KissMeData/016090/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	184600	85479501	1933	1933	1933	1933	736
3	20250509	184500	85479501	1933	1933	1933	1933	0
4	20250509	184400	85479501	1933	1933	1933	1933	0
5	20250509	184300	85479501	1933	1933	1933	1933	0
6	20250509	184200	85479501	1933	1933	1933	1933	0
7	20250509	184100	85479501	1933	1933	1933	1933	0
8	20250509	184000	85479501	1933	1933	1933	1933	0
9	20250509	183900	85479501	1933	1933	1933	1933	0
10	20250509	183800	85479501	1933	1933	1933	1933	0
11	20250509	183700	85479501	1933	1933	1933	1933	0
12	20250509	183600	85479501	1933	1933	1933	1933	0
13	20250509	183500	85479501	1933	1933	1933	1933	0
14	20250509	183400	85479501	1933	1933	1933	1933	0
15	20250509	183300	85479501	1933	1933	1933	1933	0
16	20250509	183200	85479501	1933	1933	1933	1933	0
17	20250509	183100	85479501	1933	1933	1933	1933	0
18	20250509	183000	85479501	1933	1933	1933	1933	0
19	20250509	182900	85479501	1933	1933	1933	1933	0
20	20250509	182800	85479501	1933	1933	1933	1933	0
21	20250509	182700	85479501	1933	1933	1933	1933	0
22	20250509	182600	85479501	1933	1933	1933	1933	0
23	20250509	182500	85479501	1933	1933	1933	1933	0
24	20250509	182400	85479501	1933	1933	1933	1933	0
25	20250509	182300	85479501	1933	1933	1933	1933	0
26	20250509	182200	85479501	1933	1933	1933	1933	0
27	20250509	182100	85479501	1933	1933	1933	1933	0
28	20250509	182000	85479501	1933	1933	1933	1933	0
29	20250509	181900	85479501	1933	1933	1933	1933	0
30	20250509	181800	85479501	1933	1933	1933	1933	0
31	20250509	181700	85479501	1933	1933	1933	1933	0
32	20250509	181600	85479501	1933	1933	1933	1933	736
33	20250509	181500	85479501	1933	1933	1933	1933	0
34	20250509	181400	85479501	1933	1933	1933	1933	0
35	20250509	181300	85479501	1933	1933	1933	1933	0
36	20250509	181200	85479501	1933	1933	1933	1933	0
37	20250509	181100	85479501	1933	1933	1933	1933	0
38	20250509	181000	85479501	1933	1933	1933	1933	0
39	20250509	180900	85479501	1933	1933	1933	1933	0
40	20250509	180800	85479501	1933	1933	1933	1933	0
41	20250509	180700	85479501	1933	1933	1933	1933	0
42	20250509	180600	85479501	1933	1933	1933	1933	0
43	20250509	180500	85479501	1933	1933	1933	1933	0
44	20250509	180400	85479501	1933	1933	1933	1933	0
45	20250509	180300	85479501	1933	1933	1933	1933	0
46	20250509	180200	85479501	1933	1933	1933	1933	0
47	20250509	180100	85479501	1933	1933	1933	1933	0
48	20250509	180000	85479501	1933	1933	1933	1933	0
49	20250509	175900	85479501	1933	1933	1933	1933	0
50	20250509	175800	85479501	1933	1933	1933	1933	0
51	20250509	175700	85479501	1933	1933	1933	1933	0
52	20250509	175600	85479501	1933	1933	1933	1933	0
53	20250509	175500	85479501	1933	1933	1933	1933	0
54	20250509	175400	85479501	1933	1933	1933	1933	0
55	20250509	175300	85479501	1933	1933	1933	1933	0
56	20250509	175200	85479501	1933	1933	1933	1933	0
57	20250509	175100	85479501	1933	1933	1933	1933	0
58	20250509	175000	85479501	1933	1933	1933	1933	0
59	20250509	174900	85479501	1933	1933	1933	1933	0
60	20250509	174800	85479501	1933	1933	1933	1933	0
61	20250509	174700	85479501	1933	1933	1933	1933	0
62	20250509	174600	85479501	1933	1933	1933	1933	736
63	20250509	174500	85479501	1933	1933	1933	1933	0
64	20250509	174400	85479501	1933	1933	1933	1933	0
65	20250509	174300	85479501	1933	1933	1933	1933	0
66	20250509	174200	85479501	1933	1933	1933	1933	0
67	20250509	174100	85479501	1933	1933	1933	1933	0
68	20250509	174000	85479501	1933	1933	1933	1933	0
69	20250509	173900	85479501	1933	1933	1933	1933	0
70	20250509	173800	85479501	1933	1933	1933	1933	0
71	20250509	173700	85479501	1933	1933	1933	1933	0
72	20250509	173600	85479501	1933	1933	1933	1933	0
73	20250509	173500	85479501	1933	1933	1933	1933	0
74	20250509	173400	85479501	1933	1933	1933	1933	0
75	20250509	173300	85479501	1933	1933	1933	1933	0
76	20250509	173200	85479501	1933	1933	1933	1933	0
77	20250509	173100	85479501	1933	1933	1933	1933	0
78	20250509	173000	85479501	1933	1933	1933	1933	0
79	20250509	172900	85479501	1933	1933	1933	1933	0
80	20250509	172800	85479501	1933	1933	1933	1933	0
81	20250509	172700	85479501	1933	1933	1933	1933	0
82	20250509	172600	85479501	1933	1933	1933	1933	0
83	20250509	172500	85479501	1933	1933	1933	1933	0
84	20250509	172400	85479501	1933	1933	1933	1933	0
85	20250509	172300	85479501	1933	1933	1933	1933	0
86	20250509	172200	85479501	1933	1933	1933	1933	0
87	20250509	172100	85479501	1933	1933	1933	1933	0
88	20250509	172000	85479501	1933	1933	1933	1933	0
89	20250509	171900	85479501	1933	1933	1933	1933	0
90	20250509	171800	85479501	1933	1933	1933	1933	0
91	20250509	171700	85479501	1933	1933	1933	1933	0
92	20250509	171600	85479501	1933	1933	1933	1933	736
93	20250509	171500	85479501	1933	1933	1933	1933	0
94	20250509	171400	85479501	1933	1933	1933	1933	0
95	20250509	171300	85479501	1933	1933	1933	1933	0
96	20250509	171200	85479501	1933	1933	1933	1933	0
97	20250509	171100	85479501	1933	1933	1933	1933	0
98	20250509	171000	85479501	1933	1933	1933	1933	0
99	20250509	170900	85479501	1933	1933	1933	1933	0
100	20250509	170800	85479501	1933	1933	1933	1933	0
101	20250509	170700	85479501	1933	1933	1933	1933	0
102	20250509	170600	85479501	1933	1933	1933	1933	0
103	20250509	170500	85479501	1933	1933	1933	1933	0
104	20250509	170400	85479501	1933	1933	1933	1933	0
105	20250509	170300	85479501	1933	1933	1933	1933	0
106	20250509	170200	85479501	1933	1933	1933	1933	0
107	20250509	170100	85479501	1933	1933	1933	1933	0
108	20250509	170000	85479501	1933	1933	1933	1933	0
109	20250509	165900	85479501	1933	1933	1933	1933	0
110	20250509	165800	85479501	1933	1933	1933	1933	0
111	20250509	165700	85479501	1933	1933	1933	1933	0
112	20250509	165600	85479501	1933	1933	1933	1933	0
113	20250509	165500	85479501	1933	1933	1933	1933	0
114	20250509	165400	85479501	1933	1933	1933	1933	0
115	20250509	165300	85479501	1933	1933	1933	1933	0
116	20250509	165200	85479501	1933	1933	1933	1933	0
117	20250509	165100	85479501	1933	1933	1933	1933	0
118	20250509	165000	85479501	1933	1933	1933	1933	0
119	20250509	164900	85479501	1933	1933	1933	1933	0
120	20250509	164800	85479501	1933	1933	1933	1933	0
121	20250509	164700	85479501	1933	1933	1933	1933	0
122	20250509	164600	85479501	1933	1933	1933	1933	736
123	20250509	164500	85479501	1933	1933	1933	1933	0
124	20250509	164400	85479501	1933	1933	1933	1933	0
125	20250509	164300	85479501	1933	1933	1933	1933	0
126	20250509	164200	85479501	1933	1933	1933	1933	0
127	20250509	164100	85479501	1933	1933	1933	1933	0
128	20250509	164000	85479501	1933	1933	1933	1933	0
129	20250509	163900	85479501	1933	1933	1933	1933	0
130	20250509	163800	85479501	1933	1933	1933	1933	0
131	20250509	163700	85479501	1933	1933	1933	1933	0
132	20250509	163600	85479501	1933	1933	1933	1933	0
133	20250509	163500	85479501	1933	1933	1933	1933	0
134	20250509	163400	85479501	1933	1933	1933	1933	0
135	20250509	163300	85479501	1933	1933	1933	1933	0
136	20250509	163200	85479501	1933	1933	1933	1933	0
137	20250509	163100	85479501	1933	1933	1933	1933	0
138	20250509	163000	85479501	1933	1933	1933	1933	0
139	20250509	162900	85479501	1933	1933	1933	1933	0
140	20250509	162800	85479501	1933	1933	1933	1933	0
141	20250509	162700	85479501	1933	1933	1933	1933	0
142	20250509	162600	85479501	1933	1933	1933	1933	0
143	20250509	162500	85479501	1933	1933	1933	1933	0
144	20250509	162400	85479501	1933	1933	1933	1933	0
145	20250509	162300	85479501	1933	1933	1933	1933	0
146	20250509	162200	85479501	1933	1933	1933	1933	0
147	20250509	162100	85479501	1933	1933	1933	1933	0
148	20250509	162000	85479501	1933	1933	1933	1933	0
149	20250509	161900	85479501	1933	1933	1933	1933	0
150	20250509	161800	85479501	1933	1933	1933	1933	0
151	20250509	161700	85479501	1933	1933	1933	1933	0
152	20250509	161600	85479501	1933	1933	1933	1933	736
153	20250509	161500	85479501	1933	1933	1933	1933	0
154	20250509	161400	85479501	1933	1933	1933	1933	0
155	20250509	161300	85479501	1933	1933	1933	1933	0
156	20250509	161200	85479501	1933	1933	1933	1933	0
157	20250509	161100	85479501	1933	1933	1933	1933	0
158	20250509	161000	85479501	1933	1933	1933	1933	0
159	20250509	160900	85479501	1933	1933	1933	1933	0
160	20250509	160800	85479501	1933	1933	1933	1933	0
161	20250509	160700	85479501	1933	1933	1933	1933	0
162	20250509	160600	85479501	1933	1933	1933	1933	0
163	20250509	160500	85479501	1933	1933	1933	1933	0
164	20250509	160400	85479501	1933	1933	1933	1933	0
165	20250509	160300	85479501	1933	1933	1933	1933	0
166	20250509	160200	85479501	1933	1933	1933	1933	0
167	20250509	160100	85479501	1933	1933	1933	1933	0
168	20250509	160000	85479501	1933	1933	1933	1933	0
169	20250509	155900	85479501	1933	1933	1933	1933	0
170	20250509	155800	85479501	1933	1933	1933	1933	0
171	20250509	155700	85479501	1933	1933	1933	1933	0
172	20250509	155600	85479501	1933	1933	1933	1933	0
173	20250509	155500	85479501	1933	1933	1933	1933	0
174	20250509	155400	85479501	1933	1933	1933	1933	0
175	20250509	155300	85479501	1933	1933	1933	1933	0
176	20250509	155200	85479501	1933	1933	1933	1933	0
177	20250509	155100	85479501	1933	1933	1933	1933	0
178	20250509	155000	85479501	1933	1933	1933	1933	0
179	20250509	154900	85479501	1933	1933	1933	1933	0
180	20250509	154800	85479501	1933	1933	1933	1933	0
181	20250509	154700	85479501	1933	1933	1933	1933	0
182	20250509	154600	85479501	1933	1933	1933	1933	736
183	20250509	154500	85479501	1933	1933	1933	1933	0
184	20250509	154400	85479501	1933	1933	1933	1933	0
185	20250509	154300	85479501	1933	1933	1933	1933	0
186	20250509	154200	85479501	1933	1933	1933	1933	0
187	20250509	154100	85479501	1933	1933	1933	1933	0
188	20250509	154000	85479501	1933	1933	1933	1933	0
189	20250509	153900	85479501	1933	1933	1933	1933	0
190	20250509	153800	85479501	1933	1933	1933	1933	0
191	20250509	153700	85479501	1933	1933	1933	1933	0
192	20250509	153600	85479501	1933	1933	1933	1933	0
193	20250509	153500	85479501	1933	1933	1933	1933	0
194	20250509	153400	85479501	1933	1933	1933	1933	0
195	20250509	153300	85479501	1933	1933	1933	1933	0
196	20250509	153200	85479501	1933	1933	1933	1933	0
197	20250509	153100	85479501	1933	1933	1933	1933	0
198	20250509	153000	85479501	1933	1933	1933	1933	736
199	20250509	152900	84056813	1931	1931	1931	1931	0
200	20250509	152800	84056813	1931	1931	1931	1931	0
201	20250509	152700	84056813	1931	1931	1931	1931	0
202	20250509	152600	84056813	1931	1931	1931	1931	0
203	20250509	152500	84056813	1931	1931	1931	1931	0
204	20250509	152400	84056813	1931	1931	1931	1931	0
205	20250509	152300	84056813	1931	1931	1931	1931	0
206	20250509	152200	84056813	1931	1931	1931	1931	0
207	20250509	152100	84056813	1931	1931	1931	1931	0
208	20250509	152000	84056813	1931	1931	1931	1931	0
209	20250509	151900	84056813	1931	1931	1931	1931	0
210	20250509	151800	84056813	1931	1931	1931	1931	0
211	20250509	151700	84056813	1931	1931	1931	1931	1
212	20250509	151600	84054882	1930	1930	1930	1930	172
213	20250509	151500	83722922	1930	1930	1930	1930	0
214	20250509	151400	83722922	1930	1930	1930	1930	0
215	20250509	151300	83722922	1930	1930	1930	1930	0
216	20250509	151200	83722922	1930	1930	1930	1930	0
217	20250509	151100	83722922	1930	1930	1930	1930	5
218	20250509	151000	83713272	1927	1927	1927	1927	0
219	20250509	150900	83713272	1927	1927	1927	1927	0
220	20250509	150800	83713272	1927	1927	1927	1927	0
221	20250509	150700	83713272	1927	1927	1927	1927	0
222	20250509	150600	83713272	1927	1927	1927	1927	0
223	20250509	150500	83713272	1927	1927	1927	1927	0
224	20250509	150400	83713272	1927	1927	1927	1927	0
225	20250509	150300	83713272	1927	1927	1927	1927	0
226	20250509	150200	83713272	1927	1927	1927	1927	0
227	20250509	150100	83713272	1927	1927	1927	1927	0
228	20250509	150000	83713272	1927	1927	1927	1927	0
229	20250509	145900	83713272	1927	1927	1927	1927	0
230	20250509	145800	83713272	1927	1927	1927	1927	0
231	20250509	145700	83713272	1927	1927	1927	1927	0
232	20250509	145600	83713272	1927	1927	1927	1927	0
233	20250509	145500	83713272	1927	1927	1927	1927	0
234	20250509	145400	83713272	1927	1927	1927	1927	0
235	20250509	145300	83713272	1927	1927	1927	1927	0
236	20250509	145200	83713272	1927	1927	1927	1927	0
237	20250509	145100	83713272	1927	1927	1927	1927	0
238	20250509	145000	83713272	1927	1927	1927	1927	0
239	20250509	144900	83713272	1927	1927	1927	1927	0
240	20250509	144800	83713272	1927	1927	1927	1927	0
241	20250509	144700	83713272	1927	1927	1927	1927	0
242	20250509	144600	83713272	1927	1927	1927	1927	0
243	20250509	144500	83713272	1927	1927	1927	1927	0
244	20250509	144400	83713272	1927	1927	1927	1927	0
245	20250509	144300	83713272	1927	1927	1927	1927	0
246	20250509	144200	83713272	1927	1927	1927	1927	4
247	20250509	144100	83705564	1929	1929	1929	1929	0
248	20250509	144000	83705564	1929	1929	1929	1929	0
249	20250509	143900	83705564	1929	1929	1929	1929	0
250	20250509	143800	83705564	1929	1929	1929	1929	100
251	20250509	143700	83512664	1929	1929	1929	1929	100
252	20250509	143600	83319764	1929	1929	1929	1929	0
253	20250509	143500	83319764	1929	1929	1929	1929	0
254	20250509	143400	83319764	1929	1929	1929	1929	0
255	20250509	143300	83319764	1929	1929	1929	1929	3
256	20250509	143200	83313977	1927	1927	1927	1927	0
257	20250509	143100	83313977	1927	1927	1927	1927	0
258	20250509	143000	83313977	1927	1927	1927	1927	0
259	20250509	142900	83313977	1927	1927	1927	1927	0
260	20250509	142800	83313977	1927	1927	1927	1927	1599
261	20250509	142700	80232704	1927	1927	1927	1927	0
262	20250509	142600	80232704	1927	1927	1927	1927	0
263	20250509	142500	80232704	1927	1927	1927	1927	0
264	20250509	142400	80232704	1927	1928	1928	1927	200
265	20250509	142300	79847283	1930	1930	1930	1930	0
266	20250509	142200	79847283	1930	1930	1930	1930	0
267	20250509	142100	79847283	1930	1930	1930	1930	0
268	20250509	142000	79847283	1930	1930	1930	1930	0
269	20250509	141900	79847283	1930	1930	1930	1930	0
270	20250509	141800	79847283	1930	1930	1930	1930	0
271	20250509	141700	79847283	1930	1930	1930	1930	3
272	20250509	141600	79841493	1928	1928	1928	1928	0
273	20250509	141500	79841493	1928	1928	1928	1928	0
274	20250509	141400	79841493	1928	1928	1928	1928	0
275	20250509	141300	79841493	1928	1928	1928	1928	0
276	20250509	141200	79841493	1928	1928	1928	1928	0
277	20250509	141100	79841493	1928	1927	1928	1927	544
278	20250509	141000	78792663	1928	1928	1928	1928	0
279	20250509	140900	78792663	1928	1928	1928	1928	0
280	20250509	140800	78792663	1928	1928	1928	1928	0
281	20250509	140700	78792663	1928	1928	1928	1928	1
282	20250509	140600	78790735	1928	1928	1928	1928	0
283	20250509	140500	78790735	1928	1928	1928	1928	0
284	20250509	140400	78790735	1928	1928	1928	1928	0
285	20250509	140300	78790735	1928	1928	1928	1928	0
286	20250509	140200	78790735	1928	1928	1928	1928	0
287	20250509	140100	78790735	1928	1928	1928	1928	0
288	20250509	140000	78790735	1928	1928	1928	1928	46
289	20250509	135900	78702047	1928	1928	1928	1928	0
290	20250509	135800	78702047	1928	1928	1928	1928	0
291	20250509	135700	78702047	1928	1928	1928	1928	0
292	20250509	135600	78702047	1928	1928	1928	1928	0
293	20250509	135500	78702047	1928	1928	1928	1928	0
294	20250509	135400	78702047	1928	1928	1928	1928	0
295	20250509	135300	78702047	1928	1928	1928	1928	0
296	20250509	135200	78702047	1928	1928	1928	1928	0
297	20250509	135100	78702047	1928	1928	1928	1928	0
298	20250509	135000	78702047	1928	1928	1928	1928	0
299	20250509	134900	78702047	1928	1928	1928	1928	0
300	20250509	134800	78702047	1928	1928	1928	1928	0
301	20250509	134700	78702047	1928	1928	1928	1928	10
302	20250509	134600	78682767	1928	1928	1928	1928	0
303	20250509	134500	78682767	1928	1928	1928	1928	0
304	20250509	134400	78682767	1928	1928	1928	1928	0
305	20250509	134300	78682767	1928	1928	1928	1928	20
306	20250509	134200	78644207	1928	1928	1928	1928	0
307	20250509	134100	78644207	1928	1928	1928	1928	0
308	20250509	134000	78644207	1928	1928	1928	1928	0
309	20250509	133900	78644207	1928	1928	1928	1928	0
310	20250509	133800	78644207	1928	1928	1928	1928	1
311	20250509	133700	78642279	1929	1929	1929	1929	0
312	20250509	133600	78642279	1929	1929	1929	1929	0
313	20250509	133500	78642279	1929	1929	1929	1929	0
314	20250509	133400	78642279	1929	1929	1929	1929	0
315	20250509	133300	78642279	1929	1929	1929	1929	0
316	20250509	133200	78642279	1929	1929	1929	1929	3
317	20250509	133100	78636492	1927	1927	1927	1927	0
318	20250509	133000	78636492	1927	1927	1927	1927	0
319	20250509	132900	78636492	1927	1927	1927	1927	0
320	20250509	132800	78636492	1927	1927	1927	1927	1
321	20250509	132700	78634565	1929	1929	1929	1929	0
322	20250509	132600	78634565	1929	1929	1929	1929	0
323	20250509	132500	78634565	1929	1929	1929	1929	0
324	20250509	132400	78634565	1929	1929	1929	1929	0
325	20250509	132300	78634565	1929	1929	1929	1929	0
326	20250509	132200	78634565	1929	1929	1929	1929	0
327	20250509	132100	78634565	1929	1929	1929	1929	0
328	20250509	132000	78634565	1929	1929	1929	1929	0
329	20250509	131900	78634565	1929	1929	1929	1929	0
330	20250509	131800	78634565	1929	1929	1929	1929	1
331	20250509	131700	78632636	1928	1928	1928	1928	0
332	20250509	131600	78632636	1928	1928	1928	1928	0
333	20250509	131500	78632636	1928	1928	1928	1928	0
334	20250509	131400	78632636	1928	1928	1928	1928	0
335	20250509	131300	78632636	1928	1928	1928	1928	0
336	20250509	131200	78632636	1928	1928	1928	1928	0
337	20250509	131100	78632636	1928	1928	1928	1928	95
338	20250509	131000	78449476	1928	1928	1928	1928	0
339	20250509	130900	78449476	1928	1928	1928	1928	0
340	20250509	130800	78449476	1928	1926	1928	1926	550
341	20250509	130700	77390076	1928	1928	1928	1928	0
342	20250509	130600	77390076	1928	1928	1928	1928	0
343	20250509	130500	77390076	1928	1928	1928	1928	0
344	20250509	130400	77390076	1928	1928	1928	1928	0
345	20250509	130300	77390076	1928	1928	1928	1928	0
346	20250509	130200	77390076	1928	1928	1928	1928	0
347	20250509	130100	77390076	1928	1928	1928	1928	0
348	20250509	130000	77390076	1928	1928	1928	1928	0
349	20250509	125900	77390076	1928	1928	1928	1928	518
350	20250509	125800	76391372	1928	1928	1928	1928	0
351	20250509	125700	76391372	1928	1928	1928	1928	0
352	20250509	125600	76391372	1928	1928	1928	1928	0
353	20250509	125500	76391372	1928	1928	1928	1928	95
354	20250509	125400	76208212	1926	1926	1926	1926	0
355	20250509	125300	76208212	1926	1926	1926	1926	0
356	20250509	125200	76208212	1926	1926	1926	1926	0
357	20250509	125100	76208212	1926	1926	1926	1926	0
358	20250509	125000	76208212	1926	1928	1928	1926	3000
359	20250509	124900	70428905	1928	1928	1928	1928	0
360	20250509	124800	70428905	1928	1928	1928	1928	0
361	20250509	124700	70428905	1928	1928	1928	1928	0
362	20250509	124600	70428905	1928	1928	1928	1928	0
363	20250509	124500	70428905	1928	1928	1928	1928	0
364	20250509	124400	70428905	1928	1928	1928	1928	0
365	20250509	124300	70428905	1928	1928	1928	1928	0
366	20250509	124200	70428905	1928	1928	1928	1928	0
367	20250509	124100	70428905	1928	1928	1928	1928	0
368	20250509	124000	70428905	1928	1928	1928	1928	0
369	20250509	123900	70428905	1928	1928	1928	1928	0
370	20250509	123800	70428905	1928	1928	1928	1928	80
371	20250509	123700	70274665	1930	1930	1930	1930	0
372	20250509	123600	70274665	1930	1930	1930	1930	0
373	20250509	123500	70274665	1930	1930	1930	1930	0
374	20250509	123400	70274665	1930	1930	1930	1930	0
375	20250509	123300	70274665	1930	1930	1930	1930	0
376	20250509	123200	70274665	1930	1930	1930	1930	0
377	20250509	123100	70274665	1930	1930	1930	1930	0
378	20250509	123000	70274665	1930	1930	1930	1930	1
379	20250509	122900	70272735	1930	1930	1930	1930	0
380	20250509	122800	70272735	1930	1930	1930	1930	0
381	20250509	122700	70272735	1930	1930	1930	1930	0
382	20250509	122600	70272735	1930	1930	1930	1930	0
383	20250509	122500	70272735	1930	1930	1930	1930	0
384	20250509	122400	70272735	1930	1930	1930	1930	0
385	20250509	122300	70272735	1930	1930	1930	1930	0
386	20250509	122200	70272735	1930	1930	1930	1930	0
387	20250509	122100	70272735	1930	1930	1930	1930	0
388	20250509	122000	70272735	1930	1930	1930	1930	0
389	20250509	121900	70272735	1930	1930	1930	1930	0
390	20250509	121800	70272735	1930	1930	1930	1930	0
391	20250509	121700	70272735	1930	1930	1930	1930	0
392	20250509	121600	70272735	1930	1930	1930	1930	0
393	20250509	121500	70272735	1930	1930	1930	1930	0
394	20250509	121400	70272735	1930	1930	1930	1930	0
395	20250509	121300	70272735	1930	1930	1930	1930	1
396	20250509	121200	70270805	1933	1933	1933	1933	0
397	20250509	121100	70270805	1933	1933	1933	1933	0
398	20250509	121000	70270805	1933	1933	1933	1933	0
399	20250509	120900	70270805	1933	1933	1933	1933	0
400	20250509	120800	70270805	1933	1933	1933	1933	0
401	20250509	120700	70270805	1933	1933	1933	1933	0
402	20250509	120600	70270805	1933	1929	1933	1929	8000
403	20250509	120500	54807819	1931	1931	1931	1931	0
404	20250509	120400	54807819	1931	1931	1931	1931	0
405	20250509	120300	54807819	1931	1931	1931	1931	0
406	20250509	120200	54807819	1931	1931	1931	1931	0
407	20250509	120100	54807819	1931	1931	1931	1931	0
408	20250509	120000	54807819	1931	1928	1931	1928	300
409	20250509	115900	54229389	1928	1928	1928	1928	0
410	20250509	115800	54229389	1928	1928	1928	1928	0
411	20250509	115700	54229389	1928	1928	1928	1928	0
412	20250509	115600	54229389	1928	1928	1928	1928	0
413	20250509	115500	54229389	1928	1928	1928	1928	0
414	20250509	115400	54229389	1928	1928	1928	1928	0
415	20250509	115300	54229389	1928	1928	1928	1928	0
416	20250509	115200	54229389	1928	1928	1928	1928	0
417	20250509	115100	54229389	1928	1928	1928	1928	1
418	20250509	115000	54227461	1926	1926	1926	1926	0
419	20250509	114900	54227461	1926	1926	1926	1926	0
420	20250509	114800	54227461	1926	1926	1926	1926	0
421	20250509	114700	54227461	1926	1926	1926	1926	0
422	20250509	114600	54227461	1926	1926	1926	1926	0
423	20250509	114500	54227461	1926	1926	1926	1926	0
424	20250509	114400	54227461	1926	1926	1926	1926	521
425	20250509	114300	53224015	1926	1926	1926	1926	0
426	20250509	114200	53224015	1926	1927	1927	1926	1000
427	20250509	114100	51297803	1928	1928	1928	1928	0
428	20250509	114000	51297803	1928	1928	1928	1928	0
429	20250509	113900	51297803	1928	1928	1928	1928	0
430	20250509	113800	51297803	1928	1928	1928	1928	0
431	20250509	113700	51297803	1928	1928	1928	1928	0
432	20250509	113600	51297803	1928	1928	1928	1928	0
433	20250509	113500	51297803	1928	1928	1928	1928	0
434	20250509	113400	51297803	1928	1928	1928	1928	1
435	20250509	113300	51295875	1926	1926	1926	1926	0
436	20250509	113200	51295875	1926	1926	1926	1926	0
437	20250509	113100	51295875	1926	1926	1926	1926	0
438	20250509	113000	51295875	1926	1926	1926	1926	0
439	20250509	112900	51295875	1926	1926	1926	1926	0
440	20250509	112800	51295875	1926	1926	1926	1926	0
441	20250509	112700	51295875	1926	1926	1926	1926	0
442	20250509	112600	51295875	1926	1926	1926	1926	0
443	20250509	112500	51295875	1926	1926	1926	1926	0
444	20250509	112400	51295875	1926	1927	1927	1926	2000
445	20250509	112300	47443873	1926	1926	1926	1926	0
446	20250509	112200	47443873	1926	1926	1926	1926	0
447	20250509	112100	47443873	1926	1926	1926	1926	0
448	20250509	112000	47443873	1926	1926	1926	1926	0
449	20250509	111900	47443873	1926	1926	1926	1926	0
450	20250509	111800	47443873	1926	1926	1926	1926	0
451	20250509	111700	47443873	1926	1926	1926	1926	0
452	20250509	111600	47443873	1926	1926	1926	1926	0
453	20250509	111500	47443873	1926	1927	1927	1926	500
454	20250509	111400	46480871	1927	1927	1927	1927	0
455	20250509	111300	46480871	1927	1927	1927	1927	0
456	20250509	111200	46480871	1927	1927	1927	1927	0
457	20250509	111100	46480871	1927	1927	1927	1927	0
458	20250509	111000	46480871	1927	1927	1927	1927	0
459	20250509	110900	46480871	1927	1927	1927	1927	0
460	20250509	110800	46480871	1927	1927	1927	1927	0
461	20250509	110700	46480871	1927	1927	1927	1927	0
462	20250509	110600	46480871	1927	1927	1927	1927	0
463	20250509	110500	46480871	1927	1927	1927	1927	203
464	20250509	110400	46089690	1929	1929	1929	1929	0
465	20250509	110300	46089690	1929	1929	1929	1929	0
466	20250509	110200	46089690	1929	1929	1929	1929	0
467	20250509	110100	46089690	1929	1929	1929	1929	0
468	20250509	110000	46089690	1929	1929	1929	1929	0
469	20250509	105900	46089690	1929	1929	1929	1929	0
470	20250509	105800	46089690	1929	1929	1929	1929	34
471	20250509	105700	46024104	1929	1929	1929	1929	0
472	20250509	105600	46024104	1929	1929	1929	1929	0
473	20250509	105500	46024104	1929	1929	1929	1929	0
474	20250509	105400	46024104	1929	1929	1929	1929	1
475	20250509	105300	46022175	1927	1927	1927	1927	10
476	20250509	105200	46002905	1930	1930	1930	1930	0
477	20250509	105100	46002905	1930	1930	1930	1930	0
478	20250509	105000	46002905	1930	1929	1930	1929	100
479	20250509	104900	45809907	1930	1930	1930	1930	0
480	20250509	104800	45809907	1930	1930	1930	1930	0
481	20250509	104700	45809907	1930	1930	1930	1930	0
482	20250509	104600	45809907	1930	1930	1930	1930	0
483	20250509	104500	45809907	1930	1930	1930	1930	0
484	20250509	104400	45809907	1930	1930	1930	1930	0
485	20250509	104300	45809907	1930	1930	1930	1930	0
486	20250509	104200	45809907	1930	1930	1930	1930	0
487	20250509	104100	45809907	1930	1928	1930	1928	227
488	20250509	104000	45371801	1930	1928	1930	1928	421
489	20250509	103900	44559503	1928	1928	1928	1928	2
490	20250509	103800	44555647	1928	1928	1928	1928	1
491	20250509	103700	44553719	1932	1932	1932	1932	0
492	20250509	103600	44553719	1932	1932	1932	1932	0
493	20250509	103500	44553719	1932	1928	1932	1928	4
494	20250509	103400	44546002	1926	1926	1926	1926	500
495	20250509	103300	43583002	1926	1926	1926	1926	0
496	20250509	103200	43583002	1926	1926	1926	1926	0
497	20250509	103100	43583002	1926	1926	1926	1926	0
498	20250509	103000	43583002	1926	1926	1926	1926	500
499	20250509	102900	42620002	1926	1926	1926	1926	0
500	20250509	102800	42620002	1926	1926	1926	1926	0
501	20250509	102700	42620002	1926	1926	1926	1926	0
502	20250509	102600	42620002	1926	1926	1926	1926	2
503	20250509	102500	42616150	1924	1928	1928	1924	2584
504	20250509	102400	37640391	1928	1928	1928	1928	5
505	20250509	102300	37630751	1928	1927	1928	1927	144
506	20250509	102200	37353163	1927	1927	1927	1927	0
507	20250509	102100	37353163	1927	1927	1927	1927	0
508	20250509	102000	37353163	1927	1927	1927	1927	0
509	20250509	101900	37353163	1927	1927	1927	1927	0
510	20250509	101800	37353163	1927	1927	1927	1927	2
511	20250509	101700	37349309	1927	1927	1927	1927	254
512	20250509	101600	36859851	1930	1930	1930	1930	0
513	20250509	101500	36859851	1930	1930	1930	1930	0
514	20250509	101400	36859851	1930	1930	1930	1930	0
515	20250509	101300	36859851	1930	1930	1930	1930	0
516	20250509	101200	36859851	1930	1930	1930	1930	0
517	20250509	101100	36859851	1930	1928	1930	1928	5001
518	20250509	101000	27215266	1928	1928	1928	1928	1
519	20250509	100900	27213338	1928	1928	1928	1928	0
520	20250509	100800	27213338	1928	1928	1928	1928	0
521	20250509	100700	27213338	1928	1928	1928	1928	0
522	20250509	100600	27213338	1928	1928	1928	1928	14
523	20250509	100500	27186346	1926	1926	1926	1926	0
524	20250509	100400	27186346	1926	1926	1926	1926	727
525	20250509	100300	25786144	1928	1928	1928	1928	0
526	20250509	100200	25786144	1928	1928	1928	1928	0
527	20250509	100100	25786144	1928	1928	1928	1928	1
528	20250509	100000	25784216	1927	1927	1927	1927	0
529	20250509	095900	25784216	1927	1927	1927	1927	0
530	20250509	095800	25784216	1927	1927	1927	1927	1
531	20250509	095700	25782289	1928	1928	1928	1928	0
532	20250509	095600	25782289	1928	1928	1928	1928	1157
533	20250509	095500	23551593	1928	1928	1928	1928	378
534	20250509	095400	22822809	1928	1929	1929	1927	3906
535	20250509	095300	15293532	1930	1930	1930	1930	0
536	20250509	095200	15293532	1930	1929	1930	1929	2327
537	20250509	095100	10804739	1930	1930	1930	1930	975
538	20250509	095000	8922989	1931	1931	1931	1931	8
539	20250509	094900	8907541	1931	1931	1931	1931	272
540	20250509	094800	8382309	1930	1930	1930	1930	26
541	20250509	094700	8332129	1931	1931	1931	1931	0
542	20250509	094600	8332129	1931	1931	1931	1931	0
543	20250509	094500	8332129	1931	1931	1931	1931	0
544	20250509	094400	8332129	1931	1931	1931	1931	0
545	20250509	094300	8332129	1931	1931	1931	1931	0
546	20250509	094200	8332129	1931	1930	1931	1930	3
547	20250509	094100	8326337	1930	1930	1930	1930	0
548	20250509	094000	8326337	1930	1930	1930	1930	0
549	20250509	093900	8326337	1930	1930	1930	1930	0
550	20250509	093800	8326337	1930	1930	1930	1930	1
551	20250509	093700	8324407	1930	1930	1930	1930	177
552	20250509	093600	7982797	1930	1930	1930	1930	101
553	20250509	093500	7787867	1930	1930	1930	1930	0
554	20250509	093400	7787867	1930	1930	1930	1930	0
555	20250509	093300	7787867	1930	1930	1930	1930	0
556	20250509	093200	7787867	1930	1930	1930	1930	0
557	20250509	093100	7787867	1930	1929	1930	1929	5
558	20250509	093000	7778218	1930	1930	1930	1930	0
559	20250509	092900	7778218	1930	1930	1930	1930	10
560	20250509	092800	7758918	1930	1932	1932	1929	2667
561	20250509	092700	2611218	1933	1933	1933	1933	0
562	20250509	092600	2611218	1933	1933	1933	1933	0
563	20250509	092500	2611218	1933	1933	1933	1933	0
564	20250509	092400	2611218	1933	1933	1933	1933	0
565	20250509	092300	2611218	1933	1933	1933	1933	0
566	20250509	092200	2611218	1933	1933	1933	1933	0
567	20250509	092100	2611218	1933	1933	1933	1933	20
568	20250509	092000	2572558	1933	1933	1933	1933	182
569	20250509	091900	2220752	1933	1933	1933	1933	0
570	20250509	091800	2220752	1933	1933	1933	1933	3
571	20250509	091700	2214953	1932	1932	1932	1932	0
572	20250509	091600	2214953	1932	1932	1932	1932	0
573	20250509	091500	2214953	1932	1932	1932	1932	0
574	20250509	091400	2214953	1932	1932	1932	1932	0
575	20250509	091300	2214953	1932	1932	1932	1932	10
576	20250509	091200	2195633	1932	1932	1932	1932	50
577	20250509	091100	2099033	1930	1930	1930	1930	2
578	20250509	091000	2095173	1931	1931	1931	1931	1
579	20250509	090900	2093242	1931	1931	1931	1931	1
580	20250509	090800	2091311	1932	1932	1932	1932	0
581	20250509	090700	2091311	1932	1932	1932	1932	0
582	20250509	090600	2091311	1932	1932	1932	1932	0
583	20250509	090500	2091311	1932	1932	1932	1932	0
584	20250509	090400	2091311	1932	1932	1932	1932	0
585	20250509	090300	2091311	1932	1932	1932	1932	0
586	20250509	090200	2091311	1932	1932	1932	1932	2
587	20250509	090100	2087447	1931	1931	1931	1931	0
588	20250509	090000	2087447	1931	1931	1933	1931	1081