	1770	1770	0
189	20250508	152700	58707649	1770	1770	1770	1770	0
190	20250508	152600	58707649	1770	1770	1770	1770	0
191	20250508	152500	58707649	1770	1770	1770	1770	0
192	20250508	152400	58707649	1770	1770	1770	1770	0
193	20250508	152300	58707649	1770	1770	1770	1770	0
194	20250508	152200	58707649	1770	1770	1770	1770	0
195	20250508	152100	58707649	1770	1770	1770	1770	0
196	20250508	152000	58707649	1770	1770	1770	1770	0
197	20250508	151900	58707649	1770	1796	1796	1770	759
198	20250508	151800	57358430	1776	1783	1783	1776	23
199	20250508	151700	57317575	1797	1797	1797	1797	0
200	20250508	151600	57317575	1797	1797	1797	1797	5
201	20250508	151500	57308590	1797	1797	1797	1797	1
202	20250508	151400	57306793	1783	1783	1783	1783	1
203	20250508	151300	57305010	1797	1797	1797	1797	0
204	20250508	151200	57305010	1797	1797	1797	1797	0
205	20250508	151100	57305010	1797	1797	1797	1797	0
206	20250508	151000	57305010	1797	1797	1797	1797	0
207	20250508	150900	57305010	1797	1797	1797	1797	100
208	20250508	150800	57125310	1799	1799	1799	1799	0
209	20250508	150700	57125310	1799	1799	1799	1799	0
210	20250508	150600	57125310	1799	1799	1799	1799	0
211	20250508	150500	57125310	1799	1799	1799	1799	0
212	20250508	150400	57125310	1799	1799	1799	1799	0
213	20250508	150300	57125310	1799	1799	1799	1799	0
214	20250508	150200	57125310	1799	1799	1799	1799	1
215	20250508	150100	57123511	1783	1783	1783	1783	0
216	20250508	150000	57123511	1783	1783	1783	1783	0
217	20250508	145900	57123511	1783	1783	1783	1783	0
218	20250508	145800	57123511	1783	1783	1783	1783	0
219	20250508	145700	57123511	1783	1783	1783	1783	0
220	20250508	145600	57123511	1783	1783	1783	1783	0
221	20250508	145500	57123511	1783	1783	1783	1783	0
222	20250508	145400	57123511	1783	1783	1783	1783	0
223	20250508	145300	57123511	1783	1783	1783	1783	0
224	20250508	145200	57123511	1783	1783	1783	1783	0
225	20250508	145100	57123511	1783	1783	1783	1783	0
226	20250508	145000	57123511	1783	1783	1783	1783	0
227	20250508	144900	57123511	1783	1783	1783	1783	0
228	20250508	144800	57123511	1783	1783	1783	1783	0
229	20250508	144700	57123511	1783	1783	1783	1783	1
230	20250508	144600	57121728	1783	1783	1783	1783	0
231	20250508	144500	57121728	1783	1783	1783	1783	0
232	20250508	144400	57121728	1783	1783	1783	1783	36
233	20250508	144300	57057540	1783	1783	1783	1783	0
234	20250508	144200	57057540	1783	1783	1783	1783	0
235	20250508	144100	57057540	1783	1783	1783	1783	0
236	20250508	144000	57057540	1783	1783	1783	1783	0
237	20250508	143900	57057540	1783	1783	1783	1783	0
238	20250508	143800	57057540	1783	1783	1783	1783	0
239	20250508	143700	57057540	1783	1783	1783	1783	0
240	20250508	143600	57057540	1783	1783	1783	1783	0
241	20250508	143500	57057540	1783	1783	1783	1783	84
242	20250508	143400	56907768	1783	1783	1783	1783	0
243	20250508	143300	56907768	1783	1783	1783	1783	0
244	20250508	143200	56907768	1783	1781	1783	1781	329
245	20250508	143100	56321617	1776	1776	1776	1776	99
246	20250508	143000	56145793	1777	1777	1777	1777	0
247	20250508	142900	56145793	1777	1777	1777	1777	0
248	20250508	142800	56145793	1777	1777	1777	1777	67
249	20250508	142700	56026734	1777	1777	1777	1777	0
250	20250508	142600	56026734	1777	1777	1777	1777	0
251	20250508	142500	56026734	1777	1777	1777	1777	602
252	20250508	142400	54956980	1777	1777	1777	1777	0
253	20250508	142300	54956980	1777	1777	1777	1777	0
254	20250508	142200	54956980	1777	1777	1777	1777	0
255	20250508	142100	54956980	1777	1777	1777	1777	0
256	20250508	142000	54956980	1777	1777	1777	1777	0
257	20250508	141900	54956980	1777	1777	1777	1777	0
258	20250508	141800	54956980	1777	1777	1777	1777	2
259	20250508	141700	54953426	1770	1770	1770	1770	0
260	20250508	141600	54953426	1770	1770	1770	1770	0
261	20250508	141500	54953426	1770	1770	1770	1770	0
262	20250508	141400	54953426	1770	1770	1770	1770	0
263	20250508	141300	54953426	1770	1770	1770	1770	0
264	20250508	141200	54953426	1770	1770	1770	1770	0
265	20250508	141100	54953426	1770	1770	1770	1770	1
266	20250508	141000	54951656	1777	1777	1777	1777	0
267	20250508	140900	54951656	1777	1777	1777	1777	0
268	20250508	140800	54951656	1777	1777	1777	1777	0
269	20250508	140700	54951656	1777	1777	1777	1777	0
270	20250508	140600	54951656	1777	1777	1777	1777	0
271	20250508	140500	54951656	1777	1777	1777	1777	0
272	20250508	140400	54951656	1777	1777	1777	1777	0
273	20250508	140300	54951656	1777	1777	1777	1777	10
274	20250508	140200	54933886	1778	1778	1778	1778	0
275	20250508	140100	54933886	1778	1778	1778	1778	0
276	20250508	140000	54933886	1778	1778	1778	1778	0
277	20250508	135900	54933886	1778	1778	1778	1778	0
278	20250508	135800	54933886	1778	1778	1778	1778	2
279	20250508	135700	54930330	1781	1781	1781	1781	0
280	20250508	135600	54930330	1781	1781	1781	1781	0
281	20250508	135500	54930330	1781	1781	1781	1781	6
282	20250508	135400	54919644	1781	1781	1781	1781	0
283	20250508	135300	54919644	1781	1781	1781	1781	2
284	20250508	135200	54916082	1781	1781	1781	1781	1
285	20250508	135100	54914301	1770	1770	1770	1770	0
286	20250508	135000	54914301	1770	1770	1770	1770	0
287	20250508	134900	54914301	1770	1775	1775	1770	100
288	20250508	134800	54737244	1780	1780	1780	1780	0
289	20250508	134700	54737244	1780	1780	1780	1780	0
290	20250508	134600	54737244	1780	1780	1780	1780	0
291	20250508	134500	54737244	1780	1780	1780	1780	0
292	20250508	134400	54737244	1780	1780	1780	1780	0
293	20250508	134300	54737244	1780	1780	1780	1780	0
294	20250508	134200	54737244	1780	1780	1780	1780	0
295	20250508	134100	54737244	1780	1780	1780	1780	0
296	20250508	134000	54737244	1780	1780	1780	1780	0
297	20250508	133900	54737244	1780	1780	1780	1780	0
298	20250508	133800	54737244	1780	1780	1780	1780	0
299	20250508	133700	54737244	1780	1780	1780	1780	0
300	20250508	133600	54737244	1780	1780	1780	1780	0
301	20250508	133500	54737244	1780	1780	1780	1780	0
302	20250508	133400	54737244	1780	1780	1780	1780	0
303	20250508	133300	54737244	1780	1780	1780	1780	0
304	20250508	133200	54737244	1780	1780	1780	1780	10
305	20250508	133100	54719444	1781	1783	1783	1781	95
306	20250508	133000	54550154	1782	1782	1782	1782	0
307	20250508	132900	54550154	1782	1782	1782	1782	0
308	20250508	132800	54550154	1782	1782	1782	1782	0
309	20250508	132700	54550154	1782	1782	1782	1782	0
310	20250508	132600	54550154	1782	1782	1782	1782	0
311	20250508	132500	54550154	1782	1782	1782	1782	0
312	20250508	132400	54550154	1782	1782	1782	1782	0
313	20250508	132300	54550154	1782	1782	1782	1782	0
314	20250508	132200	54550154	1782	1782	1782	1782	1
315	20250508	132100	54548372	1790	1790	1790	1790	0
316	20250508	132000	54548372	1790	1790	1790	1790	1
317	20250508	131900	54546582	1789	1785	1789	1785	6
318	20250508	131800	54535852	1785	1785	1785	1785	75
319	20250508	131700	54401977	1786	1786	1786	1786	0
320	20250508	131600	54401977	1786	1786	1786	1786	0
321	20250508	131500	54401977	1786	1786	1786	1786	0
322	20250508	131400	54401977	1786	1786	1786	1786	5
323	20250508	131300	54393047	1790	1790	1790	1790	0
324	20250508	131200	54393047	1790	1790	1790	1790	0
325	20250508	131100	54393047	1790	1790	1790	1790	0
326	20250508	131000	54393047	1790	1790	1790	1790	0
327	20250508	130900	54393047	1790	1790	1790	1790	1
328	20250508	130800	54391257	1790	1790	1790	1790	0
329	20250508	130700	54391257	1790	1790	1790	1790	0
330	20250508	130600	54391257	1790	1790	1790	1790	0
331	20250508	130500	54391257	1790	1790	1790	1790	0
332	20250508	130400	54391257	1790	1792	1792	1790	20
333	20250508	130300	54355437	1795	1795	1795	1795	0
334	20250508	130200	54355437	1795	1795	1795	1795	0
335	20250508	130100	54355437	1795	1795	1795	1795	0
336	20250508	130000	54355437	1795	1795	1795	1795	0
337	20250508	125900	54355437	1795	1795	1795	1795	0
338	20250508	125800	54355437	1795	1795	1795	1795	0
339	20250508	125700	54355437	1795	1795	1795	1795	0
340	20250508	125600	54355437	1795	1795	1795	1795	10
341	20250508	125500	54337487	1795	1795	1795	1795	454
342	20250508	125400	53522557	1795	1795	1795	1795	232
343	20250508	125300	53106117	1794	1794	1794	1794	430
344	20250508	125200	52334697	1795	1795	1795	1795	0
345	20250508	125100	52334697	1795	1795	1795	1795	0
346	20250508	125000	52334697	1795	1795	1795	1795	0
347	20250508	124900	52334697	1795	1785	1795	1785	4
348	20250508	124800	52327547	1796	1796	1796	1796	0
349	20250508	124700	52327547	1796	1790	1796	1790	12
350	20250508	124600	52306061	1795	1801	1801	1795	4007
351	20250508	124500	45093507	1812	1812	1812	1812	0
352	20250508	124400	45093507	1812	1812	1812	1812	0
353	20250508	124300	45093507	1812	1812	1812	1812	0
354	20250508	124200	45093507	1812	1812	1812	1812	0
355	20250508	124100	45093507	1812	1812	1812	1812	0
356	20250508	124000	45093507	1812	1812	1812	1812	1
357	20250508	123900	45091695	1800	1800	1800	1800	0
358	20250508	123800	45091695	1800	1800	1800	1800	0
359	20250508	123700	45091695	1800	1800	1800	1800	0
360	20250508	123600	45091695	1800	1800	1800	1800	0
361	20250508	123500	45091695	1800	1800	1800	1800	0
362	20250508	123400	45091695	1800	1800	1800	1800	0
363	20250508	123300	45091695	1800	1800	1800	1800	0
364	20250508	123200	45091695	1800	1800	1800	1800	0
365	20250508	123100	45091695	1800	1800	1800	1800	0
366	20250508	123000	45091695	1800	1800	1800	1800	0
367	20250508	122900	45091695	1800	1800	1800	1800	0
368	20250508	122800	45091695	1800	1800	1800	1800	698
369	20250508	122700	43835295	1812	1812	1812	1812	0
370	20250508	122600	43835295	1812	1812	1812	1812	0
371	20250508	122500	43835295	1812	1812	1812	1812	0
372	20250508	122400	43835295	1812	1812	1812	1812	0
373	20250508	122300	43835295	1812	1812	1812	1812	0
374	20250508	122200	43835295	1812	1812	1812	1812	0
375	20250508	122100	43835295	1812	1812	1812	1812	0
376	20250508	122000	43835295	1812	1812	1812	1812	0
377	20250508	121900	43835295	1812	1812	1812	1812	0
378	20250508	121800	43835295	1812	1812	1812	1812	0
379	20250508	121700	43835295	1812	1812	1812	1812	0
380	20250508	121600	43835295	1812	1812	1812	1812	0
381	20250508	121500	43835295	1812	1812	1812	1812	0
382	20250508	121400	43835295	1812	1812	1812	1812	0
383	20250508	121300	43835295	1812	1812	1812	1812	0
384	20250508	121200	43835295	1812	1812	1812	1812	0
385	20250508	121100	43835295	1812	1812	1812	1812	0
386	20250508	121000	43835295	1812	1812	1812	1812	0
387	20250508	120900	43835295	1812	1812	1812	1812	0
388	20250508	120800	43835295	1812	1812	1812	1812	0
389	20250508	120700	43835295	1812	1812	1812	1812	0
390	20250508	120600	43835295	1812	1812	1812	1812	0
391	20250508	120500	43835295	1812	1812	1812	1812	0
392	20250508	120400	43835295	1812	1812	1812	1812	0
393	20250508	120300	43835295	1812	1812	1812	1812	0
394	20250508	120200	43835295	1812	1812	1812	1812	0
395	20250508	120100	43835295	1812	1812	1812	1812	0
396	20250508	120000	43835295	1812	1812	1812	1812	0
397	20250508	115900	43835295	1812	1812	1812	1812	0
398	20250508	115800	43835295	1812	1812	1812	1812	1
399	20250508	115700	43833483	1800	1800	1800	1800	92
400	20250508	115600	43667883	1812	1812	1812	1812	14
401	20250508	115500	43642515	1812	1812	1812	1812	0
402	20250508	115400	43642515	1812	1812	1812	1812	11
403	20250508	115300	43622583	1811	1811	1811	1811	0
404	20250508	115200	43622583	1811	1811	1811	1811	0
405	20250508	115100	43622583	1811	1811	1811	1811	0
406	20250508	115000	43622583	1811	1811	1811	1811	0
407	20250508	114900	43622583	1811	1811	1811	1811	0
408	20250508	114800	43622583	1811	1811	1811	1811	0
409	20250508	114700	43622583	1811	1811	1811	1811	0
410	20250508	114600	43622583	1811	1811	1811	1811	0
411	20250508	114500	43622583	1811	1811	1811	1811	0
412	20250508	114400	43622583	1811	1811	1811	1811	0
413	20250508	114300	43622583	1811	1811	1811	1811	0
414	20250508	114200	43622583	1811	1811	1811	1811	0
415	20250508	114100	43622583	1811	1810	1811	1810	12
416	20250508	114000	43600852	1811	1811	1811	1811	0
417	20250508	113900	43600852	1811	1811	1811	1811	10
418	20250508	113800	43582742	1811	1811	1811	1811	0
419	20250508	113700	43582742	1811	1811	1811	1811	1
420	20250508	113600	43580931	1800	1800	1800	1800	0
421	20250508	113500	43580931	1800	1800	1800	1800	0
422	20250508	113400	43580931	1800	1800	1800	1800	0
423	20250508	113300	43580931	1800	1800	1800	1800	0
424	20250508	113200	43580931	1800	1800	1800	1800	195
425	20250508	113100	43229931	1800	1800	1810	1800	12648
426	20250508	113000	20449281	1812	1812	1812	1812	0
427	20250508	112900	20449281	1812	1812	1812	1812	0
428	20250508	112800	20449281	1812	1812	1812	1812	0
429	20250508	112700	20449281	1812	1812	1812	1812	4
430	20250508	112600	20442033	1812	1812	1812	1812	11
431	20250508	112500	20422101	1812	1812	1812	1812	5
432	20250508	112400	20413041	1800	1800	1800	1800	233
433	20250508	112300	19993641	1800	1800	1800	1800	0
434	20250508	112200	19993641	1800	1800	1800	1800	0
435	20250508	112100	19993641	1800	1800	1800	1800	0
436	20250508	112000	19993641	1800	1800	1800	1800	0
437	20250508	111900	19993641	1800	1800	1800	1800	0
438	20250508	111800	19993641	1800	1800	1800	1800	0
439	20250508	111700	19993641	1800	1800	1800	1800	0
440	20250508	111600	19993641	1800	1800	1800	1800	1394
441	20250508	111500	17484441	1802	1810	1810	1801	1687
442	20250508	111400	14444182	1815	1815	1815	1815	0
443	20250508	111300	14444182	1815	1815	1815	1815	0
444	20250508	111200	14444182	1815	1815	1815	1815	0
445	20250508	111100	14444182	1815	1815	1815	1815	0
446	20250508	111000	14444182	1815	1815	1815	1815	0
447	20250508	110900	14444182	1815	1815	1815	1815	0
448	20250508	110800	14444182	1815	1820	1820	1815	20
449	20250508	110700	14407832	1829	1829	1829	1829	0
450	20250508	110600	14407832	1829	1829	1829	1829	0
451	20250508	110500	14407832	1829	1829	1829	1829	0
452	20250508	110400	14407832	1829	1826	1829	1826	15
453	20250508	110300	14380433	1825	1825	1825	1825	14
454	20250508	110200	14354883	1802	1802	1802	1802	0
455	20250508	110100	14354883	1802	1802	1802	1802	0
456	20250508	110000	14354883	1802	1802	1802	1802	0
457	20250508	105900	14354883	1802	1803	1803	1802	381
458	20250508	105800	13668316	1830	1830	1830	1830	0
459	20250508	105700	13668316	1830	1830	1830	1830	0
460	20250508	105600	13668316	1830	1830	1830	1830	0
461	20250508	105500	13668316	1830	1830	1830	1830	0
462	20250508	105400	13668316	1830	1830	1830	1830	0
463	20250508	105300	13668316	1830	1830	1830	1830	0
464	20250508	105200	13668316	1830	1830	1830	1830	0
465	20250508	105100	13668316	1830	1830	1830	1830	0
466	20250508	105000	13668316	1830	1830	1830	1830	0
467	20250508	104900	13668316	1830	1830	1830	1830	0
468	20250508	104800	13668316	1830	1830	1830	1830	0
469	20250508	104700	13668316	1830	1830	1830	1830	0
470	20250508	104600	13668316	1830	1830	1830	1830	0
471	20250508	104500	13668316	1830	1830	1830	1830	0
472	20250508	104400	13668316	1830	1830	1830	1830	0
473	20250508	104300	13668316	1830	1830	1830	1830	0
474	20250508	104200	13668316	1830	1830	1830	1830	0
475	20250508	104100	13668316	1830	1830	1830	1830	0
476	20250508	104000	13668316	1830	1830	1830	1830	0
477	20250508	103900	13668316	1830	1830	1830	1830	0
478	20250508	103800	13668316	1830	1830	1830	1830	0
479	20250508	103700	13668316	1830	1830	1830	1830	27
480	20250508	103600	13618906	1830	1830	1830	1830	50
481	20250508	103500	13527406	1830	1830	1830	1830	0
482	20250508	103400	13527406	1830	1830	1830	1830	0
483	20250508	103300	13527406	1830	1830	1830	1830	0
484	20250508	103200	13527406	1830	1830	1830	1830	0
485	20250508	103100	13527406	1830	1830	1830	1830	0
486	20250508	103000	13527406	1830	1830	1830	1830	0
487	20250508	102900	13527406	1830	1830	1830	1830	301
488	20250508	102800	12976576	1830	1826	1830	1826	14
489	20250508	102700	12951003	1801	1801	1801	1801	0
490	20250508	102600	12951003	1801	1801	1801	1801	0
491	20250508	102500	12951003	1801	1801	1801	1801	40
492	20250508	102400	12878963	1832	1832	1832	1832	0
493	20250508	102300	12878963	1832	1832	1832	1832	8
494	20250508	102200	12864307	1805	1805	1805	1805	0
495	20250508	102100	12864307	1805	1805	1806	1805	924
496	20250508	102000	11195576	1835	1835	1835	1835	1
497	20250508	101900	11193741	1839	1839	1839	1839	0
498	20250508	101800	11193741	1839	1839	1839	1839	0
499	20250508	101700	11193741	1839	1839	1839	1839	0
500	20250508	101600	11193741	1839	1839	1839	1839	0
501	20250508	101500	11193741	1839	1839	1839	1839	0
502	20250508	101400	11193741	1839	1834	1839	1834	1000
503	20250508	101300	9355077	1835	1835	1835	1835	0
504	20250508	101200	9355077	1835	1835	1835	1835	5
505	20250508	101100	9345902	1801	1801	1801	1801	0
506	20250508	101000	9345902	1801	1801	1801	1801	4
507	20250508	100900	9338698	1801	1801	1801	1801	0
508	20250508	100800	9338698	1801	1801	1801	1801	18
509	20250508	100700	9306280	1821	1821	1821	1821	0
510	20250508	100600	9306280	1821	1788	1894	1788	2139
511	20250508	100500	5410403	1789	1789	1789	1789	0
512	20250508	100400	5410403	1789	1776	1789	1776	888
513	20250508	100300	3826074	1764	1764	1764	1764	0
514	20250508	100200	3826074	1764	1764	1764	1764	0
515	20250508	100100	3826074	1764	1764	1764	1764	0
516	20250508	100000	3826074	1764	1764	1764	1764	0
517	20250508	095900	3826074	1764	1764	1764	1764	0
518	20250508	095800	3826074	1764	1764	1764	1764	0
519	20250508	095700	3826074	1764	1764	1764	1764	0
520	20250508	095600	3826074	1764	1764	1764	1764	0
521	20250508	095500	3826074	1764	1764	1764	1764	114
522	20250508	095400	3624978	1770	1770	1770	1770	0
523	20250508	095300	3624978	1770	1770	1770	1770	0
524	20250508	095200	3624978	1770	1770	1770	1770	0
525	20250508	095100	3624978	1770	1770	1770	1770	28
526	20250508	095000	3575418	1776	1776	1776	1776	0
527	20250508	094900	3575418	1776	1776	1776	1776	0
528	20250508	094800	3575418	1776	1776	1776	1776	0
529	20250508	094700	3575418	1776	1776	1776	1776	0
530	20250508	094600	3575418	1776	1776	1776	1776	3
531	20250508	094500	3570090	1776	1776	1776	1776	0
532	20250508	094400	3570090	1776	1771	1777	1762	822
533	20250508	094300	2120102	1790	1790	1790	1790	0
534	20250508	094200	2120102	1790	1790	1790	1790	0
535	20250508	094100	2120102	1790	1790	1790	1790	0
536	20250508	094000	2120102	1790	1790	1790	1790	100
537	20250508	093900	1941102	1790	1790	1790	1790	0
538	20250508	093800	1941102	1790	1790	1790	1790	0
539	20250508	093700	1941102	1790	1790	1790	1790	0
540	20250508	093600	1941102	1790	1789	1790	1789	14
541	20250508	093500	1916055	1789	1788	1789	1788	10
542	20250508	093400	1898174	1789	1785	1789	1785	17
543	20250508	093300	1867825	1785	1785	1785	1785	1
544	20250508	093200	1866040	1785	1783	1785	1783	61
545	20250508	093100	1757257	1783	1782	1783	1782	2
546	20250508	093000	1753692	1775	1776	1776	1775	10
547	20250508	092900	1735941	1775	1775	1775	1775	0
548	20250508	092800	1735941	1775	1775	1775	1775	0
549	20250508	092700	1735941	1775	1775	1775	1775	0
550	20250508	092600	1735941	1775	1775	1775	1775	0
551	20250508	092500	1735941	1775	1775	1775	1775	0
552	20250508	092400	1735941	1775	1775	1775	1775	0
553	20250508	092300	1735941	1775	1780	1780	1775	11
554	20250508	092200	1716366	1785	1791	1791	1785	31
555	20250508	092100	1660915	1791	1791	1791	1791	0
556	20250508	092000	1660915	1791	1791	1791	1791	3
557	20250508	091900	1655542	1791	1793	1793	1791	10
558	20250508	091800	1637618	1793	1793	1793	1793	24
559	20250508	091700	1594586	1793	1792	1793	1792	90
560	20250508	091600	1433296	1792	1793	1793	1764	35
561	20250508	091500	1370706	1760	1760	1760	1760	0
562	20250508	091400	1370706	1760	1760	1760	1760	0
563	20250508	091300	1370706	1760	1760	1760	1760	0
564	20250508	091200	1370706	1760	1760	1760	1760	0
565	20250508	091100	1370706	1760	1760	1760	1760	0
566	20250508	091000	1370706	1760	1760	1760	1760	0
567	20250508	090900	1370706	1760	1760	1760	1760	0
568	20250508	090800	1370706	1760	1760	1760	1760	0
569	20250508	090700	1370706	1760	1760	1760	1760	0
570	20250508	090600	1370706	1760	1760	1760	1760	0
571	20250508	090500	1370706	1760	1760	1760	1760	0
572	20250508	090400	1370706	1760	1760	1760	1760	0
573	20250508	090300	1370706	1760	1760	1760	1760	0
574	20250508	090200	1370706	1760	1760	1760	1760	0
575	20250508	090100	1370706	1760	1760	1760	1760	0
576	20250508	090000	1370706	1760	1760	1760	1748	780