KissMeData/050760/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191600	45206431	1899	1899	1899	1899	74
3	20250512	191500	45206431	1899	1899	1899	1899	0
4	20250512	191400	45206431	1899	1899	1899	1899	0
5	20250512	191300	45206431	1899	1899	1899	1899	0
6	20250512	191200	45206431	1899	1899	1899	1899	0
7	20250512	191100	45206431	1899	1899	1899	1899	0
8	20250512	191000	45206431	1899	1899	1899	1899	0
9	20250512	190900	45206431	1899	1899	1899	1899	0
10	20250512	190800	45206431	1899	1899	1899	1899	0
11	20250512	190700	45206431	1899	1899	1899	1899	0
12	20250512	190600	45206431	1899	1899	1899	1899	0
13	20250512	190500	45206431	1899	1899	1899	1899	0
14	20250512	190400	45206431	1899	1899	1899	1899	0
15	20250512	190300	45206431	1899	1899	1899	1899	0
16	20250512	190200	45206431	1899	1899	1899	1899	0
17	20250512	190100	45206431	1899	1899	1899	1899	0
18	20250512	190000	45206431	1899	1899	1899	1899	0
19	20250512	185900	45206431	1899	1899	1899	1899	0
20	20250512	185800	45206431	1899	1899	1899	1899	0
21	20250512	185700	45206431	1899	1899	1899	1899	0
22	20250512	185600	45206431	1899	1899	1899	1899	0
23	20250512	185500	45206431	1899	1899	1899	1899	0
24	20250512	185400	45206431	1899	1899	1899	1899	0
25	20250512	185300	45206431	1899	1899	1899	1899	0
26	20250512	185200	45206431	1899	1899	1899	1899	0
27	20250512	185100	45206431	1899	1899	1899	1899	0
28	20250512	185000	45206431	1899	1899	1899	1899	0
29	20250512	184900	45206431	1899	1899	1899	1899	0
30	20250512	184800	45206431	1899	1899	1899	1899	0
31	20250512	184700	45206431	1899	1899	1899	1899	0
32	20250512	184600	45206431	1899	1899	1899	1899	74
33	20250512	184500	45206431	1899	1899	1899	1899	0
34	20250512	184400	45206431	1899	1899	1899	1899	0
35	20250512	184300	45206431	1899	1899	1899	1899	0
36	20250512	184200	45206431	1899	1899	1899	1899	0
37	20250512	184100	45206431	1899	1899	1899	1899	0
38	20250512	184000	45206431	1899	1899	1899	1899	0
39	20250512	183900	45206431	1899	1899	1899	1899	0
40	20250512	183800	45206431	1899	1899	1899	1899	0
41	20250512	183700	45206431	1899	1899	1899	1899	0
42	20250512	183600	45206431	1899	1899	1899	1899	0
43	20250512	183500	45206431	1899	1899	1899	1899	0
44	20250512	183400	45206431	1899	1899	1899	1899	0
45	20250512	183300	45206431	1899	1899	1899	1899	0
46	20250512	183200	45206431	1899	1899	1899	1899	0
47	20250512	183100	45206431	1899	1899	1899	1899	0
48	20250512	183000	45206431	1899	1899	1899	1899	0
49	20250512	182900	45206431	1899	1899	1899	1899	0
50	20250512	182800	45206431	1899	1899	1899	1899	0
51	20250512	182700	45206431	1899	1899	1899	1899	0
52	20250512	182600	45206431	1899	1899	1899	1899	0
53	20250512	182500	45206431	1899	1899	1899	1899	0
54	20250512	182400	45206431	1899	1899	1899	1899	0
55	20250512	182300	45206431	1899	1899	1899	1899	0
56	20250512	182200	45206431	1899	1899	1899	1899	0
57	20250512	182100	45206431	1899	1899	1899	1899	0
58	20250512	182000	45206431	1899	1899	1899	1899	0
59	20250512	181900	45206431	1899	1899	1899	1899	0
60	20250512	181800	45206431	1899	1899	1899	1899	0
61	20250512	181700	45206431	1899	1899	1899	1899	0
62	20250512	181600	45206431	1899	1899	1899	1899	74
63	20250512	181500	45206431	1899	1899	1899	1899	0
64	20250512	181400	45206431	1899	1899	1899	1899	0
65	20250512	181300	45206431	1899	1899	1899	1899	0
66	20250512	181200	45206431	1899	1899	1899	1899	0
67	20250512	181100	45206431	1899	1899	1899	1899	0
68	20250512	181000	45206431	1899	1899	1899	1899	0
69	20250512	180900	45206431	1899	1899	1899	1899	0
70	20250512	180800	45206431	1899	1899	1899	1899	0
71	20250512	180700	45206431	1899	1899	1899	1899	0
72	20250512	180600	45206431	1899	1899	1899	1899	0
73	20250512	180500	45206431	1899	1899	1899	1899	0
74	20250512	180400	45206431	1899	1899	1899	1899	0
75	20250512	180300	45206431	1899	1899	1899	1899	0
76	20250512	180200	45206431	1899	1899	1899	1899	0
77	20250512	180100	45206431	1899	1899	1899	1899	0
78	20250512	180000	45206431	1899	1899	1899	1899	0
79	20250512	175900	45206431	1899	1899	1899	1899	0
80	20250512	175800	45206431	1899	1899	1899	1899	0
81	20250512	175700	45206431	1899	1899	1899	1899	0
82	20250512	175600	45206431	1899	1899	1899	1899	0
83	20250512	175500	45206431	1899	1899	1899	1899	0
84	20250512	175400	45206431	1899	1899	1899	1899	0
85	20250512	175300	45206431	1899	1899	1899	1899	0
86	20250512	175200	45206431	1899	1899	1899	1899	0
87	20250512	175100	45206431	1899	1899	1899	1899	0
88	20250512	175000	45206431	1899	1899	1899	1899	0
89	20250512	174900	45206431	1899	1899	1899	1899	0
90	20250512	174800	45206431	1899	1899	1899	1899	0
91	20250512	174700	45206431	1899	1899	1899	1899	0
92	20250512	174600	45206431	1899	1899	1899	1899	74
93	20250512	174500	45206431	1899	1899	1899	1899	0
94	20250512	174400	45206431	1899	1899	1899	1899	0
95	20250512	174300	45206431	1899	1899	1899	1899	0
96	20250512	174200	45206431	1899	1899	1899	1899	0
97	20250512	174100	45206431	1899	1899	1899	1899	0
98	20250512	174000	45206431	1899	1899	1899	1899	0
99	20250512	173900	45206431	1899	1899	1899	1899	0
100	20250512	173800	45206431	1899	1899	1899	1899	0
101	20250512	173700	45206431	1899	1899	1899	1899	0
102	20250512	173600	45206431	1899	1899	1899	1899	0
103	20250512	173500	45206431	1899	1899	1899	1899	0
104	20250512	173400	45206431	1899	1899	1899	1899	0
105	20250512	173300	45206431	1899	1899	1899	1899	0
106	20250512	173200	45206431	1899	1899	1899	1899	0
107	20250512	173100	45206431	1899	1899	1899	1899	0
108	20250512	173000	45206431	1899	1899	1899	1899	0
109	20250512	172900	45206431	1899	1899	1899	1899	0
110	20250512	172800	45206431	1899	1899	1899	1899	0
111	20250512	172700	45206431	1899	1899	1899	1899	0
112	20250512	172600	45206431	1899	1899	1899	1899	0
113	20250512	172500	45206431	1899	1899	1899	1899	0
114	20250512	172400	45206431	1899	1899	1899	1899	0
115	20250512	172300	45206431	1899	1899	1899	1899	0
116	20250512	172200	45206431	1899	1899	1899	1899	0
117	20250512	172100	45206431	1899	1899	1899	1899	0
118	20250512	172000	45206431	1899	1899	1899	1899	0
119	20250512	171900	45206431	1899	1899	1899	1899	0
120	20250512	171800	45206431	1899	1899	1899	1899	0
121	20250512	171700	45206431	1899	1899	1899	1899	0
122	20250512	171600	45206431	1899	1899	1899	1899	74
123	20250512	171500	45206431	1899	1899	1899	1899	0
124	20250512	171400	45206431	1899	1899	1899	1899	0
125	20250512	171300	45206431	1899	1899	1899	1899	0
126	20250512	171200	45206431	1899	1899	1899	1899	0
127	20250512	171100	45206431	1899	1899	1899	1899	0
128	20250512	171000	45206431	1899	1899	1899	1899	0
129	20250512	170900	45206431	1899	1899	1899	1899	0
130	20250512	170800	45206431	1899	1899	1899	1899	0
131	20250512	170700	45206431	1899	1899	1899	1899	0
132	20250512	170600	45206431	1899	1899	1899	1899	0
133	20250512	170500	45206431	1899	1899	1899	1899	0
134	20250512	170400	45206431	1899	1899	1899	1899	0
135	20250512	170300	45206431	1899	1899	1899	1899	0
136	20250512	170200	45206431	1899	1899	1899	1899	0
137	20250512	170100	45206431	1899	1899	1899	1899	0
138	20250512	170000	45206431	1899	1899	1899	1899	0
139	20250512	165900	45206431	1899	1899	1899	1899	0
140	20250512	165800	45206431	1899	1899	1899	1899	0
141	20250512	165700	45206431	1899	1899	1899	1899	0
142	20250512	165600	45206431	1899	1899	1899	1899	0
143	20250512	165500	45206431	1899	1899	1899	1899	0
144	20250512	165400	45206431	1899	1899	1899	1899	0
145	20250512	165300	45206431	1899	1899	1899	1899	0
146	20250512	165200	45206431	1899	1899	1899	1899	0
147	20250512	165100	45206431	1899	1899	1899	1899	0
148	20250512	165000	45206431	1899	1899	1899	1899	0
149	20250512	164900	45206431	1899	1899	1899	1899	0
150	20250512	164800	45206431	1899	1899	1899	1899	0
151	20250512	164700	45206431	1899	1899	1899	1899	0
152	20250512	164600	45206431	1899	1899	1899	1899	74
153	20250512	164500	45206431	1899	1899	1899	1899	0
154	20250512	164400	45206431	1899	1899	1899	1899	0
155	20250512	164300	45206431	1899	1899	1899	1899	0
156	20250512	164200	45206431	1899	1899	1899	1899	0
157	20250512	164100	45206431	1899	1899	1899	1899	0
158	20250512	164000	45206431	1899	1899	1899	1899	0
159	20250512	163900	45206431	1899	1899	1899	1899	0
160	20250512	163800	45206431	1899	1899	1899	1899	0
161	20250512	163700	45206431	1899	1899	1899	1899	0
162	20250512	163600	45206431	1899	1899	1899	1899	0
163	20250512	163500	45206431	1899	1899	1899	1899	0
164	20250512	163400	45206431	1899	1899	1899	1899	0
165	20250512	163300	45206431	1899	1899	1899	1899	0
166	20250512	163200	45206431	1899	1899	1899	1899	0
167	20250512	163100	45206431	1899	1899	1899	1899	0
168	20250512	163000	45206431	1899	1899	1899	1899	0
169	20250512	162900	45206431	1899	1899	1899	1899	0
170	20250512	162800	45206431	1899	1899	1899	1899	0
171	20250512	162700	45206431	1899	1899	1899	1899	0
172	20250512	162600	45206431	1899	1899	1899	1899	0
173	20250512	162500	45206431	1899	1899	1899	1899	0
174	20250512	162400	45206431	1899	1899	1899	1899	0
175	20250512	162300	45206431	1899	1899	1899	1899	0
176	20250512	162200	45206431	1899	1899	1899	1899	0
177	20250512	162100	45206431	1899	1899	1899	1899	0
178	20250512	162000	45206431	1899	1899	1899	1899	0
179	20250512	161900	45206431	1899	1899	1899	1899	0
180	20250512	161800	45206431	1899	1899	1899	1899	0
181	20250512	161700	45206431	1899	1899	1899	1899	0
182	20250512	161600	45206431	1899	1899	1899	1899	74
183	20250512	161500	45206431	1899	1899	1899	1899	0
184	20250512	161400	45206431	1899	1899	1899	1899	0
185	20250512	161300	45206431	1899	1899	1899	1899	0
186	20250512	161200	45206431	1899	1899	1899	1899	0
187	20250512	161100	45206431	1899	1899	1899	1899	0
188	20250512	161000	45206431	1899	1899	1899	1899	0
189	20250512	160900	45206431	1899	1899	1899	1899	0
190	20250512	160800	45206431	1899	1899	1899	1899	0
191	20250512	160700	45206431	1899	1899	1899	1899	0
192	20250512	160600	45206431	1899	1899	1899	1899	0
193	20250512	160500	45206431	1899	1899	1899	1899	0
194	20250512	160400	45206431	1899	1899	1899	1899	0
195	20250512	160300	45206431	1899	1899	1899	1899	0
196	20250512	160200	45206431	1899	1899	1899	1899	0
197	20250512	160100	45206431	1899	1899	1899	1899	0
198	20250512	160000	45206431	1899	1899	1899	1899	0
199	20250512	155900	45206431	1899	1899	1899	1899	0
200	20250512	155800	45206431	1899	1899	1899	1899	0
201	20250512	155700	45206431	1899	1899	1899	1899	0
202	20250512	155600	45206431	1899	1899	1899	1899	0
203	20250512	155500	45206431	1899	1899	1899	1899	0
204	20250512	155400	45206431	1899	1899	1899	1899	0
205	20250512	155300	45206431	1899	1899	1899	1899	0
206	20250512	155200	45206431	1899	1899	1899	1899	0
207	20250512	155100	45206431	1899	1899	1899	1899	0
208	20250512	155000	45206431	1899	1899	1899	1899	0
209	20250512	154900	45206431	1899	1899	1899	1899	0
210	20250512	154800	45206431	1899	1899	1899	1899	0
211	20250512	154700	45206431	1899	1899	1899	1899	0
212	20250512	154600	45206431	1899	1899	1899	1899	74
213	20250512	154500	45206431	1899	1899	1899	1899	0
214	20250512	154400	45206431	1899	1899	1899	1899	0
215	20250512	154300	45206431	1899	1899	1899	1899	0
216	20250512	154200	45206431	1899	1899	1899	1899	0
217	20250512	154100	45206431	1899	1899	1899	1899	0
218	20250512	154000	45206431	1899	1899	1899	1899	0
219	20250512	153900	45206431	1899	1899	1899	1899	0
220	20250512	153800	45206431	1899	1899	1899	1899	0
221	20250512	153700	45206431	1899	1899	1899	1899	0
222	20250512	153600	45206431	1899	1899	1899	1899	0
223	20250512	153500	45206431	1899	1899	1899	1899	0
224	20250512	153400	45206431	1899	1899	1899	1899	0
225	20250512	153300	45206431	1899	1899	1899	1899	0
226	20250512	153200	45206431	1899	1899	1899	1899	0
227	20250512	153100	45206431	1899	1899	1899	1899	0
228	20250512	153000	45206431	1899	1899	1899	1899	74
229	20250512	152900	45065905	1905	1905	1905	1905	0
230	20250512	152800	45065905	1905	1905	1905	1905	0
231	20250512	152700	45065905	1905	1905	1905	1905	0
232	20250512	152600	45065905	1905	1905	1905	1905	0
233	20250512	152500	45065905	1905	1905	1905	1905	0
234	20250512	152400	45065905	1905	1905	1905	1905	0
235	20250512	152300	45065905	1905	1905	1905	1905	0
236	20250512	152200	45065905	1905	1905	1905	1905	0
237	20250512	152100	45065905	1905	1905	1905	1905	0
238	20250512	152000	45065905	1905	1905	1905	1905	0
239	20250512	151900	45065905	1905	1905	1905	1905	0
240	20250512	151800	45065905	1905	1905	1905	1905	0
241	20250512	151700	45065905	1905	1905	1905	1905	0
242	20250512	151600	45065905	1905	1905	1905	1905	0
243	20250512	151500	45065905	1905	1905	1905	1905	0
244	20250512	151400	45065905	1905	1905	1905	1905	0
245	20250512	151300	45065905	1905	1905	1905	1905	0
246	20250512	151200	45065905	1905	1905	1905	1905	0
247	20250512	151100	45065905	1905	1905	1905	1905	0
248	20250512	151000	45065905	1905	1905	1905	1905	0
249	20250512	150900	45065905	1905	1905	1905	1905	133
250	20250512	150800	44812540	1904	1904	1904	1904	0
251	20250512	150700	44812540	1904	1904	1904	1904	0
252	20250512	150600	44812540	1904	1904	1904	1904	0
253	20250512	150500	44812540	1904	1904	1904	1904	0
254	20250512	150400	44812540	1904	1904	1904	1904	59
255	20250512	150300	44700204	1904	1904	1904	1904	0
256	20250512	150200	44700204	1904	1904	1904	1904	0
257	20250512	150100	44700204	1904	1904	1904	1904	0
258	20250512	150000	44700204	1904	1904	1904	1904	0
259	20250512	145900	44700204	1904	1904	1904	1904	0
260	20250512	145800	44700204	1904	1904	1904	1904	0
261	20250512	145700	44700204	1904	1904	1904	1904	0
262	20250512	145600	44700204	1904	1904	1904	1904	0
263	20250512	145500	44700204	1904	1904	1904	1904	798
264	20250512	145400	43180812	1904	1904	1904	1904	1
265	20250512	145300	43178908	1904	1904	1904	1904	0
266	20250512	145200	43178908	1904	1904	1904	1904	0
267	20250512	145100	43178908	1904	1904	1904	1904	1
268	20250512	145000	43177004	1904	1904	1904	1904	0
269	20250512	144900	43177004	1904	1904	1904	1904	0
270	20250512	144800	43177004	1904	1904	1904	1904	0
271	20250512	144700	43177004	1904	1900	1904	1898	251
272	20250512	144600	42700420	1902	1902	1902	1902	0
273	20250512	144500	42700420	1902	1902	1902	1902	0
274	20250512	144400	42700420	1902	1902	1902	1902	0
275	20250512	144300	42700420	1902	1902	1902	1902	0
276	20250512	144200	42700420	1902	1902	1902	1902	0
277	20250512	144100	42700420	1902	1902	1902	1902	0
278	20250512	144000	42700420	1902	1902	1902	1902	0
279	20250512	143900	42700420	1902	1902	1902	1902	0
280	20250512	143800	42700420	1902	1901	1902	1901	1998
281	20250512	143700	38902124	1901	1901	1901	1901	0
282	20250512	143600	38902124	1901	1901	1901	1901	14
283	20250512	143500	38875510	1901	1901	1901	1901	0
284	20250512	143400	38875510	1901	1901	1901	1901	0
285	20250512	143300	38875510	1901	1901	1901	1901	0
286	20250512	143200	38875510	1901	1901	1901	1901	158
287	20250512	143100	38575152	1901	1901	1901	1901	0
288	20250512	143000	38575152	1901	1901	1901	1901	24
289	20250512	142900	38529528	1901	1901	1901	1901	0
290	20250512	142800	38529528	1901	1901	1901	1901	0
291	20250512	142700	38529528	1901	1901	1901	1901	0
292	20250512	142600	38529528	1901	1901	1901	1901	0
293	20250512	142500	38529528	1901	1901	1901	1901	0
294	20250512	142400	38529528	1901	1901	1901	1901	0
295	20250512	142300	38529528	1901	1901	1901	1901	0
296	20250512	142200	38529528	1901	1901	1901	1901	22
297	20250512	142100	38487706	1900	1900	1900	1900	0
298	20250512	142000	38487706	1900	1900	1900	1900	0
299	20250512	141900	38487706	1900	1900	1900	1900	0
300	20250512	141800	38487706	1900	1900	1900	1900	0
301	20250512	141700	38487706	1900	1900	1900	1900	0
302	20250512	141600	38487706	1900	1900	1900	1900	0
303	20250512	141500	38487706	1900	1900	1900	1900	0
304	20250512	141400	38487706	1900	1900	1900	1900	0
305	20250512	141300	38487706	1900	1900	1900	1900	0
306	20250512	141200	38487706	1900	1900	1900	1900	0
307	20250512	141100	38487706	1900	1900	1900	1900	0
308	20250512	141000	38487706	1900	1900	1900	1900	113
309	20250512	140900	38273006	1900	1900	1900	1900	137
310	20250512	140800	38012706	1900	1900	1900	1900	0
311	20250512	140700	38012706	1900	1899	1900	1899	228
312	20250512	140600	37579606	1900	1900	1900	1900	119
313	20250512	140500	37353506	1897	1897	1897	1897	0
314	20250512	140400	37353506	1897	1897	1897	1897	0
315	20250512	140300	37353506	1897	1897	1897	1897	0
316	20250512	140200	37353506	1897	1897	1897	1897	0
317	20250512	140100	37353506	1897	1897	1897	1897	0
318	20250512	140000	37353506	1897	1900	1900	1897	656
319	20250512	135900	36108361	1901	1901	1901	1901	0
320	20250512	135800	36108361	1901	1901	1901	1901	0
321	20250512	135700	36108361	1901	1901	1901	1901	0
322	20250512	135600	36108361	1901	1901	1901	1901	0
323	20250512	135500	36108361	1901	1901	1901	1901	0
324	20250512	135400	36108361	1901	1901	1901	1901	0
325	20250512	135300	36108361	1901	1901	1901	1901	0
326	20250512	135200	36108361	1901	1901	1901	1901	0
327	20250512	135100	36108361	1901	1901	1901	1901	0
328	20250512	135000	36108361	1901	1901	1901	1901	0
329	20250512	134900	36108361	1901	1901	1901	1901	0
330	20250512	134800	36108361	1901	1901	1901	1901	0
331	20250512	134700	36108361	1901	1901	1901	1901	0
332	20250512	134600	36108361	1901	1901	1901	1901	0
333	20250512	134500	36108361	1901	1901	1901	1901	0
334	20250512	134400	36108361	1901	1901	1901	1901	0
335	20250512	134300	36108361	1901	1901	1901	1901	0
336	20250512	134200	36108361	1901	1900	1901	1900	1301
337	20250512	134100	33636406	1900	1900	1900	1900	0
338	20250512	134000	33636406	1900	1900	1900	1900	0
339	20250512	133900	33636406	1900	1900	1900	1900	0
340	20250512	133800	33636406	1900	1900	1900	1900	0
341	20250512	133700	33636406	1900	1900	1900	1900	0
342	20250512	133600	33636406	1900	1900	1900	1900	102
343	20250512	133500	33442606	1900	1900	1900	1900	0
344	20250512	133400	33442606	1900	1900	1900	1900	0
345	20250512	133300	33442606	1900	1900	1900	1900	0
346	20250512	133200	33442606	1900	1900	1900	1900	0
347	20250512	133100	33442606	1900	1900	1900	1900	0
348	20250512	133000	33442606	1900	1900	1900	1900	0
349	20250512	132900	33442606	1900	1900	1900	1900	5
350	20250512	132800	33433106	1900	1900	1900	1900	0
351	20250512	132700	33433106	1900	1900	1900	1900	0
352	20250512	132600	33433106	1900	1900	1900	1900	0
353	20250512	132500	33433106	1900	1900	1900	1900	0
354	20250512	132400	33433106	1900	1900	1900	1900	18
355	20250512	132300	33398906	1900	1900	1900	1900	0
356	20250512	132200	33398906	1900	1900	1900	1900	0
357	20250512	132100	33398906	1900	1900	1900	1900	0
358	20250512	132000	33398906	1900	1900	1900	1900	100
359	20250512	131900	33208906	1899	1899	1899	1899	78
360	20250512	131800	33060784	1899	1899	1899	1899	100
361	20250512	131700	32870884	1900	1900	1900	1900	0
362	20250512	131600	32870884	1900	1900	1900	1900	0
363	20250512	131500	32870884	1900	1900	1900	1900	0
364	20250512	131400	32870884	1900	1900	1900	1900	0
365	20250512	131300	32870884	1900	1900	1900	1900	0
366	20250512	131200	32870884	1900	1900	1900	1900	0
367	20250512	131100	32870884	1900	1900	1900	1900	0
368	20250512	131000	32870884	1900	1900	1900	1900	0
369	20250512	130900	32870884	1900	1900	1900	1900	0
370	20250512	130800	32870884	1900	1900	1900	1900	0
371	20250512	130700	32870884	1900	1900	1900	1900	0
372	20250512	130600	32870884	1900	1900	1900	1900	0
373	20250512	130500	32870884	1900	1900	1900	1900	101
374	20250512	130400	32678984	1898	1898	1898	1898	95
375	20250512	130300	32498674	1898	1898	1898	1898	86
376	20250512	130200	32335446	1898	1898	1898	1898	0
377	20250512	130100	32335446	1898	1898	1898	1898	0
378	20250512	130000	32335446	1898	1898	1898	1898	0
379	20250512	125900	32335446	1898	1898	1898	1898	0
380	20250512	125800	32335446	1898	1898	1898	1898	0
381	20250512	125700	32335446	1898	1898	1898	1898	53
382	20250512	125600	32234852	1898	1898	1898	1898	0
383	20250512	125500	32234852	1898	1898	1898	1898	0
384	20250512	125400	32234852	1898	1898	1898	1898	164
385	20250512	125300	31923580	1900	1900	1900	1900	0
386	20250512	125200	31923580	1900	1900	1900	1900	66
387	20250512	125100	31798180	1898	1898	1898	1898	0
388	20250512	125000	31798180	1898	1898	1898	1898	0
389	20250512	124900	31798180	1898	1898	1898	1898	0
390	20250512	124800	31798180	1898	1898	1898	1898	0
391	20250512	124700	31798180	1898	1898	1898	1898	0
392	20250512	124600	31798180	1898	1898	1898	1898	0
393	20250512	124500	31798180	1898	1898	1898	1898	0
394	20250512	124400	31798180	1898	1898	1898	1898	0
395	20250512	124300	31798180	1898	1898	1898	1898	0
396	20250512	124200	31798180	1898	1898	1898	1898	10
397	20250512	124100	31779200	1900	1900	1900	1900	0
398	20250512	124000	31779200	1900	1900	1900	1900	0
399	20250512	123900	31779200	1900	1900	1900	1900	105
400	20250512	123800	31579700	1898	1898	1898	1898	0
401	20250512	123700	31579700	1898	1898	1898	1898	0
402	20250512	123600	31579700	1898	1898	1898	1898	0
403	20250512	123500	31579700	1898	1898	1898	1898	1
404	20250512	123400	31577802	1900	1900	1900	1900	0
405	20250512	123300	31577802	1900	1900	1900	1900	0
406	20250512	123200	31577802	1900	1900	1900	1900	0
407	20250512	123100	31577802	1900	1900	1900	1900	0
408	20250512	123000	31577802	1900	1900	1900	1900	0
409	20250512	122900	31577802	1900	1900	1900	1900	0
410	20250512	122800	31577802	1900	1900	1900	1900	0
411	20250512	122700	31577802	1900	1900	1900	1900	0
412	20250512	122600	31577802	1900	1900	1900	1900	0
413	20250512	122500	31577802	1900	1900	1900	1900	0
414	20250512	122400	31577802	1900	1900	1900	1900	0
415	20250512	122300	31577802	1900	1900	1900	1900	0
416	20250512	122200	31577802	1900	1900	1900	1900	0
417	20250512	122100	31577802	1900	1900	1900	1900	0
418	20250512	122000	31577802	1900	1900	1900	1900	0
419	20250512	121900	31577802	1900	1900	1900	1900	0
420	20250512	121800	31577802	1900	1900	1900	1900	0
421	20250512	121700	31577802	1900	1900	1900	1900	0
422	20250512	121600	31577802	1900	1900	1900	1900	0
423	20250512	121500	31577802	1900	1900	1900	1900	0
424	20250512	121400	31577802	1900	1900	1900	1900	0
425	20250512	121300	31577802	1900	1900	1900	1900	0
426	20250512	121200	31577802	1900	1900	1900	1900	12
427	20250512	121100	31555002	1900	1900	1900	1900	0
428	20250512	121000	31555002	1900	1900	1900	1900	0
429	20250512	120900	31555002	1900	1900	1900	1900	114
430	20250512	120800	31338402	1904	1904	1904	1904	1
431	20250512	120700	31336498	1904	1904	1904	1904	0
432	20250512	120600	31336498	1904	1905	1905	1904	8
433	20250512	120500	31321261	1905	1905	1905	1905	0
434	20250512	120400	31321261	1905	1905	1905	1905	0
435	20250512	120300	31321261	1905	1905	1905	1905	0
436	20250512	120200	31321261	1905	1905	1905	1905	0
437	20250512	120100	31321261	1905	1905	1905	1905	0
438	20250512	120000	31321261	1905	1905	1905	1905	0
439	20250512	115900	31321261	1905	1905	1905	1905	0
440	20250512	115800	31321261	1905	1905	1905	1905	0
441	20250512	115700	31321261	1905	1905	1905	1905	0
442	20250512	115600	31321261	1905	1905	1905	1905	0
443	20250512	115500	31321261	1905	1905	1905	1905	0
444	20250512	115400	31321261	1905	1905	1905	1905	0
445	20250512	115300	31321261	1905	1905	1905	1905	0
446	20250512	115200	31321261	1905	1905	1905	1905	1024
447	20250512	115100	29370541	1897	1897	1897	1897	0
448	20250512	115000	29370541	1897	1897	1897	1897	0
449	20250512	114900	29370541	1897	1897	1897	1897	0
450	20250512	114800	29370541	1897	1897	1897	1897	0
451	20250512	114700	29370541	1897	1897	1897	1897	0
452	20250512	114600	29370541	1897	1897	1897	1897	0
453	20250512	114500	29370541	1897	1897	1897	1897	0
454	20250512	114400	29370541	1897	1897	1897	1897	0
455	20250512	114300	29370541	1897	1897	1897	1897	0
456	20250512	114200	29370541	1897	1899	1899	1897	172
457	20250512	114100	29043989	1905	1905	1905	1905	0
458	20250512	114000	29043989	1905	1905	1905	1905	0
459	20250512	113900	29043989	1905	1905	1905	1905	0
460	20250512	113800	29043989	1905	1905	1905	1905	0
461	20250512	113700	29043989	1905	1905	1905	1905	0
462	20250512	113600	29043989	1905	1905	1905	1905	0
463	20250512	113500	29043989	1905	1905	1905	1905	0
464	20250512	113400	29043989	1905	1905	1905	1905	0
465	20250512	113300	29043989	1905	1905	1905	1905	0
466	20250512	113200	29043989	1905	1905	1905	1905	131
467	20250512	113100	28794434	1905	1905	1905	1905	0
468	20250512	113000	28794434	1905	1905	1905	1905	0
469	20250512	112900	28794434	1905	1905	1905	1905	0
470	20250512	112800	28794434	1905	1905	1905	1905	0
471	20250512	112700	28794434	1905	1905	1905	1905	0
472	20250512	112600	28794434	1905	1905	1905	1905	0
473	20250512	112500	28794434	1905	1905	1905	1905	55
474	20250512	112400	28689659	1904	1901	1904	1901	105
475	20250512	112300	28489952	1901	1901	1901	1901	0
476	20250512	112200	28489952	1901	1901	1901	1901	0
477	20250512	112100	28489952	1901	1901	1901	1901	0
478	20250512	112000	28489952	1901	1901	1901	1901	0
479	20250512	111900	28489952	1901	1901	1901	1901	0
480	20250512	111800	28489952	1901	1901	1901	1901	0
481	20250512	111700	28489952	1901	1901	1901	1901	0
482	20250512	111600	28489952	1901	1901	1901	1901	0
483	20250512	111500	28489952	1901	1901	1901	1901	0
484	20250512	111400	28489952	1901	1901	1901	1901	0
485	20250512	111300	28489952	1901	1901	1901	1901	0
486	20250512	111200	28489952	1901	1901	1901	1901	0
487	20250512	111100	28489952	1901	1901	1901	1901	0
488	20250512	111000	28489952	1901	1901	1901	1901	0
489	20250512	110900	28489952	1901	1901	1901	1901	0
490	20250512	110800	28489952	1901	1901	1901	1901	0
491	20250512	110700	28489952	1901	1901	1901	1901	0
492	20250512	110600	28489952	1901	1901	1901	1901	0
493	20250512	110500	28489952	1901	1901	1901	1901	0
494	20250512	110400	28489952	1901	1901	1901	1901	0
495	20250512	110300	28489952	1901	1898	1901	1898	2301
496	20250512	110200	24119938	1897	1897	1897	1897	0
497	20250512	110100	24119938	1897	1897	1897	1897	0
498	20250512	110000	24119938	1897	1897	1897	1897	0
499	20250512	105900	24119938	1897	1897	1897	1897	0
500	20250512	105800	24119938	1897	1897	1897	1897	0
501	20250512	105700	24119938	1897	1897	1897	1897	0
502	20250512	105600	24119938	1897	1897	1897	1897	144
503	20250512	105500	23846770	1897	1897	1897	1897	0
504	20250512	105400	23846770	1897	1897	1897	1897	0
505	20250512	105300	23846770	1897	1897	1897	1897	180
506	20250512	105200	23505310	1899	1899	1899	1899	0
507	20250512	105100	23505310	1899	1899	1899	1899	0
508	20250512	105000	23505310	1899	1899	1899	1899	0
509	20250512	104900	23505310	1899	1899	1899	1899	0
510	20250512	104800	23505310	1899	1899	1899	1899	2
511	20250512	104700	23501512	1899	1893	1899	1893	1005
512	20250512	104600	21598597	1900	1900	1900	1900	0
513	20250512	104500	21598597	1900	1900	1900	1900	0
514	20250512	104400	21598597	1900	1900	1900	1900	0
515	20250512	104300	21598597	1900	1894	1900	1894	75
516	20250512	104200	21456325	1894	1894	1894	1894	0
517	20250512	104100	21456325	1894	1894	1894	1894	0
518	20250512	104000	21456325	1894	1894	1894	1894	0
519	20250512	103900	21456325	1894	1894	1894	1894	0
520	20250512	103800	21456325	1894	1894	1894	1894	0
521	20250512	103700	21456325	1894	1894	1894	1894	0
522	20250512	103600	21456325	1894	1894	1894	1894	0
523	20250512	103500	21456325	1894	1894	1894	1894	0
524	20250512	103400	21456325	1894	1894	1894	1894	0
525	20250512	103300	21456325	1894	1894	1894	1894	0
526	20250512	103200	21456325	1894	1894	1894	1894	0
527	20250512	103100	21456325	1894	1894	1894	1894	0
528	20250512	103000	21456325	1894	1894	1894	1894	24
529	20250512	102900	21410869	1892	1892	1892	1892	0
530	20250512	102800	21410869	1892	1888	1892	1888	533
531	20250512	102700	20402971	1888	1891	1891	1888	33
532	20250512	102600	20340575	1891	1890	1891	1888	16
533	20250512	102500	20310343	1888	1892	1892	1888	2
534	20250512	102400	20306563	1893	1891	1893	1891	43
535	20250512	102300	20225166	1892	1892	1892	1892	2
536	20250512	102200	20221382	1895	1895	1895	1895	313
537	20250512	102100	19628247	1898	1898	1898	1898	27
538	20250512	102000	19577001	1899	1899	1899	1899	10
539	20250512	101900	19558011	1900	1900	1900	1900	0
540	20250512	101800	19558011	1900	1900	1900	1900	1
541	20250512	101700	19556111	1900	1900	1900	1900	0
542	20250512	101600	19556111	1900	1900	1900	1900	0
543	20250512	101500	19556111	1900	1900	1900	1900	0
544	20250512	101400	19556111	1900	1900	1900	1900	0
545	20250512	101300	19556111	1900	1900	1900	1900	0
546	20250512	101200	19556111	1900	1900	1900	1900	0
547	20250512	101100	19556111	1900	1900	1900	1900	0
548	20250512	101000	19556111	1900	1900	1900	1900	590
549	20250512	100900	18435111	1900	1900	1900	1900	0
550	20250512	100800	18435111	1900	1900	1900	1900	0
551	20250512	100700	18435111	1900	1900	1900	1900	0
552	20250512	100600	18435111	1900	1900	1900	1900	0
553	20250512	100500	18435111	1900	1908	1908	1900	843
554	20250512	100400	16832854	1901	1910	1910	1901	1606
555	20250512	100300	13779265	1910	1906	1910	1906	35
556	20250512	100200	13712489	1906	1900	1906	1900	525
557	20250512	100100	12714812	1900	1900	1900	1900	78
558	20250512	100000	12566612	1900	1900	1900	1900	35
559	20250512	095900	12500112	1900	1900	1900	1900	7
560	20250512	095800	12486812	1900	1897	1900	1897	631
561	20250512	095700	11289610	1897	1895	1897	1895	13
562	20250512	095600	11264953	1894	1889	1894	1889	999
563	20250512	095500	9376945	1889	1889	1889	1889	1111
564	20250512	095400	7278266	1889	1889	1889	1889	0
565	20250512	095300	7278266	1889	1889	1889	1889	0
566	20250512	095200	7278266	1889	1889	1889	1889	0
567	20250512	095100	7278266	1889	1889	1889	1889	0
568	20250512	095000	7278266	1889	1889	1889	1889	0
569	20250512	094900	7278266	1889	1889	1889	1889	0
570	20250512	094800	7278266	1889	1889	1889	1889	0
571	20250512	094700	7278266	1889	1889	1889	1889	0
572	20250512	094600	7278266	1889	1889	1889	1889	0
573	20250512	094500	7278266	1889	1889	1889	1889	0
574	20250512	094400	7278266	1889	1889	1889	1889	1
575	20250512	094300	7276377	1889	1889	1889	1889	0
576	20250512	094200	7276377	1889	1889	1889	1889	0
577	20250512	094100	7276377	1889	1889	1889	1889	0
578	20250512	094000	7276377	1889	1889	1889	1889	0
579	20250512	093900	7276377	1889	1889	1889	1889	0
580	20250512	093800	7276377	1889	1889	1889	1889	0
581	20250512	093700	7276377	1889	1889	1889	1889	0
582	20250512	093600	7276377	1889	1889	1889	1889	0
583	20250512	093500	7276377	1889	1889	1889	1889	0
584	20250512	093400	7276377	1889	1889	1889	1889	0
585	20250512	093300	7276377	1889	1889	1889	1889	0
586	20250512	093200	7276377	1889	1889	1889	1889	1
587	20250512	093100	7274488	1889	1889	1889	1889	0
588	20250512	093000	7274488	1889	1889	1889	1889	5
589	20250512	092900	7265043	1889	1889	1889	1889	237
590	20250512	092800	6817350	1888	1888	1888	1888	0
591	20250512	092700	6817350	1888	1888	1888	1888	0
592	20250512	092600	6817350	1888	1888	1888	1888	0
593	20250512	092500	6817350	1888	1888	1888	1888	0
594	20250512	092400	6817350	1888	1888	1888	1888	10
595	20250512	092300	6798470	1885	1883	1885	1883	825
596	20250512	092200	5244595	1883	1885	1885	1883	697
597	20250512	092100	3931236	1885	1889	1889	1885	42
598	20250512	092000	3851906	1889	1910	1910	1889	802
599	20250512	091900	2333987	1917	1917	1917	1917	0
600	20250512	091800	2333987	1917	1917	1917	1917	0
601	20250512	091700	2333987	1917	1917	1917	1917	0
602	20250512	091600	2333987	1917	1917	1917	1917	0
603	20250512	091500	2333987	1917	1917	1917	1917	0
604	20250512	091400	2333987	1917	1917	1917	1917	0
605	20250512	091300	2333987	1917	1917	1917	1917	0
606	20250512	091200	2333987	1917	1917	1917	1917	0
607	20250512	091100	2333987	1917	1917	1917	1917	0
608	20250512	091000	2333987	1917	1917	1917	1917	0
609	20250512	090900	2333987	1917	1917	1917	1917	47
610	20250512	090800	2243888	1917	1917	1917	1917	0
611	20250512	090700	2243888	1917	1917	1917	1917	1
612	20250512	090600	2241971	1917	1917	1917	1917	0
613	20250512	090500	2241971	1917	1917	1917	1915	157
614	20250512	090400	1941075	1881	1881	1881	1881	0
615	20250512	090300	1941075	1881	1876	1881	1876	166
616	20250512	090200	1629360	1860	1860	1860	1860	0
617	20250512	090100	1629360	1860	1860	1860	1860	0
618	20250512	090000	1629360	1860	1860	1860	1860	876