KissMeData/010420/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183900	69764680	1878	1878	1878	1878	490
3	20250508	183800	69764680	1878	1878	1878	1878	0
4	20250508	183700	69764680	1878	1878	1878	1878	0
5	20250508	183600	69764680	1878	1878	1878	1878	0
6	20250508	183500	69764680	1878	1878	1878	1878	0
7	20250508	183400	69764680	1878	1878	1878	1878	0
8	20250508	183300	69764680	1878	1878	1878	1878	0
9	20250508	183200	69764680	1878	1878	1878	1878	0
10	20250508	183100	69764680	1878	1878	1878	1878	0
11	20250508	183000	69764680	1878	1878	1878	1878	0
12	20250508	182900	69764680	1878	1878	1878	1878	0
13	20250508	182800	69764680	1878	1878	1878	1878	0
14	20250508	182700	69764680	1878	1878	1878	1878	0
15	20250508	182600	69764680	1878	1878	1878	1878	0
16	20250508	182500	69764680	1878	1878	1878	1878	0
17	20250508	182400	69764680	1878	1878	1878	1878	0
18	20250508	182300	69764680	1878	1878	1878	1878	0
19	20250508	182200	69764680	1878	1878	1878	1878	0
20	20250508	182100	69764680	1878	1878	1878	1878	0
21	20250508	182000	69764680	1878	1878	1878	1878	0
22	20250508	181900	69764680	1878	1878	1878	1878	0
23	20250508	181800	69764680	1878	1878	1878	1878	0
24	20250508	181700	69764680	1878	1878	1878	1878	0
25	20250508	181600	69764680	1878	1878	1878	1878	0
26	20250508	181500	69764680	1878	1878	1878	1878	0
27	20250508	181400	69764680	1878	1878	1878	1878	0
28	20250508	181300	69764680	1878	1878	1878	1878	0
29	20250508	181200	69764680	1878	1878	1878	1878	0
30	20250508	181100	69764680	1878	1878	1878	1878	0
31	20250508	181000	69764680	1878	1878	1878	1878	0
32	20250508	180900	69764680	1878	1878	1878	1878	490
33	20250508	180800	69764680	1878	1878	1878	1878	0
34	20250508	180700	69764680	1878	1878	1878	1878	0
35	20250508	180600	69764680	1878	1878	1878	1878	0
36	20250508	180500	69764680	1878	1878	1878	1878	0
37	20250508	180400	69764680	1878	1878	1878	1878	0
38	20250508	180300	69764680	1878	1878	1878	1878	0
39	20250508	180200	69764680	1878	1878	1878	1878	0
40	20250508	180100	69764680	1878	1878	1878	1878	0
41	20250508	180000	69764680	1878	1878	1878	1878	0
42	20250508	175900	69764680	1878	1878	1878	1878	0
43	20250508	175800	69764680	1878	1878	1878	1878	0
44	20250508	175700	69764680	1878	1878	1878	1878	0
45	20250508	175600	69764680	1878	1878	1878	1878	0
46	20250508	175500	69764680	1878	1878	1878	1878	0
47	20250508	175400	69764680	1878	1878	1878	1878	0
48	20250508	175300	69764680	1878	1878	1878	1878	0
49	20250508	175200	69764680	1878	1878	1878	1878	0
50	20250508	175100	69764680	1878	1878	1878	1878	0
51	20250508	175000	69764680	1878	1878	1878	1878	0
52	20250508	174900	69764680	1878	1878	1878	1878	0
53	20250508	174800	69764680	1878	1878	1878	1878	0
54	20250508	174700	69764680	1878	1878	1878	1878	0
55	20250508	174600	69764680	1878	1878	1878	1878	0
56	20250508	174500	69764680	1878	1878	1878	1878	0
57	20250508	174400	69764680	1878	1878	1878	1878	0
58	20250508	174300	69764680	1878	1878	1878	1878	0
59	20250508	174200	69764680	1878	1878	1878	1878	0
60	20250508	174100	69764680	1878	1878	1878	1878	0
61	20250508	174000	69764680	1878	1878	1878	1878	0
62	20250508	173900	69764680	1878	1878	1878	1878	490
63	20250508	173800	69764680	1878	1878	1878	1878	0
64	20250508	173700	69764680	1878	1878	1878	1878	0
65	20250508	173600	69764680	1878	1878	1878	1878	0
66	20250508	173500	69764680	1878	1878	1878	1878	0
67	20250508	173400	69764680	1878	1878	1878	1878	0
68	20250508	173300	69764680	1878	1878	1878	1878	0
69	20250508	173200	69764680	1878	1878	1878	1878	0
70	20250508	173100	69764680	1878	1878	1878	1878	0
71	20250508	173000	69764680	1878	1878	1878	1878	0
72	20250508	172900	69764680	1878	1878	1878	1878	0
73	20250508	172800	69764680	1878	1878	1878	1878	0
74	20250508	172700	69764680	1878	1878	1878	1878	0
75	20250508	172600	69764680	1878	1878	1878	1878	0
76	20250508	172500	69764680	1878	1878	1878	1878	0
77	20250508	172400	69764680	1878	1878	1878	1878	0
78	20250508	172300	69764680	1878	1878	1878	1878	0
79	20250508	172200	69764680	1878	1878	1878	1878	0
80	20250508	172100	69764680	1878	1878	1878	1878	0
81	20250508	172000	69764680	1878	1878	1878	1878	0
82	20250508	171900	69764680	1878	1878	1878	1878	0
83	20250508	171800	69764680	1878	1878	1878	1878	0
84	20250508	171700	69764680	1878	1878	1878	1878	0
85	20250508	171600	69764680	1878	1878	1878	1878	0
86	20250508	171500	69764680	1878	1878	1878	1878	0
87	20250508	171400	69764680	1878	1878	1878	1878	0
88	20250508	171300	69764680	1878	1878	1878	1878	0
89	20250508	171200	69764680	1878	1878	1878	1878	0
90	20250508	171100	69764680	1878	1878	1878	1878	0
91	20250508	171000	69764680	1878	1878	1878	1878	0
92	20250508	170900	69764680	1878	1878	1878	1878	490
93	20250508	170800	69764680	1878	1878	1878	1878	0
94	20250508	170700	69764680	1878	1878	1878	1878	0
95	20250508	170600	69764680	1878	1878	1878	1878	0
96	20250508	170500	69764680	1878	1878	1878	1878	0
97	20250508	170400	69764680	1878	1878	1878	1878	0
98	20250508	170300	69764680	1878	1878	1878	1878	0
99	20250508	170200	69764680	1878	1878	1878	1878	0
100	20250508	170100	69764680	1878	1878	1878	1878	0
101	20250508	170000	69764680	1878	1878	1878	1878	0
102	20250508	165900	69764680	1878	1878	1878	1878	0
103	20250508	165800	69764680	1878	1878	1878	1878	0
104	20250508	165700	69764680	1878	1878	1878	1878	0
105	20250508	165600	69764680	1878	1878	1878	1878	0
106	20250508	165500	69764680	1878	1878	1878	1878	0
107	20250508	165400	69764680	1878	1878	1878	1878	0
108	20250508	165300	69764680	1878	1878	1878	1878	0
109	20250508	165200	69764680	1878	1878	1878	1878	0
110	20250508	165100	69764680	1878	1878	1878	1878	0
111	20250508	165000	69764680	1878	1878	1878	1878	0
112	20250508	164900	69764680	1878	1878	1878	1878	0
113	20250508	164800	69764680	1878	1878	1878	1878	0
114	20250508	164700	69764680	1878	1878	1878	1878	0
115	20250508	164600	69764680	1878	1878	1878	1878	0
116	20250508	164500	69764680	1878	1878	1878	1878	0
117	20250508	164400	69764680	1878	1878	1878	1878	0
118	20250508	164300	69764680	1878	1878	1878	1878	0
119	20250508	164200	69764680	1878	1878	1878	1878	0
120	20250508	164100	69764680	1878	1878	1878	1878	0
121	20250508	164000	69764680	1878	1878	1878	1878	0
122	20250508	163900	69764680	1878	1878	1878	1878	490
123	20250508	163800	69764680	1878	1878	1878	1878	0
124	20250508	163700	69764680	1878	1878	1878	1878	0
125	20250508	163600	69764680	1878	1878	1878	1878	0
126	20250508	163500	69764680	1878	1878	1878	1878	0
127	20250508	163400	69764680	1878	1878	1878	1878	0
128	20250508	163300	69764680	1878	1878	1878	1878	0
129	20250508	163200	69764680	1878	1878	1878	1878	0
130	20250508	163100	69764680	1878	1878	1878	1878	0
131	20250508	163000	69764680	1878	1878	1878	1878	0
132	20250508	162900	69764680	1878	1878	1878	1878	0
133	20250508	162800	69764680	1878	1878	1878	1878	0
134	20250508	162700	69764680	1878	1878	1878	1878	0
135	20250508	162600	69764680	1878	1878	1878	1878	0
136	20250508	162500	69764680	1878	1878	1878	1878	0
137	20250508	162400	69764680	1878	1878	1878	1878	0
138	20250508	162300	69764680	1878	1878	1878	1878	0
139	20250508	162200	69764680	1878	1878	1878	1878	0
140	20250508	162100	69764680	1878	1878	1878	1878	0
141	20250508	162000	69764680	1878	1878	1878	1878	0
142	20250508	161900	69764680	1878	1878	1878	1878	0
143	20250508	161800	69764680	1878	1878	1878	1878	0
144	20250508	161700	69764680	1878	1878	1878	1878	0
145	20250508	161600	69764680	1878	1878	1878	1878	0
146	20250508	161500	69764680	1878	1878	1878	1878	0
147	20250508	161400	69764680	1878	1878	1878	1878	0
148	20250508	161300	69764680	1878	1878	1878	1878	0
149	20250508	161200	69764680	1878	1878	1878	1878	0
150	20250508	161100	69764680	1878	1878	1878	1878	0
151	20250508	161000	69764680	1878	1878	1878	1878	0
152	20250508	160900	69764680	1878	1878	1878	1878	490
153	20250508	160800	69764680	1878	1878	1878	1878	0
154	20250508	160700	69764680	1878	1878	1878	1878	0
155	20250508	160600	69764680	1878	1878	1878	1878	0
156	20250508	160500	69764680	1878	1878	1878	1878	0
157	20250508	160400	69764680	1878	1878	1878	1878	0
158	20250508	160300	69764680	1878	1878	1878	1878	0
159	20250508	160200	69764680	1878	1878	1878	1878	0
160	20250508	160100	69764680	1878	1878	1878	1878	0
161	20250508	160000	69764680	1878	1878	1878	1878	0
162	20250508	155900	69764680	1878	1878	1878	1878	0
163	20250508	155800	69764680	1878	1878	1878	1878	0
164	20250508	155700	69764680	1878	1878	1878	1878	0
165	20250508	155600	69764680	1878	1878	1878	1878	0
166	20250508	155500	69764680	1878	1878	1878	1878	0
167	20250508	155400	69764680	1878	1878	1878	1878	0
168	20250508	155300	69764680	1878	1878	1878	1878	0
169	20250508	155200	69764680	1878	1878	1878	1878	0
170	20250508	155100	69764680	1878	1878	1878	1878	0
171	20250508	155000	69764680	1878	1878	1878	1878	0
172	20250508	154900	69764680	1878	1878	1878	1878	0
173	20250508	154800	69764680	1878	1878	1878	1878	0
174	20250508	154700	69764680	1878	1878	1878	1878	0
175	20250508	154600	69764680	1878	1878	1878	1878	0
176	20250508	154500	69764680	1878	1878	1878	1878	0
177	20250508	154400	69764680	1878	1878	1878	1878	0
178	20250508	154300	69764680	1878	1878	1878	1878	0
179	20250508	154200	69764680	1878	1878	1878	1878	0
180	20250508	154100	69764680	1878	1878	1878	1878	0
181	20250508	154000	69764680	1878	1878	1878	1878	0
182	20250508	153900	69764680	1878	1878	1878	1878	490
183	20250508	153800	69764680	1878	1878	1878	1878	0
184	20250508	153700	69764680	1878	1878	1878	1878	0
185	20250508	153600	69764680	1878	1878	1878	1878	0
186	20250508	153500	69764680	1878	1878	1878	1878	0
187	20250508	153400	69764680	1878	1878	1878	1878	0
188	20250508	153300	69764680	1878	1878	1878	1878	0
189	20250508	153200	69764680	1878	1878	1878	1878	0
190	20250508	153100	69764680	1878	1878	1878	1878	0
191	20250508	153000	69764680	1878	1878	1878	1878	490
192	20250508	152900	68844460	1883	1883	1883	1883	0
193	20250508	152800	68844460	1883	1883	1883	1883	0
194	20250508	152700	68844460	1883	1883	1883	1883	0
195	20250508	152600	68844460	1883	1883	1883	1883	0
196	20250508	152500	68844460	1883	1883	1883	1883	0
197	20250508	152400	68844460	1883	1883	1883	1883	0
198	20250508	152300	68844460	1883	1883	1883	1883	0
199	20250508	152200	68844460	1883	1883	1883	1883	0
200	20250508	152100	68844460	1883	1883	1883	1883	0
201	20250508	152000	68844460	1883	1883	1883	1883	0
202	20250508	151900	68844460	1883	1883	1883	1883	0
203	20250508	151800	68844460	1883	1883	1883	1883	0
204	20250508	151700	68844460	1883	1883	1883	1883	0
205	20250508	151600	68844460	1883	1883	1883	1883	15
206	20250508	151500	68816215	1883	1883	1883	1883	0
207	20250508	151400	68816215	1883	1883	1883	1883	0
208	20250508	151300	68816215	1883	1883	1883	1883	0
209	20250508	151200	68816215	1883	1882	1883	1882	1327
210	20250508	151100	66317726	1883	1883	1883	1883	0
211	20250508	151000	66317726	1883	1883	1883	1883	0
212	20250508	150900	66317726	1883	1883	1883	1883	0
213	20250508	150800	66317726	1883	1883	1883	1883	0
214	20250508	150700	66317726	1883	1883	1883	1883	10
215	20250508	150600	66298896	1879	1879	1879	1879	0
216	20250508	150500	66298896	1879	1879	1879	1879	0
217	20250508	150400	66298896	1879	1879	1879	1879	0
218	20250508	150300	66298896	1879	1879	1879	1879	11
219	20250508	150200	66278227	1883	1883	1883	1883	15
220	20250508	150100	66249982	1883	1883	1883	1883	0
221	20250508	150000	66249982	1883	1883	1883	1883	0
222	20250508	145900	66249982	1883	1883	1883	1883	0
223	20250508	145800	66249982	1883	1883	1883	1883	0
224	20250508	145700	66249982	1883	1883	1883	1883	0
225	20250508	145600	66249982	1883	1883	1883	1883	11
226	20250508	145500	66229269	1883	1883	1883	1883	0
227	20250508	145400	66229269	1883	1883	1883	1883	0
228	20250508	145300	66229269	1883	1883	1883	1883	0
229	20250508	145200	66229269	1883	1883	1883	1883	0
230	20250508	145100	66229269	1883	1883	1883	1883	0
231	20250508	145000	66229269	1883	1883	1883	1883	12
232	20250508	144900	66206673	1883	1883	1883	1883	0
233	20250508	144800	66206673	1883	1883	1883	1883	20
234	20250508	144700	66169013	1879	1883	1883	1879	175
235	20250508	144600	65840168	1883	1883	1883	1883	0
236	20250508	144500	65840168	1883	1883	1883	1883	0
237	20250508	144400	65840168	1883	1883	1883	1883	10
238	20250508	144300	65821338	1879	1879	1879	1879	0
239	20250508	144200	65821338	1879	1879	1879	1879	0
240	20250508	144100	65821338	1879	1879	1879	1879	8
241	20250508	144000	65806306	1883	1883	1883	1883	452
242	20250508	143900	64955190	1883	1883	1883	1883	0
243	20250508	143800	64955190	1883	1883	1883	1883	0
244	20250508	143700	64955190	1883	1883	1883	1883	0
245	20250508	143600	64955190	1883	1883	1883	1883	0
246	20250508	143500	64955190	1883	1883	1883	1883	0
247	20250508	143400	64955190	1883	1883	1883	1883	0
248	20250508	143300	64955190	1883	1883	1883	1883	0
249	20250508	143200	64955190	1883	1883	1883	1883	0
250	20250508	143100	64955190	1883	1883	1883	1883	0
251	20250508	143000	64955190	1883	1883	1883	1883	0
252	20250508	142900	64955190	1883	1883	1883	1883	0
253	20250508	142800	64955190	1883	1883	1883	1883	10
254	20250508	142700	64936360	1883	1883	1883	1883	0
255	20250508	142600	64936360	1883	1883	1883	1883	0
256	20250508	142500	64936360	1883	1883	1883	1883	0
257	20250508	142400	64936360	1883	1883	1883	1883	0
258	20250508	142300	64936360	1883	1883	1883	1883	0
259	20250508	142200	64936360	1883	1883	1883	1883	0
260	20250508	142100	64936360	1883	1883	1883	1883	0
261	20250508	142000	64936360	1883	1883	1883	1883	11
262	20250508	141900	64915647	1878	1878	1878	1878	8
263	20250508	141800	64900623	1883	1883	1883	1883	0
264	20250508	141700	64900623	1883	1883	1883	1883	0
265	20250508	141600	64900623	1883	1883	1883	1883	0
266	20250508	141500	64900623	1883	1883	1883	1883	0
267	20250508	141400	64900623	1883	1883	1883	1883	0
268	20250508	141300	64900623	1883	1883	1883	1883	0
269	20250508	141200	64900623	1883	1883	1883	1883	0
270	20250508	141100	64900623	1883	1883	1883	1883	0
271	20250508	141000	64900623	1883	1883	1883	1883	55
272	20250508	140900	64797058	1878	1878	1878	1878	0
273	20250508	140800	64797058	1878	1878	1878	1878	0
274	20250508	140700	64797058	1878	1878	1878	1878	0
275	20250508	140600	64797058	1878	1878	1878	1878	0
276	20250508	140500	64797058	1878	1878	1878	1878	0
277	20250508	140400	64797058	1878	1878	1878	1878	0
278	20250508	140300	64797058	1878	1878	1878	1878	0
279	20250508	140200	64797058	1878	1878	1878	1878	0
280	20250508	140100	64797058	1878	1878	1878	1878	0
281	20250508	140000	64797058	1878	1878	1878	1878	0
282	20250508	135900	64797058	1878	1878	1878	1878	0
283	20250508	135800	64797058	1878	1878	1878	1878	0
284	20250508	135700	64797058	1878	1878	1878	1878	9
285	20250508	135600	64780156	1885	1885	1885	1885	0
286	20250508	135500	64780156	1885	1885	1885	1885	5
287	20250508	135400	64770731	1878	1878	1878	1878	0
288	20250508	135300	64770731	1878	1878	1878	1878	0
289	20250508	135200	64770731	1878	1878	1878	1878	0
290	20250508	135100	64770731	1878	1880	1880	1878	6000
291	20250508	135000	53497808	1885	1885	1885	1885	4
292	20250508	134900	53490268	1880	1880	1880	1880	0
293	20250508	134800	53490268	1880	1880	1880	1880	0
294	20250508	134700	53490268	1880	1880	1880	1880	0
295	20250508	134600	53490268	1880	1880	1880	1880	0
296	20250508	134500	53490268	1880	1880	1880	1880	0
297	20250508	134400	53490268	1880	1880	1880	1880	0
298	20250508	134300	53490268	1880	1880	1880	1880	0
299	20250508	134200	53490268	1880	1880	1880	1880	0
300	20250508	134100	53490268	1880	1880	1880	1880	0
301	20250508	134000	53490268	1880	1880	1880	1880	0
302	20250508	133900	53490268	1880	1880	1880	1880	0
303	20250508	133800	53490268	1880	1880	1880	1880	0
304	20250508	133700	53490268	1880	1880	1880	1880	0
305	20250508	133600	53490268	1880	1880	1880	1880	0
306	20250508	133500	53490268	1880	1880	1880	1880	9
307	20250508	133400	53473348	1885	1885	1885	1885	0
308	20250508	133300	53473348	1885	1885	1885	1885	0
309	20250508	133200	53473348	1885	1885	1885	1885	0
310	20250508	133100	53473348	1885	1885	1885	1885	0
311	20250508	133000	53473348	1885	1885	1885	1885	0
312	20250508	132900	53473348	1885	1885	1885	1885	0
313	20250508	132800	53473348	1885	1885	1885	1885	0
314	20250508	132700	53473348	1885	1885	1885	1885	0
315	20250508	132600	53473348	1885	1885	1885	1885	0
316	20250508	132500	53473348	1885	1885	1885	1885	0
317	20250508	132400	53473348	1885	1885	1885	1885	0
318	20250508	132300	53473348	1885	1885	1885	1885	0
319	20250508	132200	53473348	1885	1885	1885	1885	0
320	20250508	132100	53473348	1885	1885	1885	1885	0
321	20250508	132000	53473348	1885	1885	1885	1885	0
322	20250508	131900	53473348	1885	1885	1885	1885	2
323	20250508	131800	53469578	1880	1880	1880	1880	0
324	20250508	131700	53469578	1880	1880	1880	1880	0
325	20250508	131600	53469578	1880	1880	1880	1880	0
326	20250508	131500	53469578	1880	1880	1880	1880	50
327	20250508	131400	53375578	1885	1885	1885	1885	5
328	20250508	131300	53366153	1880	1880	1880	1880	9
329	20250508	131200	53349233	1885	1885	1885	1885	0
330	20250508	131100	53349233	1885	1885	1885	1885	0
331	20250508	131000	53349233	1885	1885	1885	1885	55
332	20250508	130900	53245558	1885	1885	1885	1885	1
333	20250508	130800	53243673	1885	1885	1885	1885	0
334	20250508	130700	53243673	1885	1885	1885	1885	0
335	20250508	130600	53243673	1885	1885	1885	1885	0
336	20250508	130500	53243673	1885	1885	1885	1885	0
337	20250508	130400	53243673	1885	1885	1885	1885	0
338	20250508	130300	53243673	1885	1885	1885	1885	0
339	20250508	130200	53243673	1885	1885	1885	1885	0
340	20250508	130100	53243673	1885	1885	1885	1885	0
341	20250508	130000	53243673	1885	1885	1885	1885	0
342	20250508	125900	53243673	1885	1884	1885	1884	5
343	20250508	125800	53234251	1879	1879	1879	1879	0
344	20250508	125700	53234251	1879	1879	1879	1879	0
345	20250508	125600	53234251	1879	1879	1879	1879	0
346	20250508	125500	53234251	1879	1879	1879	1879	0
347	20250508	125400	53234251	1879	1879	1879	1879	50
348	20250508	125300	53140301	1879	1879	1879	1879	0
349	20250508	125200	53140301	1879	1879	1879	1879	0
350	20250508	125100	53140301	1879	1880	1880	1879	9
351	20250508	125000	53123387	1880	1880	1880	1880	0
352	20250508	124900	53123387	1880	1880	1880	1880	0
353	20250508	124800	53123387	1880	1880	1880	1880	0
354	20250508	124700	53123387	1880	1880	1880	1880	0
355	20250508	124600	53123387	1880	1880	1880	1880	0
356	20250508	124500	53123387	1880	1880	1880	1880	0
357	20250508	124400	53123387	1880	1880	1880	1880	1
358	20250508	124300	53121507	1879	1879	1879	1879	0
359	20250508	124200	53121507	1879	1879	1879	1879	0
360	20250508	124100	53121507	1879	1879	1879	1879	0
361	20250508	124000	53121507	1879	1879	1879	1879	27
362	20250508	123900	53070774	1879	1879	1879	1879	0
363	20250508	123800	53070774	1879	1879	1879	1879	0
364	20250508	123700	53070774	1879	1879	1879	1879	0
365	20250508	123600	53070774	1879	1879	1879	1879	0
366	20250508	123500	53070774	1879	1879	1879	1879	0
367	20250508	123400	53070774	1879	1879	1879	1879	0
368	20250508	123300	53070774	1879	1879	1879	1879	0
369	20250508	123200	53070774	1879	1879	1879	1879	0
370	20250508	123100	53070774	1879	1879	1879	1879	0
371	20250508	123000	53070774	1879	1879	1879	1879	17
372	20250508	122900	53038831	1879	1879	1879	1879	9
373	20250508	122800	53021920	1886	1886	1886	1886	0
374	20250508	122700	53021920	1886	1886	1886	1886	0
375	20250508	122600	53021920	1886	1886	1886	1886	0
376	20250508	122500	53021920	1886	1886	1886	1886	0
377	20250508	122400	53021920	1886	1886	1886	1886	0
378	20250508	122300	53021920	1886	1886	1886	1886	0
379	20250508	122200	53021920	1886	1886	1886	1886	0
380	20250508	122100	53021920	1886	1886	1886	1886	0
381	20250508	122000	53021920	1886	1886	1886	1886	0
382	20250508	121900	53021920	1886	1886	1886	1886	0
383	20250508	121800	53021920	1886	1886	1886	1886	0
384	20250508	121700	53021920	1886	1886	1886	1886	0
385	20250508	121600	53021920	1886	1886	1886	1886	0
386	20250508	121500	53021920	1886	1886	1886	1886	0
387	20250508	121400	53021920	1886	1886	1886	1886	0
388	20250508	121300	53021920	1886	1886	1886	1886	0
389	20250508	121200	53021920	1886	1886	1886	1886	0
390	20250508	121100	53021920	1886	1886	1886	1886	0
391	20250508	121000	53021920	1886	1886	1886	1886	55
392	20250508	120900	52918190	1879	1879	1879	1879	0
393	20250508	120800	52918190	1879	1879	1879	1879	0
394	20250508	120700	52918190	1879	1879	1879	1879	9
395	20250508	120600	52901279	1887	1887	1887	1887	0
396	20250508	120500	52901279	1887	1887	1887	1887	0
397	20250508	120400	52901279	1887	1887	1887	1887	0
398	20250508	120300	52901279	1887	1887	1887	1887	0
399	20250508	120200	52901279	1887	1887	1887	1887	0
400	20250508	120100	52901279	1887	1887	1887	1887	0
401	20250508	120000	52901279	1887	1887	1887	1887	0
402	20250508	115900	52901279	1887	1887	1887	1887	0
403	20250508	115800	52901279	1887	1887	1887	1887	0
404	20250508	115700	52901279	1887	1887	1887	1887	0
405	20250508	115600	52901279	1887	1887	1887	1887	0
406	20250508	115500	52901279	1887	1887	1887	1887	0
407	20250508	115400	52901279	1887	1887	1887	1887	0
408	20250508	115300	52901279	1887	1887	1887	1887	0
409	20250508	115200	52901279	1887	1887	1887	1887	2
410	20250508	115100	52897505	1881	1881	1881	1881	0
411	20250508	115000	52897505	1881	1881	1881	1881	48
412	20250508	114900	52807217	1881	1881	1881	1881	0
413	20250508	114800	52807217	1881	1881	1881	1881	152
414	20250508	114700	52521305	1880	1880	1880	1880	200
415	20250508	114600	52145305	1879	1879	1879	1879	0
416	20250508	114500	52145305	1879	1879	1879	1879	9
417	20250508	114400	52128394	1887	1879	1887	1879	5
418	20250508	114300	52118991	1887	1887	1887	1887	0
419	20250508	114200	52118991	1887	1887	1887	1887	0
420	20250508	114100	52118991	1887	1887	1887	1887	0
421	20250508	114000	52118991	1887	1887	1887	1887	0
422	20250508	113900	52118991	1887	1887	1887	1887	0
423	20250508	113800	52118991	1887	1887	1887	1887	0
424	20250508	113700	52118991	1887	1887	1887	1887	0
425	20250508	113600	52118991	1887	1887	1887	1887	0
426	20250508	113500	52118991	1887	1887	1887	1887	0
427	20250508	113400	52118991	1887	1887	1887	1887	0
428	20250508	113300	52118991	1887	1887	1887	1887	0
429	20250508	113200	52118991	1887	1887	1887	1887	0
430	20250508	113100	52118991	1887	1887	1887	1887	0
431	20250508	113000	52118991	1887	1887	1887	1887	0
432	20250508	112900	52118991	1887	1887	1887	1887	0
433	20250508	112800	52118991	1887	1887	1887	1887	0
434	20250508	112700	52118991	1887	1887	1887	1887	0
435	20250508	112600	52118991	1887	1887	1887	1887	0
436	20250508	112500	52118991	1887	1887	1887	1887	0
437	20250508	112400	52118991	1887	1887	1887	1887	0
438	20250508	112300	52118991	1887	1879	1887	1879	10
439	20250508	112200	52100193	1888	1888	1888	1888	0
440	20250508	112100	52100193	1888	1888	1888	1888	0
441	20250508	112000	52100193	1888	1888	1888	1888	0
442	20250508	111900	52100193	1888	1888	1888	1888	0
443	20250508	111800	52100193	1888	1888	1888	1888	0
444	20250508	111700	52100193	1888	1888	1888	1888	0
445	20250508	111600	52100193	1888	1888	1888	1888	0
446	20250508	111500	52100193	1888	1888	1888	1888	0
447	20250508	111400	52100193	1888	1888	1888	1888	0
448	20250508	111300	52100193	1888	1888	1888	1888	0
449	20250508	111200	52100193	1888	1888	1888	1888	0
450	20250508	111100	52100193	1888	1888	1888	1888	0
451	20250508	111000	52100193	1888	1888	1888	1888	55
452	20250508	110900	51996353	1888	1888	1888	1888	5
453	20250508	110800	51986913	1878	1878	1878	1878	0
454	20250508	110700	51986913	1878	1878	1878	1878	0
455	20250508	110600	51986913	1878	1878	1878	1878	0
456	20250508	110500	51986913	1878	1878	1878	1878	0
457	20250508	110400	51986913	1878	1878	1878	1878	0
458	20250508	110300	51986913	1878	1878	1878	1878	0
459	20250508	110200	51986913	1878	1878	1878	1878	0
460	20250508	110100	51986913	1878	1878	1878	1878	9
461	20250508	110000	51970011	1888	1888	1888	1888	0
462	20250508	105900	51970011	1888	1888	1888	1888	0
463	20250508	105800	51970011	1888	1888	1888	1888	0
464	20250508	105700	51970011	1888	1888	1888	1888	0
465	20250508	105600	51970011	1888	1888	1888	1888	0
466	20250508	105500	51970011	1888	1888	1888	1888	0
467	20250508	105400	51970011	1888	1888	1888	1888	0
468	20250508	105300	51970011	1888	1888	1888	1888	0
469	20250508	105200	51970011	1888	1888	1888	1888	0
470	20250508	105100	51970011	1888	1888	1888	1888	0
471	20250508	105000	51970011	1888	1888	1888	1888	0
472	20250508	104900	51970011	1888	1888	1888	1888	0
473	20250508	104800	51970011	1888	1888	1888	1888	0
474	20250508	104700	51970011	1888	1888	1888	1888	0
475	20250508	104600	51970011	1888	1888	1888	1888	0
476	20250508	104500	51970011	1888	1888	1888	1888	0
477	20250508	104400	51970011	1888	1888	1888	1888	0
478	20250508	104300	51970011	1888	1888	1888	1888	0
479	20250508	104200	51970011	1888	1888	1888	1888	0
480	20250508	104100	51970011	1888	1888	1888	1888	0
481	20250508	104000	51970011	1888	1888	1888	1888	10
482	20250508	103900	51951131	1878	1878	1878	1878	9
483	20250508	103800	51934229	1888	1888	1888	1888	0
484	20250508	103700	51934229	1888	1888	1888	1888	0
485	20250508	103600	51934229	1888	1888	1888	1888	0
486	20250508	103500	51934229	1888	1888	1888	1888	0
487	20250508	103400	51934229	1888	1888	1888	1888	0
488	20250508	103300	51934229	1888	1888	1888	1888	0
489	20250508	103200	51934229	1888	1888	1888	1888	0
490	20250508	103100	51934229	1888	1888	1888	1888	0
491	20250508	103000	51934229	1888	1888	1888	1888	0
492	20250508	102900	51934229	1888	1888	1888	1888	0
493	20250508	102800	51934229	1888	1888	1888	1888	0
494	20250508	102700	51934229	1888	1888	1888	1888	0
495	20250508	102600	51934229	1888	1888	1888	1888	0
496	20250508	102500	51934229	1888	1888	1888	1888	0
497	20250508	102400	51934229	1888	1888	1888	1888	0
498	20250508	102300	51934229	1888	1888	1888	1888	0
499	20250508	102200	51934229	1888	1888	1888	1888	0
500	20250508	102100	51934229	1888	1888	1888	1888	0
501	20250508	102000	51934229	1888	1888	1888	1888	0
502	20250508	101900	51934229	1888	1888	1888	1888	5
503	20250508	101800	51924789	1878	1878	1878	1878	0
504	20250508	101700	51924789	1878	1878	1878	1878	9
505	20250508	101600	51907887	1888	1888	1888	1888	0
506	20250508	101500	51907887	1888	1888	1888	1888	0
507	20250508	101400	51907887	1888	1888	1888	1888	0
508	20250508	101300	51907887	1888	1888	1888	1888	0
509	20250508	101200	51907887	1888	1888	1888	1888	0
510	20250508	101100	51907887	1888	1888	1888	1888	0
511	20250508	101000	51907887	1888	1888	1888	1888	55
512	20250508	100900	51804047	1890	1890	1890	1890	0
513	20250508	100800	51804047	1890	1890	1890	1890	0
514	20250508	100700	51804047	1890	1890	1890	1890	0
515	20250508	100600	51804047	1890	1890	1890	1890	0
516	20250508	100500	51804047	1890	1890	1890	1890	0
517	20250508	100400	51804047	1890	1890	1890	1890	0
518	20250508	100300	51804047	1890	1890	1890	1890	0
519	20250508	100200	51804047	1890	1890	1890	1890	0
520	20250508	100100	51804047	1890	1890	1890	1890	0
521	20250508	100000	51804047	1890	1890	1890	1890	0
522	20250508	095900	51804047	1890	1886	1890	1886	5002
523	20250508	095800	42360676	1875	1876	1876	1875	1500
524	20250508	095700	39548085	1876	1876	1876	1876	0
525	20250508	095600	39548085	1876	1876	1876	1876	0
526	20250508	095500	39548085	1876	1876	1876	1876	9
527	20250508	095400	39531201	1884	1884	1884	1884	0
528	20250508	095300	39531201	1884	1884	1884	1884	0
529	20250508	095200	39531201	1884	1884	1884	1884	0
530	20250508	095100	39531201	1884	1884	1884	1884	0
531	20250508	095000	39531201	1884	1884	1884	1884	0
532	20250508	094900	39531201	1884	1884	1884	1884	1
533	20250508	094800	39529317	1884	1884	1884	1884	0
534	20250508	094700	39529317	1884	1884	1884	1884	0
535	20250508	094600	39529317	1884	1884	1884	1884	0
536	20250508	094500	39529317	1884	1884	1884	1884	0
537	20250508	094400	39529317	1884	1884	1884	1884	0
538	20250508	094300	39529317	1884	1884	1884	1884	0
539	20250508	094200	39529317	1884	1884	1884	1884	0
540	20250508	094100	39529317	1884	1884	1884	1884	1
541	20250508	094000	39527433	1884	1884	1884	1884	0
542	20250508	093900	39527433	1884	1884	1884	1884	0
543	20250508	093800	39527433	1884	1884	1884	1884	0
544	20250508	093700	39527433	1884	1884	1884	1884	0
545	20250508	093600	39527433	1884	1884	1884	1884	0
546	20250508	093500	39527433	1884	1876	1884	1873	4951
547	20250508	093400	30249425	1876	1876	1876	1876	0
548	20250508	093300	30249425	1876	1876	1876	1876	9
549	20250508	093200	30232541	1885	1885	1885	1885	0
550	20250508	093100	30232541	1885	1885	1885	1885	0
551	20250508	093000	30232541	1885	1885	1885	1885	0
552	20250508	092900	30232541	1885	1885	1885	1885	0
553	20250508	092800	30232541	1885	1885	1885	1885	0
554	20250508	092700	30232541	1885	1876	1885	1876	2002
555	20250508	092600	26476771	1876	1876	1876	1876	544
556	20250508	092500	25456227	1886	1886	1886	1886	0
557	20250508	092400	25456227	1886	1886	1886	1886	0
558	20250508	092300	25456227	1886	1885	1886	1885	2
559	20250508	092200	25452456	1876	1881	1881	1876	12840
560	20250508	092100	1334097	1887	1887	1887	1887	0
561	20250508	092000	1334097	1887	1887	1887	1887	0
562	20250508	091900	1334097	1887	1887	1887	1887	0
563	20250508	091800	1334097	1887	1887	1887	1887	0
564	20250508	091700	1334097	1887	1887	1887	1887	0
565	20250508	091600	1334097	1887	1887	1887	1887	0
566	20250508	091500	1334097	1887	1887	1887	1887	0
567	20250508	091400	1334097	1887	1887	1887	1887	0
568	20250508	091300	1334097	1887	1887	1887	1887	0
569	20250508	091200	1334097	1887	1887	1887	1887	0
570	20250508	091100	1334097	1887	1887	1887	1887	0
571	20250508	091000	1334097	1887	1887	1887	1887	0
572	20250508	090900	1334097	1887	1887	1887	1887	0
573	20250508	090800	1334097	1887	1887	1887	1887	0
574	20250508	090700	1334097	1887	1883	1887	1883	10
575	20250508	090600	1315239	1882	1882	1882	1882	309
576	20250508	090500	733701	1881	1881	1882	1881	280
577	20250508	090400	207019	1881	1881	1881	1881	1
578	20250508	090300	205138	1882	1882	1882	1882	0
579	20250508	090200	205138	1882	1882	1882	1882	0
580	20250508	090100	205138	1882	1882	1882	1882	24
581	20250508	090000	159970	1882	1882	1882	1882	85