KissMeData/045510/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191300	25546080	966	966	966	966	1624
3	20250512	191200	25546080	966	966	966	966	0
4	20250512	191100	25546080	966	966	966	966	0
5	20250512	191000	25546080	966	966	966	966	0
6	20250512	190900	25546080	966	966	966	966	0
7	20250512	190800	25546080	966	966	966	966	0
8	20250512	190700	25546080	966	966	966	966	0
9	20250512	190600	25546080	966	966	966	966	0
10	20250512	190500	25546080	966	966	966	966	0
11	20250512	190400	25546080	966	966	966	966	0
12	20250512	190300	25546080	966	966	966	966	0
13	20250512	190200	25546080	966	966	966	966	0
14	20250512	190100	25546080	966	966	966	966	0
15	20250512	190000	25546080	966	966	966	966	0
16	20250512	185900	25546080	966	966	966	966	0
17	20250512	185800	25546080	966	966	966	966	0
18	20250512	185700	25546080	966	966	966	966	0
19	20250512	185600	25546080	966	966	966	966	0
20	20250512	185500	25546080	966	966	966	966	0
21	20250512	185400	25546080	966	966	966	966	0
22	20250512	185300	25546080	966	966	966	966	0
23	20250512	185200	25546080	966	966	966	966	0
24	20250512	185100	25546080	966	966	966	966	0
25	20250512	185000	25546080	966	966	966	966	0
26	20250512	184900	25546080	966	966	966	966	0
27	20250512	184800	25546080	966	966	966	966	0
28	20250512	184700	25546080	966	966	966	966	0
29	20250512	184600	25546080	966	966	966	966	0
30	20250512	184500	25546080	966	966	966	966	0
31	20250512	184400	25546080	966	966	966	966	0
32	20250512	184300	25546080	966	966	966	966	1624
33	20250512	184200	25546080	966	966	966	966	0
34	20250512	184100	25546080	966	966	966	966	0
35	20250512	184000	25546080	966	966	966	966	0
36	20250512	183900	25546080	966	966	966	966	0
37	20250512	183800	25546080	966	966	966	966	0
38	20250512	183700	25546080	966	966	966	966	0
39	20250512	183600	25546080	966	966	966	966	0
40	20250512	183500	25546080	966	966	966	966	0
41	20250512	183400	25546080	966	966	966	966	0
42	20250512	183300	25546080	966	966	966	966	0
43	20250512	183200	25546080	966	966	966	966	0
44	20250512	183100	25546080	966	966	966	966	0
45	20250512	183000	25546080	966	966	966	966	0
46	20250512	182900	25546080	966	966	966	966	0
47	20250512	182800	25546080	966	966	966	966	0
48	20250512	182700	25546080	966	966	966	966	0
49	20250512	182600	25546080	966	966	966	966	0
50	20250512	182500	25546080	966	966	966	966	0
51	20250512	182400	25546080	966	966	966	966	0
52	20250512	182300	25546080	966	966	966	966	0
53	20250512	182200	25546080	966	966	966	966	0
54	20250512	182100	25546080	966	966	966	966	0
55	20250512	182000	25546080	966	966	966	966	0
56	20250512	181900	25546080	966	966	966	966	0
57	20250512	181800	25546080	966	966	966	966	0
58	20250512	181700	25546080	966	966	966	966	0
59	20250512	181600	25546080	966	966	966	966	0
60	20250512	181500	25546080	966	966	966	966	0
61	20250512	181400	25546080	966	966	966	966	0
62	20250512	181300	25546080	966	966	966	966	1624
63	20250512	181200	25546080	966	966	966	966	0
64	20250512	181100	25546080	966	966	966	966	0
65	20250512	181000	25546080	966	966	966	966	0
66	20250512	180900	25546080	966	966	966	966	0
67	20250512	180800	25546080	966	966	966	966	0
68	20250512	180700	25546080	966	966	966	966	0
69	20250512	180600	25546080	966	966	966	966	0
70	20250512	180500	25546080	966	966	966	966	0
71	20250512	180400	25546080	966	966	966	966	0
72	20250512	180300	25546080	966	966	966	966	0
73	20250512	180200	25546080	966	966	966	966	0
74	20250512	180100	25546080	966	966	966	966	0
75	20250512	180000	25546080	966	966	966	966	0
76	20250512	175900	25546080	966	966	966	966	0
77	20250512	175800	25546080	966	966	966	966	0
78	20250512	175700	25546080	966	966	966	966	0
79	20250512	175600	25546080	966	966	966	966	0
80	20250512	175500	25546080	966	966	966	966	0
81	20250512	175400	25546080	966	966	966	966	0
82	20250512	175300	25546080	966	966	966	966	0
83	20250512	175200	25546080	966	966	966	966	0
84	20250512	175100	25546080	966	966	966	966	0
85	20250512	175000	25546080	966	966	966	966	0
86	20250512	174900	25546080	966	966	966	966	0
87	20250512	174800	25546080	966	966	966	966	0
88	20250512	174700	25546080	966	966	966	966	0
89	20250512	174600	25546080	966	966	966	966	0
90	20250512	174500	25546080	966	966	966	966	0
91	20250512	174400	25546080	966	966	966	966	0
92	20250512	174300	25546080	966	966	966	966	1624
93	20250512	174200	25546080	966	966	966	966	0
94	20250512	174100	25546080	966	966	966	966	0
95	20250512	174000	25546080	966	966	966	966	0
96	20250512	173900	25546080	966	966	966	966	0
97	20250512	173800	25546080	966	966	966	966	0
98	20250512	173700	25546080	966	966	966	966	0
99	20250512	173600	25546080	966	966	966	966	0
100	20250512	173500	25546080	966	966	966	966	0
101	20250512	173400	25546080	966	966	966	966	0
102	20250512	173300	25546080	966	966	966	966	0
103	20250512	173200	25546080	966	966	966	966	0
104	20250512	173100	25546080	966	966	966	966	0
105	20250512	173000	25546080	966	966	966	966	0
106	20250512	172900	25546080	966	966	966	966	0
107	20250512	172800	25546080	966	966	966	966	0
108	20250512	172700	25546080	966	966	966	966	0
109	20250512	172600	25546080	966	966	966	966	0
110	20250512	172500	25546080	966	966	966	966	0
111	20250512	172400	25546080	966	966	966	966	0
112	20250512	172300	25546080	966	966	966	966	0
113	20250512	172200	25546080	966	966	966	966	0
114	20250512	172100	25546080	966	966	966	966	0
115	20250512	172000	25546080	966	966	966	966	0
116	20250512	171900	25546080	966	966	966	966	0
117	20250512	171800	25546080	966	966	966	966	0
118	20250512	171700	25546080	966	966	966	966	0
119	20250512	171600	25546080	966	966	966	966	0
120	20250512	171500	25546080	966	966	966	966	0
121	20250512	171400	25546080	966	966	966	966	0
122	20250512	171300	25546080	966	966	966	966	1624
123	20250512	171200	25546080	966	966	966	966	0
124	20250512	171100	25546080	966	966	966	966	0
125	20250512	171000	25546080	966	966	966	966	0
126	20250512	170900	25546080	966	966	966	966	0
127	20250512	170800	25546080	966	966	966	966	0
128	20250512	170700	25546080	966	966	966	966	0
129	20250512	170600	25546080	966	966	966	966	0
130	20250512	170500	25546080	966	966	966	966	0
131	20250512	170400	25546080	966	966	966	966	0
132	20250512	170300	25546080	966	966	966	966	0
133	20250512	170200	25546080	966	966	966	966	0
134	20250512	170100	25546080	966	966	966	966	0
135	20250512	170000	25546080	966	966	966	966	0
136	20250512	165900	25546080	966	966	966	966	0
137	20250512	165800	25546080	966	966	966	966	0
138	20250512	165700	25546080	966	966	966	966	0
139	20250512	165600	25546080	966	966	966	966	0
140	20250512	165500	25546080	966	966	966	966	0
141	20250512	165400	25546080	966	966	966	966	0
142	20250512	165300	25546080	966	966	966	966	0
143	20250512	165200	25546080	966	966	966	966	0
144	20250512	165100	25546080	966	966	966	966	0
145	20250512	165000	25546080	966	966	966	966	0
146	20250512	164900	25546080	966	966	966	966	0
147	20250512	164800	25546080	966	966	966	966	0
148	20250512	164700	25546080	966	966	966	966	0
149	20250512	164600	25546080	966	966	966	966	0
150	20250512	164500	25546080	966	966	966	966	0
151	20250512	164400	25546080	966	966	966	966	0
152	20250512	164300	25546080	966	966	966	966	1624
153	20250512	164200	25546080	966	966	966	966	0
154	20250512	164100	25546080	966	966	966	966	0
155	20250512	164000	25546080	966	966	966	966	0
156	20250512	163900	25546080	966	966	966	966	0
157	20250512	163800	25546080	966	966	966	966	0
158	20250512	163700	25546080	966	966	966	966	0
159	20250512	163600	25546080	966	966	966	966	0
160	20250512	163500	25546080	966	966	966	966	0
161	20250512	163400	25546080	966	966	966	966	0
162	20250512	163300	25546080	966	966	966	966	0
163	20250512	163200	25546080	966	966	966	966	0
164	20250512	163100	25546080	966	966	966	966	0
165	20250512	163000	25546080	966	966	966	966	0
166	20250512	162900	25546080	966	966	966	966	0
167	20250512	162800	25546080	966	966	966	966	0
168	20250512	162700	25546080	966	966	966	966	0
169	20250512	162600	25546080	966	966	966	966	0
170	20250512	162500	25546080	966	966	966	966	0
171	20250512	162400	25546080	966	966	966	966	0
172	20250512	162300	25546080	966	966	966	966	0
173	20250512	162200	25546080	966	966	966	966	0
174	20250512	162100	25546080	966	966	966	966	0
175	20250512	162000	25546080	966	966	966	966	0
176	20250512	161900	25546080	966	966	966	966	0
177	20250512	161800	25546080	966	966	966	966	0
178	20250512	161700	25546080	966	966	966	966	0
179	20250512	161600	25546080	966	966	966	966	0
180	20250512	161500	25546080	966	966	966	966	0
181	20250512	161400	25546080	966	966	966	966	0
182	20250512	161300	25546080	966	966	966	966	1624
183	20250512	161200	25546080	966	966	966	966	0
184	20250512	161100	25546080	966	966	966	966	0
185	20250512	161000	25546080	966	966	966	966	0
186	20250512	160900	25546080	966	966	966	966	0
187	20250512	160800	25546080	966	966	966	966	0
188	20250512	160700	25546080	966	966	966	966	0
189	20250512	160600	25546080	966	966	966	966	0
190	20250512	160500	25546080	966	966	966	966	0
191	20250512	160400	25546080	966	966	966	966	0
192	20250512	160300	25546080	966	966	966	966	0
193	20250512	160200	25546080	966	966	966	966	0
194	20250512	160100	25546080	966	966	966	966	0
195	20250512	160000	25546080	966	966	966	966	0
196	20250512	155900	25546080	966	966	966	966	0
197	20250512	155800	25546080	966	966	966	966	0
198	20250512	155700	25546080	966	966	966	966	0
199	20250512	155600	25546080	966	966	966	966	0
200	20250512	155500	25546080	966	966	966	966	0
201	20250512	155400	25546080	966	966	966	966	0
202	20250512	155300	25546080	966	966	966	966	0
203	20250512	155200	25546080	966	966	966	966	0
204	20250512	155100	25546080	966	966	966	966	0
205	20250512	155000	25546080	966	966	966	966	0
206	20250512	154900	25546080	966	966	966	966	0
207	20250512	154800	25546080	966	966	966	966	0
208	20250512	154700	25546080	966	966	966	966	0
209	20250512	154600	25546080	966	966	966	966	0
210	20250512	154500	25546080	966	966	966	966	0
211	20250512	154400	25546080	966	966	966	966	0
212	20250512	154300	25546080	966	966	966	966	1624
213	20250512	154200	25546080	966	966	966	966	0
214	20250512	154100	25546080	966	966	966	966	0
215	20250512	154000	25546080	966	966	966	966	0
216	20250512	153900	25546080	966	966	966	966	0
217	20250512	153800	25546080	966	966	966	966	0
218	20250512	153700	25546080	966	966	966	966	0
219	20250512	153600	25546080	966	966	966	966	0
220	20250512	153500	25546080	966	966	966	966	0
221	20250512	153400	25546080	966	966	966	966	0
222	20250512	153300	25546080	966	966	966	966	0
223	20250512	153200	25546080	966	966	966	966	0
224	20250512	153100	25546080	966	966	966	966	0
225	20250512	153000	25546080	966	966	966	966	1624
226	20250512	152900	23977296	963	963	963	963	0
227	20250512	152800	23977296	963	963	963	963	0
228	20250512	152700	23977296	963	963	963	963	0
229	20250512	152600	23977296	963	963	963	963	0
230	20250512	152500	23977296	963	963	963	963	0
231	20250512	152400	23977296	963	963	963	963	0
232	20250512	152300	23977296	963	963	963	963	0
233	20250512	152200	23977296	963	963	963	963	0
234	20250512	152100	23977296	963	963	963	963	0
235	20250512	152000	23977296	963	963	963	963	0
236	20250512	151900	23977296	963	963	963	963	1
237	20250512	151800	23976333	963	962	963	962	14
238	20250512	151700	23962864	963	963	964	962	410
239	20250512	151600	23568047	964	963	964	963	9
240	20250512	151500	23559372	964	964	964	964	0
241	20250512	151400	23559372	964	963	964	963	56
242	20250512	151300	23505438	962	963	963	962	16
243	20250512	151200	23490032	964	964	964	964	0
244	20250512	151100	23490032	964	964	964	963	9
245	20250512	151000	23481360	963	963	963	963	9
246	20250512	150900	23472693	964	964	964	964	0
247	20250512	150800	23472693	964	964	964	964	0
248	20250512	150700	23472693	964	964	964	964	0
249	20250512	150600	23472693	964	964	964	964	35
250	20250512	150500	23438953	962	963	963	962	39
251	20250512	150400	23401412	964	964	964	964	0
252	20250512	150300	23401412	964	964	964	964	24
253	20250512	150200	23378276	964	964	964	964	0
254	20250512	150100	23378276	964	964	964	964	0
255	20250512	150000	23378276	964	964	964	964	0
256	20250512	145900	23378276	964	964	964	964	0
257	20250512	145800	23378276	964	964	964	964	0
258	20250512	145700	23378276	964	964	964	964	1
259	20250512	145600	23377312	963	964	964	963	4
260	20250512	145500	23373457	964	965	965	964	502
261	20250512	145400	22889029	965	965	965	965	0
262	20250512	145300	22889029	965	965	965	965	100
263	20250512	145200	22792529	965	965	965	965	0
264	20250512	145100	22792529	965	965	965	965	2
265	20250512	145000	22790599	964	964	964	964	1
266	20250512	144900	22789635	965	965	965	965	0
267	20250512	144800	22789635	965	965	965	965	0
268	20250512	144700	22789635	965	965	965	965	0
269	20250512	144600	22789635	965	965	965	965	0
270	20250512	144500	22789635	965	965	965	965	0
271	20250512	144400	22789635	965	965	965	965	0
272	20250512	144300	22789635	965	965	965	965	0
273	20250512	144200	22789635	965	965	965	965	0
274	20250512	144100	22789635	965	965	965	965	1
275	20250512	144000	22788670	963	963	963	963	1
276	20250512	143900	22787707	965	965	965	965	0
277	20250512	143800	22787707	965	965	965	965	0
278	20250512	143700	22787707	965	965	965	965	0
279	20250512	143600	22787707	965	963	965	963	587
280	20250512	143500	22222416	963	963	963	963	0
281	20250512	143400	22222416	963	963	963	963	9
282	20250512	143300	22213749	965	965	965	965	0
283	20250512	143200	22213749	965	965	965	965	0
284	20250512	143100	22213749	965	965	965	965	0
285	20250512	143000	22213749	965	965	965	965	0
286	20250512	142900	22213749	965	965	965	965	0
287	20250512	142800	22213749	965	965	965	965	0
288	20250512	142700	22213749	965	965	965	965	0
289	20250512	142600	22213749	965	965	965	965	0
290	20250512	142500	22213749	965	965	965	965	20
291	20250512	142400	22194449	965	965	965	965	0
292	20250512	142300	22194449	965	965	965	965	0
293	20250512	142200	22194449	965	965	965	965	0
294	20250512	142100	22194449	965	965	965	965	0
295	20250512	142000	22194449	965	965	965	965	0
296	20250512	141900	22194449	965	965	965	965	0
297	20250512	141800	22194449	965	965	965	965	0
298	20250512	141700	22194449	965	965	965	965	5
299	20250512	141600	22189624	965	965	965	965	2
300	20250512	141500	22187694	963	963	963	963	1
301	20250512	141400	22186731	965	965	965	965	1
302	20250512	141300	22185766	963	963	963	963	0
303	20250512	141200	22185766	963	963	963	963	0
304	20250512	141100	22185766	963	963	963	963	0
305	20250512	141000	22185766	963	963	963	963	1
306	20250512	140900	22184803	965	965	965	965	0
307	20250512	140800	22184803	965	965	965	965	0
308	20250512	140700	22184803	965	965	965	965	0
309	20250512	140600	22184803	965	965	965	965	0
310	20250512	140500	22184803	965	965	965	965	0
311	20250512	140400	22184803	965	965	965	965	0
312	20250512	140300	22184803	965	965	965	965	0
313	20250512	140200	22184803	965	965	965	965	0
314	20250512	140100	22184803	965	965	965	964	23
315	20250512	140000	22162618	967	967	967	967	0
316	20250512	135900	22162618	967	967	967	967	0
317	20250512	135800	22162618	967	967	967	967	0
318	20250512	135700	22162618	967	967	967	967	0
319	20250512	135600	22162618	967	967	967	967	0
320	20250512	135500	22162618	967	967	967	967	0
321	20250512	135400	22162618	967	967	967	967	0
322	20250512	135300	22162618	967	967	967	966	3
323	20250512	135200	22159718	962	962	962	962	0
324	20250512	135100	22159718	962	962	962	962	0
325	20250512	135000	22159718	962	962	962	962	0
326	20250512	134900	22159718	962	962	962	962	0
327	20250512	134800	22159718	962	962	962	962	0
328	20250512	134700	22159718	962	962	962	962	0
329	20250512	134600	22159718	962	962	962	962	0
330	20250512	134500	22159718	962	962	962	962	0
331	20250512	134400	22159718	962	962	962	962	0
332	20250512	134300	22159718	962	962	962	962	0
333	20250512	134200	22159718	962	962	962	962	0
334	20250512	134100	22159718	962	962	962	962	3
335	20250512	134000	22156832	960	965	967	960	1104
336	20250512	133900	21095872	966	966	966	966	1
337	20250512	133800	21094906	967	967	967	967	3
338	20250512	133700	21092005	965	965	965	965	0
339	20250512	133600	21092005	965	965	965	965	0
340	20250512	133500	21092005	965	965	965	965	34
341	20250512	133400	21059195	967	967	967	967	1
342	20250512	133300	21058228	967	967	967	967	0
343	20250512	133200	21058228	967	967	967	967	0
344	20250512	133100	21058228	967	967	967	967	1
345	20250512	133000	21057261	965	965	965	965	1
346	20250512	132900	21056296	968	968	968	968	0
347	20250512	132800	21056296	968	968	968	968	3
348	20250512	132700	21053392	965	965	965	965	0
349	20250512	132600	21053392	965	968	968	965	17
350	20250512	132500	21036956	969	968	969	967	16
351	20250512	132400	21021473	968	968	968	968	8
352	20250512	132300	21013729	969	969	969	969	0
353	20250512	132200	21013729	969	966	969	966	36
354	20250512	132100	20978936	966	966	966	966	0
355	20250512	132000	20978936	966	968	968	966	155
356	20250512	131900	20828906	966	966	966	966	0
357	20250512	131800	20828906	966	966	966	966	0
358	20250512	131700	20828906	966	966	966	966	1
359	20250512	131600	20827940	968	967	968	967	5
360	20250512	131500	20823103	969	965	969	965	32
361	20250512	131400	20792129	969	969	969	969	0
362	20250512	131300	20792129	969	969	969	969	0
363	20250512	131200	20792129	969	969	969	969	0
364	20250512	131100	20792129	969	969	969	969	3
365	20250512	131000	20789222	963	963	963	963	1200
366	20250512	130900	19633622	963	963	963	963	0
367	20250512	130800	19633622	963	963	963	963	0
368	20250512	130700	19633622	963	963	963	963	1
369	20250512	130600	19632659	963	963	963	963	0
370	20250512	130500	19632659	963	963	963	963	24
371	20250512	130400	19609547	963	963	963	963	0
372	20250512	130300	19609547	963	963	963	963	0
373	20250512	130200	19609547	963	963	963	963	0
374	20250512	130100	19609547	963	963	963	963	0
375	20250512	130000	19609547	963	963	963	963	0
376	20250512	125900	19609547	963	963	963	963	0
377	20250512	125800	19609547	963	963	963	963	0
378	20250512	125700	19609547	963	963	963	963	1
379	20250512	125600	19608584	963	963	963	963	1
380	20250512	125500	19607621	963	969	969	962	1095
381	20250512	125400	18554170	962	969	969	962	416
382	20250512	125300	18153062	967	968	968	967	6
383	20250512	125200	18147259	969	969	969	969	0
384	20250512	125100	18147259	969	969	969	969	0
385	20250512	125000	18147259	969	969	969	969	0
386	20250512	124900	18147259	969	969	969	969	0
387	20250512	124800	18147259	969	969	969	969	0
388	20250512	124700	18147259	969	969	969	969	0
389	20250512	124600	18147259	969	969	969	969	0
390	20250512	124500	18147259	969	969	969	968	10
391	20250512	124400	18137571	967	967	967	967	1
392	20250512	124300	18136604	969	969	969	969	0
393	20250512	124200	18136604	969	969	969	969	0
394	20250512	124100	18136604	969	969	969	969	0
395	20250512	124000	18136604	969	969	969	969	0
396	20250512	123900	18136604	969	969	969	969	0
397	20250512	123800	18136604	969	969	969	969	0
398	20250512	123700	18136604	969	969	969	969	0
399	20250512	123600	18136604	969	969	969	969	0
400	20250512	123500	18136604	969	969	969	969	0
401	20250512	123400	18136604	969	969	969	969	10
402	20250512	123300	18126914	969	963	969	963	1562
403	20250512	123200	16622676	963	963	963	963	0
404	20250512	123100	16622676	963	960	963	960	15
405	20250512	123000	16608244	963	955	963	955	1238
406	20250512	122900	15422676	949	950	950	949	1554
407	20250512	122800	13947701	950	950	950	950	0
408	20250512	122700	13947701	950	950	950	950	0
409	20250512	122600	13947701	950	950	950	950	22
410	20250512	122500	13926801	955	948	955	948	4
411	20250512	122400	13922995	954	954	954	954	0
412	20250512	122300	13922995	954	954	954	954	0
413	20250512	122200	13922995	954	954	954	954	0
414	20250512	122100	13922995	954	954	954	954	0
415	20250512	122000	13922995	954	954	954	954	0
416	20250512	121900	13922995	954	954	954	954	0
417	20250512	121800	13922995	954	954	954	954	1
418	20250512	121700	13922041	952	952	952	952	0
419	20250512	121600	13922041	952	952	952	952	0
420	20250512	121500	13922041	952	953	953	940	1875
421	20250512	121400	12143304	953	955	955	953	2
422	20250512	121300	12141396	956	956	956	956	0
423	20250512	121200	12141396	956	956	956	956	100
424	20250512	121100	12045796	956	959	959	955	1101
425	20250512	121000	10993714	959	959	959	959	0
426	20250512	120900	10993714	959	959	959	959	0
427	20250512	120800	10993714	959	959	959	959	0
428	20250512	120700	10993714	959	959	959	959	0
429	20250512	120600	10993714	959	959	959	959	1
430	20250512	120500	10992755	962	962	962	962	0
431	20250512	120400	10992755	962	962	962	962	2
432	20250512	120300	10990831	963	963	963	963	0
433	20250512	120200	10990831	963	963	963	963	0
434	20250512	120100	10990831	963	963	963	963	0
435	20250512	120000	10990831	963	963	963	963	0
436	20250512	115900	10990831	963	963	963	963	1
437	20250512	115800	10989868	961	968	968	961	1566
438	20250512	115700	9482054	969	969	969	969	0
439	20250512	115600	9482054	969	969	969	969	0
440	20250512	115500	9482054	969	969	969	969	0
441	20250512	115400	9482054	969	969	969	969	0
442	20250512	115300	9482054	969	969	969	969	0
443	20250512	115200	9482054	969	969	969	969	0
444	20250512	115100	9482054	969	969	969	969	0
445	20250512	115000	9482054	969	968	969	968	5
446	20250512	114900	9477210	969	968	969	968	29
447	20250512	114800	9449114	969	969	969	969	1
448	20250512	114700	9448145	967	967	967	967	0
449	20250512	114600	9448145	967	968	968	967	19
450	20250512	114500	9429767	969	969	969	969	0
451	20250512	114400	9429767	969	969	969	969	0
452	20250512	114300	9429767	969	969	969	969	0
453	20250512	114200	9429767	969	969	969	969	0
454	20250512	114100	9429767	969	969	969	969	0
455	20250512	114000	9429767	969	969	969	969	1
456	20250512	113900	9428798	968	968	968	968	0
457	20250512	113800	9428798	968	968	968	968	1
458	20250512	113700	9427830	969	969	969	969	4
459	20250512	113600	9423954	967	967	967	967	6
460	20250512	113500	9418152	967	967	967	967	0
461	20250512	113400	9418152	967	967	967	967	5
462	20250512	113300	9413317	968	968	968	968	0
463	20250512	113200	9413317	968	968	968	968	0
464	20250512	113100	9413317	968	968	968	968	1
465	20250512	113000	9412349	969	969	969	969	0
466	20250512	112900	9412349	969	969	969	969	120
467	20250512	112800	9296069	969	969	969	969	46
468	20250512	112700	9251495	969	969	969	969	0
469	20250512	112600	9251495	969	969	969	969	0
470	20250512	112500	9251495	969	969	969	969	0
471	20250512	112400	9251495	969	969	969	969	0
472	20250512	112300	9251495	969	969	969	969	0
473	20250512	112200	9251495	969	969	969	969	0
474	20250512	112100	9251495	969	969	969	969	0
475	20250512	112000	9251495	969	969	969	968	24
476	20250512	111900	9228252	969	969	969	969	1
477	20250512	111800	9227283	965	965	965	965	1
478	20250512	111700	9226318	969	969	969	969	0
479	20250512	111600	9226318	969	969	969	969	0
480	20250512	111500	9226318	969	969	969	969	0
481	20250512	111400	9226318	969	969	969	969	0
482	20250512	111300	9226318	969	969	969	969	0
483	20250512	111200	9226318	969	969	969	969	0
484	20250512	111100	9226318	969	969	969	969	0
485	20250512	111000	9226318	969	969	969	969	0
486	20250512	110900	9226318	969	969	969	969	0
487	20250512	110800	9226318	969	969	969	969	0
488	20250512	110700	9226318	969	969	969	969	0
489	20250512	110600	9226318	969	969	969	969	0
490	20250512	110500	9226318	969	969	969	969	0
491	20250512	110400	9226318	969	969	969	969	0
492	20250512	110300	9226318	969	969	969	969	0
493	20250512	110200	9226318	969	969	969	969	0
494	20250512	110100	9226318	969	969	969	969	0
495	20250512	110000	9226318	969	969	969	969	0
496	20250512	105900	9226318	969	969	969	969	0
497	20250512	105800	9226318	969	969	969	969	0
498	20250512	105700	9226318	969	969	969	969	0
499	20250512	105600	9226318	969	969	969	969	0
500	20250512	105500	9226318	969	969	969	969	0
501	20250512	105400	9226318	969	969	969	969	0
502	20250512	105300	9226318	969	969	969	969	10
503	20250512	105200	9216628	969	969	969	969	10
504	20250512	105100	9206938	965	967	967	965	1000
505	20250512	105000	8241852	969	969	969	969	0
506	20250512	104900	8241852	969	969	969	969	0
507	20250512	104800	8241852	969	969	969	969	0
508	20250512	104700	8241852	969	969	969	969	0
509	20250512	104600	8241852	969	969	969	969	0
510	20250512	104500	8241852	969	969	969	969	2
511	20250512	104400	8239914	969	969	969	969	0
512	20250512	104300	8239914	969	969	969	969	0
513	20250512	104200	8239914	969	969	969	969	0
514	20250512	104100	8239914	969	969	969	969	1
515	20250512	104000	8238945	966	966	966	966	0
516	20250512	103900	8238945	966	966	966	966	65
517	20250512	103800	8176155	969	966	969	966	101
518	20250512	103700	8078289	969	969	969	969	0
519	20250512	103600	8078289	969	969	969	969	0
520	20250512	103500	8078289	969	969	969	969	0
521	20250512	103400	8078289	969	969	969	969	0
522	20250512	103300	8078289	969	969	969	969	0
523	20250512	103200	8078289	969	969	969	969	0
524	20250512	103100	8078289	969	969	969	969	0
525	20250512	103000	8078289	969	969	969	969	0
526	20250512	102900	8078289	969	969	969	969	0
527	20250512	102800	8078289	969	968	969	968	53
528	20250512	102700	8026984	967	969	969	967	293
529	20250512	102600	7743242	970	972	972	969	237
530	20250512	102500	7513195	971	971	971	971	167
531	20250512	102400	7351038	972	972	972	972	1
532	20250512	102300	7350066	972	972	972	972	0
533	20250512	102200	7350066	972	971	972	971	2
534	20250512	102100	7348123	972	972	972	971	82
535	20250512	102000	7268467	971	972	972	971	12
536	20250512	101900	7256804	972	972	972	972	0
537	20250512	101800	7256804	972	972	972	972	1
538	20250512	101700	7255832	971	971	971	971	4
539	20250512	101600	7251948	972	972	972	972	4
540	20250512	101500	7248060	971	971	971	971	1
541	20250512	101400	7247089	972	972	972	972	11
542	20250512	101300	7236397	971	971	971	971	0
543	20250512	101200	7236397	971	972	972	971	5
544	20250512	101100	7231540	971	971	971	971	0
545	20250512	101000	7231540	971	972	972	971	2
546	20250512	100900	7229597	971	971	971	971	1
547	20250512	100800	7228626	972	972	972	972	0
548	20250512	100700	7228626	972	972	972	972	0
549	20250512	100600	7228626	972	972	972	972	0
550	20250512	100500	7228626	972	972	972	972	1
551	20250512	100400	7227654	972	972	972	972	1
552	20250512	100300	7226682	971	971	971	971	1
553	20250512	100200	7225711	972	972	972	972	0
554	20250512	100100	7225711	972	971	972	971	23
555	20250512	100000	7203369	971	971	971	971	9
556	20250512	095900	7194630	972	972	972	972	0
557	20250512	095800	7194630	972	972	972	972	1
558	20250512	095700	7193658	971	971	971	971	6
559	20250512	095600	7187832	972	972	972	972	0
560	20250512	095500	7187832	972	972	972	972	0
561	20250512	095400	7187832	972	971	972	971	59
562	20250512	095300	7130498	972	972	972	972	0
563	20250512	095200	7130498	972	972	972	972	14
564	20250512	095100	7116890	972	972	972	972	0
565	20250512	095000	7116890	972	972	972	972	0
566	20250512	094900	7116890	972	972	972	972	0
567	20250512	094800	7116890	972	972	972	972	7
568	20250512	094700	7110086	972	972	972	972	0
569	20250512	094600	7110086	972	972	972	972	0
570	20250512	094500	7110086	972	972	972	972	0
571	20250512	094400	7110086	972	972	972	972	0
572	20250512	094300	7110086	972	970	972	969	27
573	20250512	094200	7083910	972	972	972	972	0
574	20250512	094100	7083910	972	972	972	972	0
575	20250512	094000	7083910	972	972	972	972	10
576	20250512	093900	7074190	972	972	972	972	0
577	20250512	093800	7074190	972	972	972	972	0
578	20250512	093700	7074190	972	972	972	970	18
579	20250512	093600	7056717	970	971	971	970	11
580	20250512	093500	7046046	972	972	972	972	0
581	20250512	093400	7046046	972	972	972	972	0
582	20250512	093300	7046046	972	972	972	972	2
583	20250512	093200	7044102	973	973	973	973	0
584	20250512	093100	7044102	973	973	973	973	0
585	20250512	093000	7044102	973	972	973	971	17
586	20250512	092900	7027582	973	973	973	970	61
587	20250512	092800	6968291	973	979	979	971	1081
588	20250512	092700	5917518	978	972	979	972	49
589	20250512	092600	5869700	973	973	973	968	31
590	20250512	092500	5839650	969	976	976	969	1087
591	20250512	092400	4783145	979	976	979	976	10
592	20250512	092300	4773361	979	979	979	979	0
593	20250512	092200	4773361	979	979	979	979	0
594	20250512	092100	4773361	979	979	979	979	0
595	20250512	092000	4773361	979	979	979	979	0
596	20250512	091900	4773361	979	979	979	979	0
597	20250512	091800	4773361	979	978	979	978	502
598	20250512	091700	4282403	978	978	978	978	20
599	20250512	091600	4262843	978	975	978	973	19
600	20250512	091500	4244335	978	978	978	978	0
601	20250512	091400	4244335	978	974	978	974	13
602	20250512	091300	4231647	965	978	979	965	170
603	20250512	091200	4066685	976	976	976	976	188
604	20250512	091100	3883197	976	976	976	976	0
605	20250512	091000	3883197	976	971	976	971	3
606	20250512	090900	3880274	976	975	978	973	26
607	20250512	090800	3854920	965	969	969	965	10
608	20250512	090700	3845257	979	979	979	979	12
609	20250512	090600	3833509	980	980	980	980	0
610	20250512	090500	3833509	980	978	980	978	110
611	20250512	090400	3725783	978	977	980	970	235
612	20250512	090300	3496472	980	972	980	958	525
613	20250512	090200	2989544	972	965	972	965	2191
614	20250512	090100	875128	965	964	965	953	683
615	20250512	090000	218890	965	960	965	960	228