KissMeData/094860/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195100	24204215	965	965	965	965	935
3	20250508	195000	24204215	965	965	965	965	0
4	20250508	194900	24204215	965	965	965	965	0
5	20250508	194800	24204215	965	965	965	965	0
6	20250508	194700	24204215	965	965	965	965	0
7	20250508	194600	24204215	965	965	965	965	0
8	20250508	194500	24204215	965	965	965	965	0
9	20250508	194400	24204215	965	965	965	965	0
10	20250508	194300	24204215	965	965	965	965	0
11	20250508	194200	24204215	965	965	965	965	0
12	20250508	194100	24204215	965	965	965	965	0
13	20250508	194000	24204215	965	965	965	965	0
14	20250508	193900	24204215	965	965	965	965	0
15	20250508	193800	24204215	965	965	965	965	0
16	20250508	193700	24204215	965	965	965	965	0
17	20250508	193600	24204215	965	965	965	965	0
18	20250508	193500	24204215	965	965	965	965	0
19	20250508	193400	24204215	965	965	965	965	0
20	20250508	193300	24204215	965	965	965	965	0
21	20250508	193200	24204215	965	965	965	965	0
22	20250508	193100	24204215	965	965	965	965	0
23	20250508	193000	24204215	965	965	965	965	0
24	20250508	192900	24204215	965	965	965	965	0
25	20250508	192800	24204215	965	965	965	965	0
26	20250508	192700	24204215	965	965	965	965	0
27	20250508	192600	24204215	965	965	965	965	0
28	20250508	192500	24204215	965	965	965	965	0
29	20250508	192400	24204215	965	965	965	965	0
30	20250508	192300	24204215	965	965	965	965	0
31	20250508	192200	24204215	965	965	965	965	0
32	20250508	192100	24204215	965	965	965	965	935
33	20250508	192000	24204215	965	965	965	965	0
34	20250508	191900	24204215	965	965	965	965	0
35	20250508	191800	24204215	965	965	965	965	0
36	20250508	191700	24204215	965	965	965	965	0
37	20250508	191600	24204215	965	965	965	965	0
38	20250508	191500	24204215	965	965	965	965	0
39	20250508	191400	24204215	965	965	965	965	0
40	20250508	191300	24204215	965	965	965	965	0
41	20250508	191200	24204215	965	965	965	965	0
42	20250508	191100	24204215	965	965	965	965	0
43	20250508	191000	24204215	965	965	965	965	0
44	20250508	190900	24204215	965	965	965	965	0
45	20250508	190800	24204215	965	965	965	965	0
46	20250508	190700	24204215	965	965	965	965	0
47	20250508	190600	24204215	965	965	965	965	0
48	20250508	190500	24204215	965	965	965	965	0
49	20250508	190400	24204215	965	965	965	965	0
50	20250508	190300	24204215	965	965	965	965	0
51	20250508	190200	24204215	965	965	965	965	0
52	20250508	190100	24204215	965	965	965	965	0
53	20250508	190000	24204215	965	965	965	965	0
54	20250508	185900	24204215	965	965	965	965	0
55	20250508	185800	24204215	965	965	965	965	0
56	20250508	185700	24204215	965	965	965	965	0
57	20250508	185600	24204215	965	965	965	965	0
58	20250508	185500	24204215	965	965	965	965	0
59	20250508	185400	24204215	965	965	965	965	0
60	20250508	185300	24204215	965	965	965	965	0
61	20250508	185200	24204215	965	965	965	965	0
62	20250508	185100	24204215	965	965	965	965	935
63	20250508	185000	24204215	965	965	965	965	0
64	20250508	184900	24204215	965	965	965	965	0
65	20250508	184800	24204215	965	965	965	965	0
66	20250508	184700	24204215	965	965	965	965	0
67	20250508	184600	24204215	965	965	965	965	0
68	20250508	184500	24204215	965	965	965	965	0
69	20250508	184400	24204215	965	965	965	965	0
70	20250508	184300	24204215	965	965	965	965	0
71	20250508	184200	24204215	965	965	965	965	0
72	20250508	184100	24204215	965	965	965	965	0
73	20250508	184000	24204215	965	965	965	965	0
74	20250508	183900	24204215	965	965	965	965	0
75	20250508	183800	24204215	965	965	965	965	0
76	20250508	183700	24204215	965	965	965	965	0
77	20250508	183600	24204215	965	965	965	965	0
78	20250508	183500	24204215	965	965	965	965	0
79	20250508	183400	24204215	965	965	965	965	0
80	20250508	183300	24204215	965	965	965	965	0
81	20250508	183200	24204215	965	965	965	965	0
82	20250508	183100	24204215	965	965	965	965	0
83	20250508	183000	24204215	965	965	965	965	0
84	20250508	182900	24204215	965	965	965	965	0
85	20250508	182800	24204215	965	965	965	965	0
86	20250508	182700	24204215	965	965	965	965	0
87	20250508	182600	24204215	965	965	965	965	0
88	20250508	182500	24204215	965	965	965	965	0
89	20250508	182400	24204215	965	965	965	965	0
90	20250508	182300	24204215	965	965	965	965	0
91	20250508	182200	24204215	965	965	965	965	0
92	20250508	182100	24204215	965	965	965	965	935
93	20250508	182000	24204215	965	965	965	965	0
94	20250508	181900	24204215	965	965	965	965	0
95	20250508	181800	24204215	965	965	965	965	0
96	20250508	181700	24204215	965	965	965	965	0
97	20250508	181600	24204215	965	965	965	965	0
98	20250508	181500	24204215	965	965	965	965	0
99	20250508	181400	24204215	965	965	965	965	0
100	20250508	181300	24204215	965	965	965	965	0
101	20250508	181200	24204215	965	965	965	965	0
102	20250508	181100	24204215	965	965	965	965	0
103	20250508	181000	24204215	965	965	965	965	0
104	20250508	180900	24204215	965	965	965	965	0
105	20250508	180800	24204215	965	965	965	965	0
106	20250508	180700	24204215	965	965	965	965	0
107	20250508	180600	24204215	965	965	965	965	0
108	20250508	180500	24204215	965	965	965	965	0
109	20250508	180400	24204215	965	965	965	965	0
110	20250508	180300	24204215	965	965	965	965	0
111	20250508	180200	24204215	965	965	965	965	0
112	20250508	180100	24204215	965	965	965	965	0
113	20250508	180000	24204215	965	965	965	965	0
114	20250508	175900	24204215	965	965	965	965	0
115	20250508	175800	24204215	965	965	965	965	0
116	20250508	175700	24204215	965	965	965	965	0
117	20250508	175600	24204215	965	965	965	965	0
118	20250508	175500	24204215	965	965	965	965	0
119	20250508	175400	24204215	965	965	965	965	0
120	20250508	175300	24204215	965	965	965	965	0
121	20250508	175200	24204215	965	965	965	965	0
122	20250508	175100	24204215	965	965	965	965	935
123	20250508	175000	24204215	965	965	965	965	0
124	20250508	174900	24204215	965	965	965	965	0
125	20250508	174800	24204215	965	965	965	965	0
126	20250508	174700	24204215	965	965	965	965	0
127	20250508	174600	24204215	965	965	965	965	0
128	20250508	174500	24204215	965	965	965	965	0
129	20250508	174400	24204215	965	965	965	965	0
130	20250508	174300	24204215	965	965	965	965	0
131	20250508	174200	24204215	965	965	965	965	0
132	20250508	174100	24204215	965	965	965	965	0
133	20250508	174000	24204215	965	965	965	965	0
134	20250508	173900	24204215	965	965	965	965	0
135	20250508	173800	24204215	965	965	965	965	0
136	20250508	173700	24204215	965	965	965	965	0
137	20250508	173600	24204215	965	965	965	965	0
138	20250508	173500	24204215	965	965	965	965	0
139	20250508	173400	24204215	965	965	965	965	0
140	20250508	173300	24204215	965	965	965	965	0
141	20250508	173200	24204215	965	965	965	965	0
142	20250508	173100	24204215	965	965	965	965	0
143	20250508	173000	24204215	965	965	965	965	0
144	20250508	172900	24204215	965	965	965	965	0
145	20250508	172800	24204215	965	965	965	965	0
146	20250508	172700	24204215	965	965	965	965	0
147	20250508	172600	24204215	965	965	965	965	0
148	20250508	172500	24204215	965	965	965	965	0
149	20250508	172400	24204215	965	965	965	965	0
150	20250508	172300	24204215	965	965	965	965	0
151	20250508	172200	24204215	965	965	965	965	0
152	20250508	172100	24204215	965	965	965	965	935
153	20250508	172000	24204215	965	965	965	965	0
154	20250508	171900	24204215	965	965	965	965	0
155	20250508	171800	24204215	965	965	965	965	0
156	20250508	171700	24204215	965	965	965	965	0
157	20250508	171600	24204215	965	965	965	965	0
158	20250508	171500	24204215	965	965	965	965	0
159	20250508	171400	24204215	965	965	965	965	0
160	20250508	171300	24204215	965	965	965	965	0
161	20250508	171200	24204215	965	965	965	965	0
162	20250508	171100	24204215	965	965	965	965	0
163	20250508	171000	24204215	965	965	965	965	0
164	20250508	170900	24204215	965	965	965	965	0
165	20250508	170800	24204215	965	965	965	965	0
166	20250508	170700	24204215	965	965	965	965	0
167	20250508	170600	24204215	965	965	965	965	0
168	20250508	170500	24204215	965	965	965	965	0
169	20250508	170400	24204215	965	965	965	965	0
170	20250508	170300	24204215	965	965	965	965	0
171	20250508	170200	24204215	965	965	965	965	0
172	20250508	170100	24204215	965	965	965	965	0
173	20250508	170000	24204215	965	965	965	965	0
174	20250508	165900	24204215	965	965	965	965	0
175	20250508	165800	24204215	965	965	965	965	0
176	20250508	165700	24204215	965	965	965	965	0
177	20250508	165600	24204215	965	965	965	965	0
178	20250508	165500	24204215	965	965	965	965	0
179	20250508	165400	24204215	965	965	965	965	0
180	20250508	165300	24204215	965	965	965	965	0
181	20250508	165200	24204215	965	965	965	965	0
182	20250508	165100	24204215	965	965	965	965	935
183	20250508	165000	24204215	965	965	965	965	0
184	20250508	164900	24204215	965	965	965	965	0
185	20250508	164800	24204215	965	965	965	965	0
186	20250508	164700	24204215	965	965	965	965	0
187	20250508	164600	24204215	965	965	965	965	0
188	20250508	164500	24204215	965	965	965	965	0
189	20250508	164400	24204215	965	965	965	965	0
190	20250508	164300	24204215	965	965	965	965	0
191	20250508	164200	24204215	965	965	965	965	0
192	20250508	164100	24204215	965	965	965	965	0
193	20250508	164000	24204215	965	965	965	965	0
194	20250508	163900	24204215	965	965	965	965	0
195	20250508	163800	24204215	965	965	965	965	0
196	20250508	163700	24204215	965	965	965	965	0
197	20250508	163600	24204215	965	965	965	965	0
198	20250508	163500	24204215	965	965	965	965	0
199	20250508	163400	24204215	965	965	965	965	0
200	20250508	163300	24204215	965	965	965	965	0
201	20250508	163200	24204215	965	965	965	965	0
202	20250508	163100	24204215	965	965	965	965	0
203	20250508	163000	24204215	965	965	965	965	0
204	20250508	162900	24204215	965	965	965	965	0
205	20250508	162800	24204215	965	965	965	965	0
206	20250508	162700	24204215	965	965	965	965	0
207	20250508	162600	24204215	965	965	965	965	0
208	20250508	162500	24204215	965	965	965	965	0
209	20250508	162400	24204215	965	965	965	965	0
210	20250508	162300	24204215	965	965	965	965	0
211	20250508	162200	24204215	965	965	965	965	0
212	20250508	162100	24204215	965	965	965	965	935
213	20250508	162000	24204215	965	965	965	965	0
214	20250508	161900	24204215	965	965	965	965	0
215	20250508	161800	24204215	965	965	965	965	0
216	20250508	161700	24204215	965	965	965	965	0
217	20250508	161600	24204215	965	965	965	965	0
218	20250508	161500	24204215	965	965	965	965	0
219	20250508	161400	24204215	965	965	965	965	0
220	20250508	161300	24204215	965	965	965	965	0
221	20250508	161200	24204215	965	965	965	965	0
222	20250508	161100	24204215	965	965	965	965	0
223	20250508	161000	24204215	965	965	965	965	0
224	20250508	160900	24204215	965	965	965	965	0
225	20250508	160800	24204215	965	965	965	965	0
226	20250508	160700	24204215	965	965	965	965	0
227	20250508	160600	24204215	965	965	965	965	0
228	20250508	160500	24204215	965	965	965	965	0
229	20250508	160400	24204215	965	965	965	965	0
230	20250508	160300	24204215	965	965	965	965	0
231	20250508	160200	24204215	965	965	965	965	0
232	20250508	160100	24204215	965	965	965	965	0
233	20250508	160000	24204215	965	965	965	965	0
234	20250508	155900	24204215	965	965	965	965	0
235	20250508	155800	24204215	965	965	965	965	0
236	20250508	155700	24204215	965	965	965	965	0
237	20250508	155600	24204215	965	965	965	965	0
238	20250508	155500	24204215	965	965	965	965	0
239	20250508	155400	24204215	965	965	965	965	0
240	20250508	155300	24204215	965	965	965	965	0
241	20250508	155200	24204215	965	965	965	965	0
242	20250508	155100	24204215	965	965	965	965	935
243	20250508	155000	24204215	965	965	965	965	0
244	20250508	154900	24204215	965	965	965	965	0
245	20250508	154800	24204215	965	965	965	965	0
246	20250508	154700	24204215	965	965	965	965	0
247	20250508	154600	24204215	965	965	965	965	0
248	20250508	154500	24204215	965	965	965	965	0
249	20250508	154400	24204215	965	965	965	965	0
250	20250508	154300	24204215	965	965	965	965	0
251	20250508	154200	24204215	965	965	965	965	0
252	20250508	154100	24204215	965	965	965	965	0
253	20250508	154000	24204215	965	965	965	965	0
254	20250508	153900	24204215	965	965	965	965	0
255	20250508	153800	24204215	965	965	965	965	0
256	20250508	153700	24204215	965	965	965	965	0
257	20250508	153600	24204215	965	965	965	965	0
258	20250508	153500	24204215	965	965	965	965	0
259	20250508	153400	24204215	965	965	965	965	0
260	20250508	153300	24204215	965	965	965	965	0
261	20250508	153200	24204215	965	965	965	965	0
262	20250508	153100	24204215	965	965	965	965	0
263	20250508	153000	24204215	965	965	965	965	935
264	20250508	152900	23301940	965	965	965	965	0
265	20250508	152800	23301940	965	965	965	965	0
266	20250508	152700	23301940	965	965	965	965	0
267	20250508	152600	23301940	965	965	965	965	0
268	20250508	152500	23301940	965	965	965	965	0
269	20250508	152400	23301940	965	965	965	965	0
270	20250508	152300	23301940	965	965	965	965	0
271	20250508	152200	23301940	965	965	965	965	0
272	20250508	152100	23301940	965	965	965	965	0
273	20250508	152000	23301940	965	965	965	965	0
274	20250508	151900	23301940	965	965	965	965	0
275	20250508	151800	23301940	965	963	965	935	594
276	20250508	151700	22744962	965	965	965	965	0
277	20250508	151600	22744962	965	965	965	965	1
278	20250508	151500	22743997	964	964	964	964	3
279	20250508	151400	22741105	965	965	965	965	0
280	20250508	151300	22741105	965	965	965	965	0
281	20250508	151200	22741105	965	965	965	965	12
282	20250508	151100	22729525	964	965	965	964	2
283	20250508	151000	22727596	963	964	965	963	15
284	20250508	150900	22713144	964	964	964	964	5
285	20250508	150800	22708324	965	965	965	965	0
286	20250508	150700	22708324	965	965	965	960	671
287	20250508	150600	22064059	960	960	960	960	1000
288	20250508	150500	21104059	960	960	960	960	19
289	20250508	150400	21085819	960	964	964	960	25
290	20250508	150300	21061809	965	965	965	965	0
291	20250508	150200	21061809	965	965	965	965	0
292	20250508	150100	21061809	965	965	965	965	18
293	20250508	150000	21044439	965	965	965	965	0
294	20250508	145900	21044439	965	965	965	965	0
295	20250508	145800	21044439	965	965	965	965	1
296	20250508	145700	21043474	960	960	960	960	0
297	20250508	145600	21043474	960	965	965	960	500
298	20250508	145500	20563459	965	965	965	965	0
299	20250508	145400	20563459	965	965	965	965	0
300	20250508	145300	20563459	965	965	965	965	0
301	20250508	145200	20563459	965	965	965	965	0
302	20250508	145100	20563459	965	965	965	965	0
303	20250508	145000	20563459	965	965	965	965	0
304	20250508	144900	20563459	965	965	965	965	1
305	20250508	144800	20562494	966	966	966	966	1
306	20250508	144700	20561528	960	960	960	960	0
307	20250508	144600	20561528	960	960	960	960	200
308	20250508	144500	20369528	960	965	965	960	200
309	20250508	144400	20177513	966	965	966	965	3
310	20250508	144300	20174617	966	960	966	960	5
311	20250508	144200	20169799	957	959	959	957	21
312	20250508	144100	20149699	959	953	959	953	1603
313	20250508	144000	18616241	953	953	953	953	0
314	20250508	143900	18616241	953	953	953	953	0
315	20250508	143800	18616241	953	953	953	953	0
316	20250508	143700	18616241	953	953	953	953	1
317	20250508	143600	18615288	953	953	953	953	1
318	20250508	143500	18614335	953	953	953	953	7
319	20250508	143400	18607664	953	953	953	953	1
320	20250508	143300	18606711	953	953	953	953	0
321	20250508	143200	18606711	953	953	953	953	0
322	20250508	143100	18606711	953	953	953	953	1
323	20250508	143000	18605758	952	952	952	952	1
324	20250508	142900	18604806	953	953	953	953	0
325	20250508	142800	18604806	953	953	953	953	0
326	20250508	142700	18604806	953	953	953	953	100
327	20250508	142600	18509506	952	952	952	952	0
328	20250508	142500	18509506	952	952	952	952	0
329	20250508	142400	18509506	952	952	952	952	0
330	20250508	142300	18509506	952	952	952	952	0
331	20250508	142200	18509506	952	952	952	952	0
332	20250508	142100	18509506	952	952	952	952	0
333	20250508	142000	18509506	952	952	952	952	0
334	20250508	141900	18509506	952	952	952	952	0
335	20250508	141800	18509506	952	952	952	952	0
336	20250508	141700	18509506	952	952	952	952	39
337	20250508	141600	18472378	952	952	952	952	0
338	20250508	141500	18472378	952	952	952	952	1
339	20250508	141400	18471426	952	951	952	951	11
340	20250508	141300	18460964	951	951	951	951	0
341	20250508	141200	18460964	951	951	951	951	0
342	20250508	141100	18460964	951	951	951	951	0
343	20250508	141000	18460964	951	951	951	951	0
344	20250508	140900	18460964	951	950	951	950	4
345	20250508	140800	18457163	950	950	950	950	0
346	20250508	140700	18457163	950	950	950	950	0
347	20250508	140600	18457163	950	950	950	950	1
348	20250508	140500	18456213	950	950	950	950	1
349	20250508	140400	18455263	950	950	950	950	230
350	20250508	140300	18236763	950	950	950	950	0
351	20250508	140200	18236763	950	950	950	950	0
352	20250508	140100	18236763	950	950	950	950	0
353	20250508	140000	18236763	950	950	950	950	0
354	20250508	135900	18236763	950	950	950	950	1
355	20250508	135800	18235813	950	950	950	950	1
356	20250508	135700	18234863	950	950	950	950	0
357	20250508	135600	18234863	950	950	950	950	0
358	20250508	135500	18234863	950	950	950	950	0
359	20250508	135400	18234863	950	950	950	950	0
360	20250508	135300	18234863	950	950	950	950	0
361	20250508	135200	18234863	950	950	950	950	1
362	20250508	135100	18233913	950	950	950	950	1
363	20250508	135000	18232963	950	950	950	950	0
364	20250508	134900	18232963	950	950	950	950	0
365	20250508	134800	18232963	950	950	950	950	0
366	20250508	134700	18232963	950	950	950	950	0
367	20250508	134600	18232963	950	950	950	950	0
368	20250508	134500	18232963	950	950	950	950	0
369	20250508	134400	18232963	950	950	950	950	0
370	20250508	134300	18232963	950	950	950	950	0
371	20250508	134200	18232963	950	950	950	950	0
372	20250508	134100	18232963	950	950	950	950	230
373	20250508	134000	18014463	950	950	950	950	0
374	20250508	133900	18014463	950	950	950	950	0
375	20250508	133800	18014463	950	950	950	950	1
376	20250508	133700	18013513	950	950	950	950	0
377	20250508	133600	18013513	950	950	950	950	0
378	20250508	133500	18013513	950	950	950	950	0
379	20250508	133400	18013513	950	950	950	950	1
380	20250508	133300	18012563	950	950	950	950	1
381	20250508	133200	18011613	949	949	949	949	0
382	20250508	133100	18011613	949	949	949	949	0
383	20250508	133000	18011613	949	949	949	949	0
384	20250508	132900	18011613	949	949	949	949	0
385	20250508	132800	18011613	949	949	949	949	0
386	20250508	132700	18011613	949	949	949	949	0
387	20250508	132600	18011613	949	949	949	949	0
388	20250508	132500	18011613	949	949	949	949	0
389	20250508	132400	18011613	949	949	949	949	0
390	20250508	132300	18011613	949	949	949	949	0
391	20250508	132200	18011613	949	949	949	949	0
392	20250508	132100	18011613	949	949	949	949	0
393	20250508	132000	18011613	949	949	949	949	1
394	20250508	131900	18010664	950	950	950	950	1
395	20250508	131800	18009714	950	950	950	950	0
396	20250508	131700	18009714	950	950	950	950	0
397	20250508	131600	18009714	950	950	950	950	0
398	20250508	131500	18009714	950	950	950	950	0
399	20250508	131400	18009714	950	950	950	950	0
400	20250508	131300	18009714	950	950	950	950	0
401	20250508	131200	18009714	950	950	950	950	0
402	20250508	131100	18009714	950	950	950	950	0
403	20250508	131000	18009714	950	950	950	950	0
404	20250508	130900	18009714	950	950	950	950	1
405	20250508	130800	18008764	945	949	949	945	517
406	20250508	130700	17519935	950	950	950	950	0
407	20250508	130600	17519935	950	950	950	950	0
408	20250508	130500	17519935	950	950	950	950	0
409	20250508	130400	17519935	950	950	950	950	0
410	20250508	130300	17519935	950	950	950	950	0
411	20250508	130200	17519935	950	950	950	950	0
412	20250508	130100	17519935	950	950	950	950	1320
413	20250508	130000	16265935	950	950	950	950	0
414	20250508	125900	16265935	950	950	950	950	3
415	20250508	125800	16263085	950	950	950	950	4
416	20250508	125700	16259285	950	950	950	950	4
417	20250508	125600	16255485	950	950	950	950	3
418	20250508	125500	16252635	950	950	950	950	1
419	20250508	125400	16251685	950	950	950	950	1
420	20250508	125300	16250735	950	950	950	950	0
421	20250508	125200	16250735	950	950	950	950	1
422	20250508	125100	16249785	950	950	950	950	0
423	20250508	125000	16249785	950	950	950	950	0
424	20250508	124900	16249785	950	950	950	950	1
425	20250508	124800	16248835	947	947	947	947	0
426	20250508	124700	16248835	947	947	947	947	0
427	20250508	124600	16248835	947	947	947	947	0
428	20250508	124500	16248835	947	950	950	947	72
429	20250508	124400	16180645	950	950	950	950	1
430	20250508	124300	16179695	950	950	950	950	0
431	20250508	124200	16179695	950	950	950	950	0
432	20250508	124100	16179695	950	950	950	950	1
433	20250508	124000	16178745	950	950	950	950	1
434	20250508	123900	16177795	950	950	950	950	1
435	20250508	123800	16176845	950	950	950	950	0
436	20250508	123700	16176845	950	950	950	950	0
437	20250508	123600	16176845	950	950	950	950	0
438	20250508	123500	16176845	950	950	950	950	21
439	20250508	123400	16156895	950	948	951	948	3502
440	20250508	123300	12830944	946	946	946	946	35
441	20250508	123200	12797834	946	946	946	946	91
442	20250508	123100	12711748	946	946	946	946	0
443	20250508	123000	12711748	946	946	946	946	1
444	20250508	122900	12710802	946	946	946	946	3
445	20250508	122800	12707964	946	946	946	946	0
446	20250508	122700	12707964	946	946	946	946	1
447	20250508	122600	12707018	946	946	946	946	0
448	20250508	122500	12707018	946	946	946	946	2
449	20250508	122400	12705126	946	946	946	946	1
450	20250508	122300	12704180	946	946	946	946	1
451	20250508	122200	12703234	947	947	947	947	1
452	20250508	122100	12702287	947	947	947	947	1
453	20250508	122000	12701340	947	947	947	947	2
454	20250508	121900	12699446	947	947	947	947	0
455	20250508	121800	12699446	947	947	947	947	0
456	20250508	121700	12699446	947	947	947	947	1
457	20250508	121600	12698499	947	947	947	947	0
458	20250508	121500	12698499	947	947	947	947	0
459	20250508	121400	12698499	947	947	947	947	0
460	20250508	121300	12698499	947	947	947	947	0
461	20250508	121200	12698499	947	947	947	947	0
462	20250508	121100	12698499	947	947	947	947	0
463	20250508	121000	12698499	947	947	947	947	0
464	20250508	120900	12698499	947	947	947	947	0
465	20250508	120800	12698499	947	947	947	947	0
466	20250508	120700	12698499	947	947	947	947	0
467	20250508	120600	12698499	947	947	947	947	1
468	20250508	120500	12697552	947	947	947	947	1
469	20250508	120400	12696605	947	947	947	947	0
470	20250508	120300	12696605	947	947	947	947	0
471	20250508	120200	12696605	947	947	947	947	0
472	20250508	120100	12696605	947	947	947	947	2
473	20250508	120000	12694711	948	948	948	948	0
474	20250508	115900	12694711	948	944	948	944	14
475	20250508	115800	12681473	944	944	944	944	7
476	20250508	115700	12674865	944	944	944	944	0
477	20250508	115600	12674865	944	944	944	944	6
478	20250508	115500	12669201	944	944	944	944	0
479	20250508	115400	12669201	944	944	944	944	0
480	20250508	115300	12669201	944	944	944	944	0
481	20250508	115200	12669201	944	944	944	944	0
482	20250508	115100	12669201	944	944	944	944	0
483	20250508	115000	12669201	944	944	944	944	0
484	20250508	114900	12669201	944	944	944	944	0
485	20250508	114800	12669201	944	944	944	944	0
486	20250508	114700	12669201	944	944	944	944	0
487	20250508	114600	12669201	944	944	944	944	0
488	20250508	114500	12669201	944	944	944	944	0
489	20250508	114400	12669201	944	944	944	944	1
490	20250508	114300	12668257	944	944	944	944	0
491	20250508	114200	12668257	944	944	944	944	1
492	20250508	114100	12667313	944	944	944	944	0
493	20250508	114000	12667313	944	944	944	944	0
494	20250508	113900	12667313	944	944	944	944	0
495	20250508	113800	12667313	944	944	944	944	0
496	20250508	113700	12667313	944	944	944	944	0
497	20250508	113600	12667313	944	944	944	944	0
498	20250508	113500	12667313	944	944	944	944	0
499	20250508	113400	12667313	944	944	944	944	0
500	20250508	113300	12667313	944	944	944	944	0
501	20250508	113200	12667313	944	944	944	944	0
502	20250508	113100	12667313	944	944	944	944	0
503	20250508	113000	12667313	944	944	944	944	0
504	20250508	112900	12667313	944	944	944	944	0
505	20250508	112800	12667313	944	944	944	944	0
506	20250508	112700	12667313	944	944	944	944	0
507	20250508	112600	12667313	944	944	944	944	0
508	20250508	112500	12667313	944	944	944	944	0
509	20250508	112400	12667313	944	944	944	944	0
510	20250508	112300	12667313	944	944	944	944	0
511	20250508	112200	12667313	944	944	944	944	0
512	20250508	112100	12667313	944	944	944	944	0
513	20250508	112000	12667313	944	944	944	944	0
514	20250508	111900	12667313	944	944	944	944	0
515	20250508	111800	12667313	944	944	944	944	0
516	20250508	111700	12667313	944	944	944	944	0
517	20250508	111600	12667313	944	944	944	944	0
518	20250508	111500	12667313	944	944	944	944	0
519	20250508	111400	12667313	944	944	944	944	1
520	20250508	111300	12666369	944	944	944	944	1
521	20250508	111200	12665425	943	943	943	943	0
522	20250508	111100	12665425	943	943	943	943	0
523	20250508	111000	12665425	943	943	943	943	0
524	20250508	110900	12665425	943	943	943	943	0
525	20250508	110800	12665425	943	943	943	943	0
526	20250508	110700	12665425	943	943	943	943	0
527	20250508	110600	12665425	943	943	943	943	0
528	20250508	110500	12665425	943	943	943	943	0
529	20250508	110400	12665425	943	943	943	943	0
530	20250508	110300	12665425	943	943	943	943	0
531	20250508	110200	12665425	943	943	943	943	0
532	20250508	110100	12665425	943	943	943	943	0
533	20250508	110000	12665425	943	943	943	943	0
534	20250508	105900	12665425	943	943	943	943	0
535	20250508	105800	12665425	943	943	943	943	0
536	20250508	105700	12665425	943	943	943	943	13
537	20250508	105600	12653166	946	946	946	946	0
538	20250508	105500	12653166	946	946	946	946	0
539	20250508	105400	12653166	946	946	946	946	0
540	20250508	105300	12653166	946	945	946	945	2
541	20250508	105200	12651275	935	935	935	935	0
542	20250508	105100	12651275	935	935	935	935	10
543	20250508	105000	12641925	944	944	944	944	0
544	20250508	104900	12641925	944	944	944	944	0
545	20250508	104800	12641925	944	944	944	944	0
546	20250508	104700	12641925	944	944	944	944	0
547	20250508	104600	12641925	944	944	944	944	0
548	20250508	104500	12641925	944	944	944	944	0
549	20250508	104400	12641925	944	944	944	944	0
550	20250508	104300	12641925	944	944	944	944	0
551	20250508	104200	12641925	944	944	944	944	0
552	20250508	104100	12641925	944	944	944	944	0
553	20250508	104000	12641925	944	944	944	944	0
554	20250508	103900	12641925	944	944	944	944	0
555	20250508	103800	12641925	944	941	944	941	4
556	20250508	103700	12638158	941	941	941	941	1
557	20250508	103600	12637217	940	940	940	940	0
558	20250508	103500	12637217	940	940	940	940	2
559	20250508	103400	12635337	940	940	940	940	1
560	20250508	103300	12634397	942	942	942	942	0
561	20250508	103200	12634397	942	942	942	942	0
562	20250508	103100	12634397	942	942	942	942	0
563	20250508	103000	12634397	942	942	942	942	0
564	20250508	102900	12634397	942	942	942	942	0
565	20250508	102800	12634397	942	942	942	942	0
566	20250508	102700	12634397	942	942	942	942	0
567	20250508	102600	12634397	942	942	942	942	1
568	20250508	102500	12633455	935	935	935	935	0
569	20250508	102400	12633455	935	935	935	935	0
570	20250508	102300	12633455	935	940	940	935	135
571	20250508	102200	12507058	941	942	942	941	186
572	20250508	102100	12331857	943	946	946	943	8
573	20250508	102000	12324306	949	949	949	949	0
574	20250508	101900	12324306	949	949	949	949	0
575	20250508	101800	12324306	949	949	949	949	0
576	20250508	101700	12324306	949	949	949	949	0
577	20250508	101600	12324306	949	949	949	949	0
578	20250508	101500	12324306	949	949	949	949	0
579	20250508	101400	12324306	949	949	949	949	0
580	20250508	101300	12324306	949	949	949	949	0
581	20250508	101200	12324306	949	949	949	949	105
582	20250508	101100	12224661	949	949	949	949	0
583	20250508	101000	12224661	949	949	949	949	0
584	20250508	100900	12224661	949	949	949	949	0
585	20250508	100800	12224661	949	949	949	949	0
586	20250508	100700	12224661	949	949	949	949	0
587	20250508	100600	12224661	949	949	949	949	0
588	20250508	100500	12224661	949	949	949	949	10
589	20250508	100400	12215171	949	949	949	949	1
590	20250508	100300	12214222	947	948	948	947	59
591	20250508	100200	12158291	948	948	948	948	0
592	20250508	100100	12158291	948	948	948	948	0
593	20250508	100000	12158291	948	948	948	948	0
594	20250508	095900	12158291	948	948	948	948	0
595	20250508	095800	12158291	948	948	948	948	4
596	20250508	095700	12154499	948	949	949	948	6
597	20250508	095600	12148806	949	949	949	949	2
598	20250508	095500	12146908	949	945	949	945	2
599	20250508	095400	12145014	945	945	945	945	0
600	20250508	095300	12145014	945	945	945	945	0
601	20250508	095200	12145014	945	945	945	945	0
602	20250508	095100	12145014	945	945	945	945	0
603	20250508	095000	12145014	945	945	945	945	10
604	20250508	094900	12135564	949	949	949	949	0
605	20250508	094800	12135564	949	949	949	949	0
606	20250508	094700	12135564	949	949	949	949	0
607	20250508	094600	12135564	949	949	949	949	5
608	20250508	094500	12130819	949	949	949	949	5
609	20250508	094400	12126074	940	947	947	940	15
610	20250508	094300	12111911	948	949	949	948	18
611	20250508	094200	12094844	950	950	950	950	1
612	20250508	094100	12093894	950	951	951	950	12
613	20250508	094000	12082492	952	952	952	952	0
614	20250508	093900	12082492	952	952	952	952	0
615	20250508	093800	12082492	952	952	952	952	0
616	20250508	093700	12082492	952	952	952	952	0
617	20250508	093600	12082492	952	952	952	952	0
618	20250508	093500	12082492	952	952	952	952	0
619	20250508	093400	12082492	952	952	952	952	0
620	20250508	093300	12082492	952	952	952	952	0
621	20250508	093200	12082492	952	952	952	952	0
622	20250508	093100	12082492	952	952	952	952	0
623	20250508	093000	12082492	952	952	952	952	0
624	20250508	092900	12082492	952	952	952	952	0
625	20250508	092800	12082492	952	952	952	952	0
626	20250508	092700	12082492	952	952	952	952	0
627	20250508	092600	12082492	952	952	952	952	10
628	20250508	092500	12072972	952	952	952	952	0
629	20250508	092400	12072972	952	952	952	952	1
630	20250508	092300	12072020	952	952	952	952	1
631	20250508	092200	12071068	952	952	952	952	0
632	20250508	092100	12071068	952	952	952	952	1
633	20250508	092000	12070116	952	952	952	952	2
634	20250508	091900	12068212	950	952	952	950	99
635	20250508	091800	11974160	949	950	950	949	2
636	20250508	091700	11972261	950	950	950	950	0
637	20250508	091600	11972261	950	952	952	950	1264
638	20250508	091500	10768941	951	959	962	951	305
639	20250508	091400	10478849	950	950	950	950	0
640	20250508	091300	10478849	950	950	950	950	2
641	20250508	091200	10476949	951	948	951	948	591
642	20250508	091100	9915508	949	949	949	949	0
643	20250508	091000	9915508	949	949	949	949	0
644	20250508	090900	9915508	949	949	949	949	1
645	20250508	090800	9914559	949	949	949	949	0
646	20250508	090700	9914559	949	949	949	949	1
647	20250508	090600	9913610	935	935	935	935	0
648	20250508	090500	9913610	935	935	935	935	0
649	20250508	090400	9913610	935	935	935	935	2
650	20250508	090300	9911740	950	950	950	950	0
651	20250508	090200	9911740	950	950	950	950	0
652	20250508	090100	9911740	950	950	950	950	0
653	20250508	090000	9911740	950	941	966	941	10532