KissMeData/014990/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184500	251087656	979	979	979	979	2139
3	20250508	184400	251087656	979	979	979	979	0
4	20250508	184300	251087656	979	979	979	979	0
5	20250508	184200	251087656	979	979	979	979	0
6	20250508	184100	251087656	979	979	979	979	0
7	20250508	184000	251087656	979	979	979	979	0
8	20250508	183900	251087656	979	979	979	979	0
9	20250508	183800	251087656	979	979	979	979	0
10	20250508	183700	251087656	979	979	979	979	0
11	20250508	183600	251087656	979	979	979	979	0
12	20250508	183500	251087656	979	979	979	979	0
13	20250508	183400	251087656	979	979	979	979	0
14	20250508	183300	251087656	979	979	979	979	0
15	20250508	183200	251087656	979	979	979	979	0
16	20250508	183100	251087656	979	979	979	979	0
17	20250508	183000	251087656	979	979	979	979	0
18	20250508	182900	251087656	979	979	979	979	0
19	20250508	182800	251087656	979	979	979	979	0
20	20250508	182700	251087656	979	979	979	979	0
21	20250508	182600	251087656	979	979	979	979	0
22	20250508	182500	251087656	979	979	979	979	0
23	20250508	182400	251087656	979	979	979	979	0
24	20250508	182300	251087656	979	979	979	979	0
25	20250508	182200	251087656	979	979	979	979	0
26	20250508	182100	251087656	979	979	979	979	0
27	20250508	182000	251087656	979	979	979	979	0
28	20250508	181900	251087656	979	979	979	979	0
29	20250508	181800	251087656	979	979	979	979	0
30	20250508	181700	251087656	979	979	979	979	0
31	20250508	181600	251087656	979	979	979	979	0
32	20250508	181500	251087656	979	979	979	979	2139
33	20250508	181400	251087656	979	979	979	979	0
34	20250508	181300	251087656	979	979	979	979	0
35	20250508	181200	251087656	979	979	979	979	0
36	20250508	181100	251087656	979	979	979	979	0
37	20250508	181000	251087656	979	979	979	979	0
38	20250508	180900	251087656	979	979	979	979	0
39	20250508	180800	251087656	979	979	979	979	0
40	20250508	180700	251087656	979	979	979	979	0
41	20250508	180600	251087656	979	979	979	979	0
42	20250508	180500	251087656	979	979	979	979	0
43	20250508	180400	251087656	979	979	979	979	0
44	20250508	180300	251087656	979	979	979	979	0
45	20250508	180200	251087656	979	979	979	979	0
46	20250508	180100	251087656	979	979	979	979	0
47	20250508	180000	251087656	979	979	979	979	0
48	20250508	175900	251087656	979	979	979	979	0
49	20250508	175800	251087656	979	979	979	979	0
50	20250508	175700	251087656	979	979	979	979	0
51	20250508	175600	251087656	979	979	979	979	0
52	20250508	175500	251087656	979	979	979	979	0
53	20250508	175400	251087656	979	979	979	979	0
54	20250508	175300	251087656	979	979	979	979	0
55	20250508	175200	251087656	979	979	979	979	0
56	20250508	175100	251087656	979	979	979	979	0
57	20250508	175000	251087656	979	979	979	979	0
58	20250508	174900	251087656	979	979	979	979	0
59	20250508	174800	251087656	979	979	979	979	0
60	20250508	174700	251087656	979	979	979	979	0
61	20250508	174600	251087656	979	979	979	979	0
62	20250508	174500	251087656	979	979	979	979	2139
63	20250508	174400	251087656	979	979	979	979	0
64	20250508	174300	251087656	979	979	979	979	0
65	20250508	174200	251087656	979	979	979	979	0
66	20250508	174100	251087656	979	979	979	979	0
67	20250508	174000	251087656	979	979	979	979	0
68	20250508	173900	251087656	979	979	979	979	0
69	20250508	173800	251087656	979	979	979	979	0
70	20250508	173700	251087656	979	979	979	979	0
71	20250508	173600	251087656	979	979	979	979	0
72	20250508	173500	251087656	979	979	979	979	0
73	20250508	173400	251087656	979	979	979	979	0
74	20250508	173300	251087656	979	979	979	979	0
75	20250508	173200	251087656	979	979	979	979	0
76	20250508	173100	251087656	979	979	979	979	0
77	20250508	173000	251087656	979	979	979	979	0
78	20250508	172900	251087656	979	979	979	979	0
79	20250508	172800	251087656	979	979	979	979	0
80	20250508	172700	251087656	979	979	979	979	0
81	20250508	172600	251087656	979	979	979	979	0
82	20250508	172500	251087656	979	979	979	979	0
83	20250508	172400	251087656	979	979	979	979	0
84	20250508	172300	251087656	979	979	979	979	0
85	20250508	172200	251087656	979	979	979	979	0
86	20250508	172100	251087656	979	979	979	979	0
87	20250508	172000	251087656	979	979	979	979	0
88	20250508	171900	251087656	979	979	979	979	0
89	20250508	171800	251087656	979	979	979	979	0
90	20250508	171700	251087656	979	979	979	979	0
91	20250508	171600	251087656	979	979	979	979	0
92	20250508	171500	251087656	979	979	979	979	2139
93	20250508	171400	251087656	979	979	979	979	0
94	20250508	171300	251087656	979	979	979	979	0
95	20250508	171200	251087656	979	979	979	979	0
96	20250508	171100	251087656	979	979	979	979	0
97	20250508	171000	251087656	979	979	979	979	0
98	20250508	170900	251087656	979	979	979	979	0
99	20250508	170800	251087656	979	979	979	979	0
100	20250508	170700	251087656	979	979	979	979	0
101	20250508	170600	251087656	979	979	979	979	0
102	20250508	170500	251087656	979	979	979	979	0
103	20250508	170400	251087656	979	979	979	979	0
104	20250508	170300	251087656	979	979	979	979	0
105	20250508	170200	251087656	979	979	979	979	0
106	20250508	170100	251087656	979	979	979	979	0
107	20250508	170000	251087656	979	979	979	979	0
108	20250508	165900	251087656	979	979	979	979	0
109	20250508	165800	251087656	979	979	979	979	0
110	20250508	165700	251087656	979	979	979	979	0
111	20250508	165600	251087656	979	979	979	979	0
112	20250508	165500	251087656	979	979	979	979	0
113	20250508	165400	251087656	979	979	979	979	0
114	20250508	165300	251087656	979	979	979	979	0
115	20250508	165200	251087656	979	979	979	979	0
116	20250508	165100	251087656	979	979	979	979	0
117	20250508	165000	251087656	979	979	979	979	0
118	20250508	164900	251087656	979	979	979	979	0
119	20250508	164800	251087656	979	979	979	979	0
120	20250508	164700	251087656	979	979	979	979	0
121	20250508	164600	251087656	979	979	979	979	0
122	20250508	164500	251087656	979	979	979	979	2139
123	20250508	164400	251087656	979	979	979	979	0
124	20250508	164300	251087656	979	979	979	979	0
125	20250508	164200	251087656	979	979	979	979	0
126	20250508	164100	251087656	979	979	979	979	0
127	20250508	164000	251087656	979	979	979	979	0
128	20250508	163900	251087656	979	979	979	979	0
129	20250508	163800	251087656	979	979	979	979	0
130	20250508	163700	251087656	979	979	979	979	0
131	20250508	163600	251087656	979	979	979	979	0
132	20250508	163500	251087656	979	979	979	979	0
133	20250508	163400	251087656	979	979	979	979	0
134	20250508	163300	251087656	979	979	979	979	0
135	20250508	163200	251087656	979	979	979	979	0
136	20250508	163100	251087656	979	979	979	979	0
137	20250508	163000	251087656	979	979	979	979	0
138	20250508	162900	251087656	979	979	979	979	0
139	20250508	162800	251087656	979	979	979	979	0
140	20250508	162700	251087656	979	979	979	979	0
141	20250508	162600	251087656	979	979	979	979	0
142	20250508	162500	251087656	979	979	979	979	0
143	20250508	162400	251087656	979	979	979	979	0
144	20250508	162300	251087656	979	979	979	979	0
145	20250508	162200	251087656	979	979	979	979	0
146	20250508	162100	251087656	979	979	979	979	0
147	20250508	162000	251087656	979	979	979	979	0
148	20250508	161900	251087656	979	979	979	979	0
149	20250508	161800	251087656	979	979	979	979	0
150	20250508	161700	251087656	979	979	979	979	0
151	20250508	161600	251087656	979	979	979	979	0
152	20250508	161500	251087656	979	979	979	979	2139
153	20250508	161400	251087656	979	979	979	979	0
154	20250508	161300	251087656	979	979	979	979	0
155	20250508	161200	251087656	979	979	979	979	0
156	20250508	161100	251087656	979	979	979	979	0
157	20250508	161000	251087656	979	979	979	979	0
158	20250508	160900	251087656	979	979	979	979	0
159	20250508	160800	251087656	979	979	979	979	0
160	20250508	160700	251087656	979	979	979	979	0
161	20250508	160600	251087656	979	979	979	979	0
162	20250508	160500	251087656	979	979	979	979	0
163	20250508	160400	251087656	979	979	979	979	0
164	20250508	160300	251087656	979	979	979	979	0
165	20250508	160200	251087656	979	979	979	979	0
166	20250508	160100	251087656	979	979	979	979	0
167	20250508	160000	251087656	979	979	979	979	0
168	20250508	155900	251087656	979	979	979	979	0
169	20250508	155800	251087656	979	979	979	979	0
170	20250508	155700	251087656	979	979	979	979	0
171	20250508	155600	251087656	979	979	979	979	0
172	20250508	155500	251087656	979	979	979	979	0
173	20250508	155400	251087656	979	979	979	979	0
174	20250508	155300	251087656	979	979	979	979	0
175	20250508	155200	251087656	979	979	979	979	0
176	20250508	155100	251087656	979	979	979	979	0
177	20250508	155000	251087656	979	979	979	979	0
178	20250508	154900	251087656	979	979	979	979	0
179	20250508	154800	251087656	979	979	979	979	0
180	20250508	154700	251087656	979	979	979	979	0
181	20250508	154600	251087656	979	979	979	979	0
182	20250508	154500	251087656	979	979	979	979	2139
183	20250508	154400	251087656	979	979	979	979	0
184	20250508	154300	251087656	979	979	979	979	0
185	20250508	154200	251087656	979	979	979	979	0
186	20250508	154100	251087656	979	979	979	979	0
187	20250508	154000	251087656	979	979	979	979	0
188	20250508	153900	251087656	979	979	979	979	0
189	20250508	153800	251087656	979	979	979	979	0
190	20250508	153700	251087656	979	979	979	979	0
191	20250508	153600	251087656	979	979	979	979	0
192	20250508	153500	251087656	979	979	979	979	0
193	20250508	153400	251087656	979	979	979	979	0
194	20250508	153300	251087656	979	979	979	979	0
195	20250508	153200	251087656	979	979	979	979	0
196	20250508	153100	251087656	979	979	979	979	0
197	20250508	153000	251087656	979	979	979	979	2139
198	20250508	152900	248993575	980	980	980	980	0
199	20250508	152800	248993575	980	980	980	980	0
200	20250508	152700	248993575	980	980	980	980	0
201	20250508	152600	248993575	980	980	980	980	0
202	20250508	152500	248993575	980	980	980	980	0
203	20250508	152400	248993575	980	980	980	980	0
204	20250508	152300	248993575	980	980	980	980	0
205	20250508	152200	248993575	980	980	980	980	0
206	20250508	152100	248993575	980	980	980	980	0
207	20250508	152000	248993575	980	980	980	980	0
208	20250508	151900	248993575	980	981	981	980	951
209	20250508	151800	248061111	980	980	980	980	90
210	20250508	151700	247972911	983	983	983	983	0
211	20250508	151600	247972911	983	983	983	983	0
212	20250508	151500	247972911	983	983	983	983	0
213	20250508	151400	247972911	983	983	983	983	0
214	20250508	151300	247972911	983	983	983	983	0
215	20250508	151200	247972911	983	983	983	983	0
216	20250508	151100	247972911	983	983	983	983	0
217	20250508	151000	247972911	983	983	983	983	0
218	20250508	150900	247972911	983	983	983	983	0
219	20250508	150800	247972911	983	983	983	983	0
220	20250508	150700	247972911	983	983	983	983	0
221	20250508	150600	247972911	983	983	983	983	0
222	20250508	150500	247972911	983	983	983	983	0
223	20250508	150400	247972911	983	983	983	983	0
224	20250508	150300	247972911	983	983	983	983	132
225	20250508	150200	247843155	985	989	989	985	105
226	20250508	150100	247739330	984	984	984	984	801
227	20250508	150000	246951146	984	984	984	984	0
228	20250508	145900	246951146	984	984	984	984	113
229	20250508	145800	246839954	983	983	983	983	461
230	20250508	145700	246386791	983	983	983	983	30
231	20250508	145600	246357301	983	983	983	983	0
232	20250508	145500	246357301	983	983	983	983	0
233	20250508	145400	246357301	983	983	983	983	0
234	20250508	145300	246357301	983	983	983	983	0
235	20250508	145200	246357301	983	983	983	983	0
236	20250508	145100	246357301	983	983	983	983	0
237	20250508	145000	246357301	983	983	983	983	0
238	20250508	144900	246357301	983	983	983	983	0
239	20250508	144800	246357301	983	983	983	983	9
240	20250508	144700	246348454	983	983	983	983	0
241	20250508	144600	246348454	983	983	983	983	0
242	20250508	144500	246348454	983	983	983	983	1027
243	20250508	144400	245338913	983	983	983	983	2
244	20250508	144300	245336947	983	983	983	983	0
245	20250508	144200	245336947	983	983	983	983	2
246	20250508	144100	245334981	983	983	983	983	220
247	20250508	144000	245118721	984	984	984	984	0
248	20250508	143900	245118721	984	984	984	984	0
249	20250508	143800	245118721	984	984	984	984	0
250	20250508	143700	245118721	984	984	984	984	118
251	20250508	143600	245002609	984	984	984	984	2
252	20250508	143500	245000641	982	982	982	982	0
253	20250508	143400	245000641	982	982	982	982	3
254	20250508	143300	244997695	982	982	982	982	129
255	20250508	143200	244871017	981	981	981	981	0
256	20250508	143100	244871017	981	982	982	981	549
257	20250508	143000	244332077	982	982	982	982	75
258	20250508	142900	244258427	982	982	982	982	92
259	20250508	142800	244168083	984	984	984	984	503
260	20250508	142700	243673131	984	984	984	984	153
261	20250508	142600	243522579	984	984	984	984	0
262	20250508	142500	243522579	984	984	984	984	140
263	20250508	142400	243384819	984	984	984	984	32
264	20250508	142300	243353331	984	984	984	984	0
265	20250508	142200	243353331	984	984	984	984	0
266	20250508	142100	243353331	984	984	984	984	0
267	20250508	142000	243353331	984	984	984	984	1484
268	20250508	141900	241893075	984	984	984	984	0
269	20250508	141800	241893075	984	984	984	984	0
270	20250508	141700	241893075	984	982	984	982	11
271	20250508	141600	241882269	982	982	982	982	0
272	20250508	141500	241882269	982	982	982	982	0
273	20250508	141400	241882269	982	982	982	982	0
274	20250508	141300	241882269	982	982	982	982	6
275	20250508	141200	241876377	982	982	982	982	185
276	20250508	141100	241694707	982	982	982	982	0
277	20250508	141000	241694707	982	982	982	982	0
278	20250508	140900	241694707	982	982	982	982	0
279	20250508	140800	241694707	982	982	982	982	0
280	20250508	140700	241694707	982	982	982	982	0
281	20250508	140600	241694707	982	982	982	982	1
282	20250508	140500	241693725	981	981	981	981	0
283	20250508	140400	241693725	981	981	981	981	0
284	20250508	140300	241693725	981	981	981	981	0
285	20250508	140200	241693725	981	981	981	981	0
286	20250508	140100	241693725	981	982	982	981	450
287	20250508	140000	241252036	984	984	984	984	0
288	20250508	135900	241252036	984	984	984	984	0
289	20250508	135800	241252036	984	984	984	984	2
290	20250508	135700	241250068	984	984	984	984	0
291	20250508	135600	241250068	984	984	984	984	0
292	20250508	135500	241250068	984	984	984	984	0
293	20250508	135400	241250068	984	984	984	984	0
294	20250508	135300	241250068	984	984	984	984	0
295	20250508	135200	241250068	984	984	984	984	0
296	20250508	135100	241250068	984	984	984	984	0
297	20250508	135000	241250068	984	984	984	984	7
298	20250508	134900	241243180	984	984	984	984	0
299	20250508	134800	241243180	984	984	984	984	5
300	20250508	134700	241238260	980	980	980	980	0
301	20250508	134600	241238260	980	980	980	980	45
302	20250508	134500	241194160	980	980	980	980	0
303	20250508	134400	241194160	980	980	980	980	60
304	20250508	134300	241135360	980	980	980	980	54
305	20250508	134200	241082440	980	980	980	980	0
306	20250508	134100	241082440	980	980	980	980	0
307	20250508	134000	241082440	980	980	980	980	0
308	20250508	133900	241082440	980	980	980	980	132
309	20250508	133800	240953080	980	980	980	980	0
310	20250508	133700	240953080	980	980	980	980	200
311	20250508	133600	240757080	983	983	983	983	0
312	20250508	133500	240757080	983	983	983	983	2
313	20250508	133400	240755114	979	979	979	979	0
314	20250508	133300	240755114	979	979	979	979	0
315	20250508	133200	240755114	979	979	979	979	0
316	20250508	133100	240755114	979	979	979	979	0
317	20250508	133000	240755114	979	979	979	979	0
318	20250508	132900	240755114	979	979	979	979	0
319	20250508	132800	240755114	979	979	979	979	0
320	20250508	132700	240755114	979	979	979	979	0
321	20250508	132600	240755114	979	982	982	979	1758
322	20250508	132500	239032746	983	984	984	983	1242
323	20250508	132400	237810860	984	987	987	984	12601
324	20250508	132300	225408653	990	990	990	990	0
325	20250508	132200	225408653	990	990	990	990	0
326	20250508	132100	225408653	990	990	990	990	0
327	20250508	132000	225408653	990	990	990	990	9
328	20250508	131900	225399743	990	990	990	990	950
329	20250508	131800	224459243	990	990	990	990	0
330	20250508	131700	224459243	990	990	990	990	0
331	20250508	131600	224459243	990	990	990	990	0
332	20250508	131500	224459243	990	990	990	990	50
333	20250508	131400	224409743	990	990	990	990	0
334	20250508	131300	224409743	990	990	990	990	1
335	20250508	131200	224408753	989	989	989	989	0
336	20250508	131100	224408753	989	989	989	989	1
337	20250508	131000	224407764	990	990	990	990	50
338	20250508	130900	224358264	987	987	987	987	0
339	20250508	130800	224358264	987	987	987	987	27
340	20250508	130700	224331615	984	984	984	984	0
341	20250508	130600	224331615	984	984	984	984	71
342	20250508	130500	224261751	985	986	986	985	1147
343	20250508	130400	223131813	987	987	987	987	127
344	20250508	130300	223006464	988	989	989	988	1830
345	20250508	130200	221197739	992	992	992	992	0
346	20250508	130100	221197739	992	992	992	992	0
347	20250508	130000	221197739	992	992	992	992	0
348	20250508	125900	221197739	992	992	992	992	85
349	20250508	125800	221113419	990	991	991	990	135
350	20250508	125700	220979684	989	992	992	989	635
351	20250508	125600	220351417	992	992	992	992	0
352	20250508	125500	220351417	992	992	992	992	85
353	20250508	125400	220267097	992	988	992	988	3239
354	20250508	125300	217066629	992	992	992	992	85
355	20250508	125200	216982309	992	992	992	992	85
356	20250508	125100	216897989	992	992	992	992	84
357	20250508	125000	216814661	992	992	992	992	0
358	20250508	124900	216814661	992	992	992	992	85
359	20250508	124800	216730341	992	992	992	992	84
360	20250508	124700	216647013	992	987	992	987	794
361	20250508	124600	215860498	992	992	992	992	85
362	20250508	124500	215776178	991	991	991	991	84
363	20250508	124400	215692934	985	992	992	985	160
364	20250508	124300	215534739	991	991	991	991	0
365	20250508	124200	215534739	991	991	991	991	84
366	20250508	124100	215451495	991	990	991	990	96
367	20250508	124000	215356370	990	991	991	990	522
368	20250508	123900	214839138	991	991	991	991	84
369	20250508	123800	214755894	991	991	991	991	85
370	20250508	123700	214671659	991	991	991	991	92
371	20250508	123600	214580487	985	985	985	985	1
372	20250508	123500	214579502	992	992	992	992	85
373	20250508	123400	214495182	993	993	993	993	85
374	20250508	123300	214410777	993	993	993	993	84
375	20250508	123200	214327365	992	993	993	992	1159
376	20250508	123100	213177437	992	993	993	992	1800
377	20250508	123000	211391753	993	992	993	992	250
378	20250508	122900	211143603	993	991	993	991	2120
379	20250508	122800	209040488	991	989	991	989	5494
380	20250508	122700	203600660	989	989	989	989	84
381	20250508	122600	203517584	989	987	989	987	87
382	20250508	122500	203431545	987	986	987	986	2502
383	20250508	122400	200962256	986	986	986	986	85
384	20250508	122300	200878446	986	986	986	986	0
385	20250508	122200	200878446	986	986	986	986	85
386	20250508	122100	200794636	986	986	986	986	84
387	20250508	122000	200711812	986	986	986	986	85
388	20250508	121900	200628002	985	986	986	985	127
389	20250508	121800	200502823	986	986	986	986	85
390	20250508	121700	200419013	986	986	986	986	20
391	20250508	121600	200399293	986	986	986	986	85
392	20250508	121500	200315483	986	985	986	985	184
393	20250508	121400	200134159	986	986	986	986	137
394	20250508	121300	199999077	986	985	986	985	100
395	20250508	121200	199900493	985	985	985	985	85
396	20250508	121100	199816768	984	983	985	983	1550
397	20250508	121000	198292617	983	983	983	983	0
398	20250508	120900	198292617	983	983	983	983	85
399	20250508	120800	198209062	983	983	983	983	85
400	20250508	120700	198125507	983	983	983	983	84
401	20250508	120600	198042935	983	983	983	983	85
402	20250508	120500	197959380	983	983	983	983	84
403	20250508	120400	197876808	983	983	983	983	85
404	20250508	120300	197793253	983	983	983	983	0
405	20250508	120200	197793253	983	983	983	983	85
406	20250508	120100	197709698	982	984	984	976	2594
407	20250508	120000	195173524	984	984	984	984	85
408	20250508	115900	195089884	984	984	984	984	84
409	20250508	115800	195007228	984	984	984	984	85
410	20250508	115700	194923588	984	984	984	984	219
411	20250508	115600	194708092	984	984	985	984	235
412	20250508	115500	194476767	984	984	984	984	172
413	20250508	115400	194307519	984	984	984	984	592
414	20250508	115300	193724991	985	985	985	985	84
415	20250508	115200	193642251	985	985	985	985	85
416	20250508	115100	193558526	985	985	985	985	85
417	20250508	115000	193474801	985	985	985	985	0
418	20250508	114900	193474801	985	985	985	985	84
419	20250508	114800	193392061	985	985	985	985	85
420	20250508	114700	193308336	985	985	985	985	84
421	20250508	114600	193225596	985	981	985	981	187
422	20250508	114500	193041809	981	981	981	981	85
423	20250508	114400	192958424	981	981	981	981	84
424	20250508	114300	192876020	981	981	981	981	0
425	20250508	114200	192876020	981	981	981	981	85
426	20250508	114100	192792635	981	980	981	980	1584
427	20250508	114000	191238847	981	981	981	981	85
428	20250508	113900	191155462	981	981	981	981	85
429	20250508	113800	191072077	981	981	981	981	84
430	20250508	113700	190989673	981	981	981	981	0
431	20250508	113600	190989673	981	980	981	979	125
432	20250508	113500	190867107	981	980	981	980	165
433	20250508	113400	190705305	980	980	980	980	85
434	20250508	113300	190622005	980	980	980	980	85
435	20250508	113200	190538705	980	980	980	980	91
436	20250508	113100	190449525	980	980	980	980	85
437	20250508	113000	190366225	979	979	979	979	0
438	20250508	112900	190366225	979	980	980	979	1102
439	20250508	112800	189287283	980	980	980	980	87
440	20250508	112700	189202023	979	979	979	979	85
441	20250508	112600	189118808	979	979	979	979	84
442	20250508	112500	189036572	972	977	977	972	3423
443	20250508	112400	185697148	981	981	981	981	0
444	20250508	112300	185697148	981	981	981	981	84
445	20250508	112200	185614744	981	981	981	981	112
446	20250508	112100	185504872	981	981	981	981	84
447	20250508	112000	185422468	981	981	981	981	85
448	20250508	111900	185339083	981	981	981	981	85
449	20250508	111800	185255698	981	981	981	981	84
450	20250508	111700	185173294	981	981	981	981	0
451	20250508	111600	185173294	981	981	981	981	85
452	20250508	111500	185089909	981	981	981	981	84
453	20250508	111400	185007505	981	981	981	981	602
454	20250508	111300	184416943	981	981	981	981	175
455	20250508	111200	184245268	981	981	981	981	84
456	20250508	111100	184162864	977	977	977	977	541
457	20250508	111000	183634307	977	977	977	977	0
458	20250508	110900	183634307	977	977	977	977	184
459	20250508	110800	183454539	977	977	977	977	112
460	20250508	110700	183345115	977	977	977	977	88
461	20250508	110600	183259139	977	980	980	977	583
462	20250508	110500	182689296	980	980	980	980	147
463	20250508	110400	182545236	980	980	980	980	100
464	20250508	110300	182447236	980	979	980	979	86
465	20250508	110200	182362958	981	981	981	981	85
466	20250508	110100	182279573	981	981	981	981	85
467	20250508	110000	182196188	979	979	979	979	82
468	20250508	105900	182115910	979	979	979	979	491
469	20250508	105800	181635221	979	981	981	979	1084
470	20250508	105700	180573817	980	981	981	980	1552
471	20250508	105600	179052355	985	985	985	985	85
472	20250508	105500	178968630	985	985	985	985	85
473	20250508	105400	178884905	985	985	985	985	84
474	20250508	105300	178802165	985	985	985	985	85
475	20250508	105200	178718440	983	982	983	982	511
476	20250508	105100	178216627	982	983	983	982	206
477	20250508	105000	178014250	983	983	983	983	1147
478	20250508	104900	176886749	985	985	985	985	85
479	20250508	104800	176803024	985	986	986	985	94
480	20250508	104700	176710424	986	986	986	986	85
481	20250508	104600	176626614	986	986	986	986	84
482	20250508	104500	176543790	985	985	985	985	270
483	20250508	104400	176277840	985	985	985	985	10
484	20250508	104300	176267990	985	985	985	985	85
485	20250508	104200	176184265	986	986	986	986	84
486	20250508	104100	176101441	986	986	986	986	85
487	20250508	104000	176017631	983	983	983	983	84
488	20250508	103900	175935059	985	985	985	985	85
489	20250508	103800	175851334	985	985	985	985	386
490	20250508	103700	175471124	984	984	984	984	0
491	20250508	103600	175471124	984	984	984	984	85
492	20250508	103500	175387484	984	984	984	984	85
493	20250508	103400	175303844	984	984	984	984	84
494	20250508	103300	175221188	980	985	985	980	2085
495	20250508	103200	173177463	980	986	986	980	120
496	20250508	103100	173059359	987	987	987	987	85
497	20250508	103000	172975464	987	986	987	986	13
498	20250508	102900	172962643	987	987	987	982	3812
499	20250508	102800	169218784	987	987	987	987	85
500	20250508	102700	169134889	987	987	987	987	85
501	20250508	102600	169050994	987	983	987	982	531
502	20250508	102500	168528968	986	986	986	986	85
503	20250508	102400	168445158	986	986	986	986	109
504	20250508	102300	168337684	986	985	986	984	304
505	20250508	102200	168038294	986	986	986	986	84
506	20250508	102100	167955470	985	985	985	985	131
507	20250508	102000	167826435	987	987	987	987	84
508	20250508	101900	167743527	987	987	987	987	85
509	20250508	101800	167659632	987	987	987	987	85
510	20250508	101700	167575737	987	987	987	987	19
511	20250508	101600	167556984	987	987	987	987	214
512	20250508	101500	167345766	987	987	987	987	85
513	20250508	101400	167261871	987	989	989	987	526
514	20250508	101300	166742441	989	988	989	987	148
515	20250508	101200	166596155	989	989	989	989	85
516	20250508	101100	166512090	989	989	989	989	0
517	20250508	101000	166512090	989	988	989	988	498
518	20250508	100900	166019597	989	989	989	989	85
519	20250508	100800	165935532	989	989	989	989	252
520	20250508	100700	165686304	989	982	989	982	138
521	20250508	100600	165550193	983	988	988	982	168
522	20250508	100500	165384676	988	989	989	988	85
523	20250508	100400	165300612	990	990	990	990	5
524	20250508	100300	165295662	990	990	990	982	512
525	20250508	100200	164791878	990	989	990	989	1251
526	20250508	100100	163553535	989	989	989	989	85
527	20250508	100000	163469470	990	986	990	986	30085
528	20250508	095900	133699178	986	986	986	986	84
529	20250508	095800	133616354	985	985	985	985	85
530	20250508	095700	133532629	983	983	983	983	0
531	20250508	095600	133532629	983	983	983	983	84
532	20250508	095500	133450057	983	983	983	983	235
533	20250508	095400	133219052	984	984	984	984	85
534	20250508	095300	133135412	984	984	984	984	84
535	20250508	095200	133052756	979	979	979	979	40
536	20250508	095100	133013596	979	979	979	979	0
537	20250508	095000	133013596	979	984	984	979	212
538	20250508	094900	132805628	981	981	981	981	85
539	20250508	094800	132722243	981	981	986	981	2584
540	20250508	094700	130186919	981	981	986	981	3222
541	20250508	094600	127025712	981	986	986	981	2086
542	20250508	094500	124978921	986	986	986	986	84
543	20250508	094400	124896097	987	987	987	987	0
544	20250508	094300	124896097	987	981	987	981	1278
545	20250508	094200	123641869	986	986	986	986	84
546	20250508	094100	123559045	986	986	986	986	388
547	20250508	094000	123176477	986	985	986	985	176
548	20250508	093900	123003026	980	983	983	980	440
549	20250508	093800	122571571	980	984	984	980	6089
550	20250508	093700	116603995	980	980	980	980	931
551	20250508	093600	115691615	980	984	984	980	106
552	20250508	093500	115587399	984	984	984	984	85
553	20250508	093400	115503759	985	987	987	985	107
554	20250508	093300	115398265	987	982	987	982	584
555	20250508	093200	114822658	982	982	982	982	96
556	20250508	093100	114728386	984	979	984	978	3005
557	20250508	093000	111789220	983	987	987	983	3255
558	20250508	092900	108588678	986	986	986	986	52
559	20250508	092800	108537406	981	986	986	981	209
560	20250508	092700	108331863	985	987	987	980	444
561	20250508	092600	107895387	981	988	988	981	136
562	20250508	092500	107761026	988	988	988	985	10272
563	20250508	092400	97613271	987	987	987	987	106
564	20250508	092300	97508649	987	984	987	984	12220
565	20250508	092200	85469344	987	990	990	987	3840
566	20250508	092100	81672492	989	983	989	983	25375
567	20250508	092000	56677677	983	983	984	982	10673
568	20250508	091900	46188482	981	983	983	981	1109
569	20250508	091800	45100385	983	983	983	983	50
570	20250508	091700	45051235	983	983	983	983	85
571	20250508	091600	44967680	984	983	984	983	2737
572	20250508	091500	42275472	983	973	983	973	696
573	20250508	091400	41597424	973	985	985	972	1051
574	20250508	091300	40573232	975	987	987	975	2628
575	20250508	091200	37984590	984	984	984	984	283
576	20250508	091100	37706118	984	983	984	983	4115
577	20250508	091000	33657067	983	984	985	976	2518
578	20250508	090900	31189175	983	984	985	976	791
579	20250508	090800	30411885	985	983	986	975	2116
580	20250508	090700	28341288	988	975	989	975	1085
581	20250508	090600	27277305	975	975	976	966	2586
582	20250508	090500	24763736	975	973	975	972	478
583	20250508	090400	24298355	973	971	973	971	6
584	20250508	090300	24292521	955	970	970	955	9203
585	20250508	090200	15435157	967	972	972	967	3746
586	20250508	090100	11797638	972	975	975	972	2643
587	20250508	090000	9225109	980	971	980	971	9444