KissMeData/094860/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194800	20848669	975	975	975	975	262
3	20250512	194700	20848669	975	975	975	975	0
4	20250512	194600	20848669	975	975	975	975	0
5	20250512	194500	20848669	975	975	975	975	0
6	20250512	194400	20848669	975	975	975	975	0
7	20250512	194300	20848669	975	975	975	975	0
8	20250512	194200	20848669	975	975	975	975	0
9	20250512	194100	20848669	975	975	975	975	0
10	20250512	194000	20848669	975	975	975	975	0
11	20250512	193900	20848669	975	975	975	975	0
12	20250512	193800	20848669	975	975	975	975	0
13	20250512	193700	20848669	975	975	975	975	0
14	20250512	193600	20848669	975	975	975	975	0
15	20250512	193500	20848669	975	975	975	975	0
16	20250512	193400	20848669	975	975	975	975	0
17	20250512	193300	20848669	975	975	975	975	0
18	20250512	193200	20848669	975	975	975	975	0
19	20250512	193100	20848669	975	975	975	975	0
20	20250512	193000	20848669	975	975	975	975	0
21	20250512	192900	20848669	975	975	975	975	0
22	20250512	192800	20848669	975	975	975	975	0
23	20250512	192700	20848669	975	975	975	975	0
24	20250512	192600	20848669	975	975	975	975	0
25	20250512	192500	20848669	975	975	975	975	0
26	20250512	192400	20848669	975	975	975	975	0
27	20250512	192300	20848669	975	975	975	975	0
28	20250512	192200	20848669	975	975	975	975	0
29	20250512	192100	20848669	975	975	975	975	0
30	20250512	192000	20848669	975	975	975	975	0
31	20250512	191900	20848669	975	975	975	975	0
32	20250512	191800	20848669	975	975	975	975	262
33	20250512	191700	20848669	975	975	975	975	0
34	20250512	191600	20848669	975	975	975	975	0
35	20250512	191500	20848669	975	975	975	975	0
36	20250512	191400	20848669	975	975	975	975	0
37	20250512	191300	20848669	975	975	975	975	0
38	20250512	191200	20848669	975	975	975	975	0
39	20250512	191100	20848669	975	975	975	975	0
40	20250512	191000	20848669	975	975	975	975	0
41	20250512	190900	20848669	975	975	975	975	0
42	20250512	190800	20848669	975	975	975	975	0
43	20250512	190700	20848669	975	975	975	975	0
44	20250512	190600	20848669	975	975	975	975	0
45	20250512	190500	20848669	975	975	975	975	0
46	20250512	190400	20848669	975	975	975	975	0
47	20250512	190300	20848669	975	975	975	975	0
48	20250512	190200	20848669	975	975	975	975	0
49	20250512	190100	20848669	975	975	975	975	0
50	20250512	190000	20848669	975	975	975	975	0
51	20250512	185900	20848669	975	975	975	975	0
52	20250512	185800	20848669	975	975	975	975	0
53	20250512	185700	20848669	975	975	975	975	0
54	20250512	185600	20848669	975	975	975	975	0
55	20250512	185500	20848669	975	975	975	975	0
56	20250512	185400	20848669	975	975	975	975	0
57	20250512	185300	20848669	975	975	975	975	0
58	20250512	185200	20848669	975	975	975	975	0
59	20250512	185100	20848669	975	975	975	975	0
60	20250512	185000	20848669	975	975	975	975	0
61	20250512	184900	20848669	975	975	975	975	0
62	20250512	184800	20848669	975	975	975	975	262
63	20250512	184700	20848669	975	975	975	975	0
64	20250512	184600	20848669	975	975	975	975	0
65	20250512	184500	20848669	975	975	975	975	0
66	20250512	184400	20848669	975	975	975	975	0
67	20250512	184300	20848669	975	975	975	975	0
68	20250512	184200	20848669	975	975	975	975	0
69	20250512	184100	20848669	975	975	975	975	0
70	20250512	184000	20848669	975	975	975	975	0
71	20250512	183900	20848669	975	975	975	975	0
72	20250512	183800	20848669	975	975	975	975	0
73	20250512	183700	20848669	975	975	975	975	0
74	20250512	183600	20848669	975	975	975	975	0
75	20250512	183500	20848669	975	975	975	975	0
76	20250512	183400	20848669	975	975	975	975	0
77	20250512	183300	20848669	975	975	975	975	0
78	20250512	183200	20848669	975	975	975	975	0
79	20250512	183100	20848669	975	975	975	975	0
80	20250512	183000	20848669	975	975	975	975	0
81	20250512	182900	20848669	975	975	975	975	0
82	20250512	182800	20848669	975	975	975	975	0
83	20250512	182700	20848669	975	975	975	975	0
84	20250512	182600	20848669	975	975	975	975	0
85	20250512	182500	20848669	975	975	975	975	0
86	20250512	182400	20848669	975	975	975	975	0
87	20250512	182300	20848669	975	975	975	975	0
88	20250512	182200	20848669	975	975	975	975	0
89	20250512	182100	20848669	975	975	975	975	0
90	20250512	182000	20848669	975	975	975	975	0
91	20250512	181900	20848669	975	975	975	975	0
92	20250512	181800	20848669	975	975	975	975	262
93	20250512	181700	20848669	975	975	975	975	0
94	20250512	181600	20848669	975	975	975	975	0
95	20250512	181500	20848669	975	975	975	975	0
96	20250512	181400	20848669	975	975	975	975	0
97	20250512	181300	20848669	975	975	975	975	0
98	20250512	181200	20848669	975	975	975	975	0
99	20250512	181100	20848669	975	975	975	975	0
100	20250512	181000	20848669	975	975	975	975	0
101	20250512	180900	20848669	975	975	975	975	0
102	20250512	180800	20848669	975	975	975	975	0
103	20250512	180700	20848669	975	975	975	975	0
104	20250512	180600	20848669	975	975	975	975	0
105	20250512	180500	20848669	975	975	975	975	0
106	20250512	180400	20848669	975	975	975	975	0
107	20250512	180300	20848669	975	975	975	975	0
108	20250512	180200	20848669	975	975	975	975	0
109	20250512	180100	20848669	975	975	975	975	0
110	20250512	180000	20848669	975	975	975	975	0
111	20250512	175900	20848669	975	975	975	975	0
112	20250512	175800	20848669	975	975	975	975	0
113	20250512	175700	20848669	975	975	975	975	0
114	20250512	175600	20848669	975	975	975	975	0
115	20250512	175500	20848669	975	975	975	975	0
116	20250512	175400	20848669	975	975	975	975	0
117	20250512	175300	20848669	975	975	975	975	0
118	20250512	175200	20848669	975	975	975	975	0
119	20250512	175100	20848669	975	975	975	975	0
120	20250512	175000	20848669	975	975	975	975	0
121	20250512	174900	20848669	975	975	975	975	0
122	20250512	174800	20848669	975	975	975	975	262
123	20250512	174700	20848669	975	975	975	975	0
124	20250512	174600	20848669	975	975	975	975	0
125	20250512	174500	20848669	975	975	975	975	0
126	20250512	174400	20848669	975	975	975	975	0
127	20250512	174300	20848669	975	975	975	975	0
128	20250512	174200	20848669	975	975	975	975	0
129	20250512	174100	20848669	975	975	975	975	0
130	20250512	174000	20848669	975	975	975	975	0
131	20250512	173900	20848669	975	975	975	975	0
132	20250512	173800	20848669	975	975	975	975	0
133	20250512	173700	20848669	975	975	975	975	0
134	20250512	173600	20848669	975	975	975	975	0
135	20250512	173500	20848669	975	975	975	975	0
136	20250512	173400	20848669	975	975	975	975	0
137	20250512	173300	20848669	975	975	975	975	0
138	20250512	173200	20848669	975	975	975	975	0
139	20250512	173100	20848669	975	975	975	975	0
140	20250512	173000	20848669	975	975	975	975	0
141	20250512	172900	20848669	975	975	975	975	0
142	20250512	172800	20848669	975	975	975	975	0
143	20250512	172700	20848669	975	975	975	975	0
144	20250512	172600	20848669	975	975	975	975	0
145	20250512	172500	20848669	975	975	975	975	0
146	20250512	172400	20848669	975	975	975	975	0
147	20250512	172300	20848669	975	975	975	975	0
148	20250512	172200	20848669	975	975	975	975	0
149	20250512	172100	20848669	975	975	975	975	0
150	20250512	172000	20848669	975	975	975	975	0
151	20250512	171900	20848669	975	975	975	975	0
152	20250512	171800	20848669	975	975	975	975	262
153	20250512	171700	20848669	975	975	975	975	0
154	20250512	171600	20848669	975	975	975	975	0
155	20250512	171500	20848669	975	975	975	975	0
156	20250512	171400	20848669	975	975	975	975	0
157	20250512	171300	20848669	975	975	975	975	0
158	20250512	171200	20848669	975	975	975	975	0
159	20250512	171100	20848669	975	975	975	975	0
160	20250512	171000	20848669	975	975	975	975	0
161	20250512	170900	20848669	975	975	975	975	0
162	20250512	170800	20848669	975	975	975	975	0
163	20250512	170700	20848669	975	975	975	975	0
164	20250512	170600	20848669	975	975	975	975	0
165	20250512	170500	20848669	975	975	975	975	0
166	20250512	170400	20848669	975	975	975	975	0
167	20250512	170300	20848669	975	975	975	975	0
168	20250512	170200	20848669	975	975	975	975	0
169	20250512	170100	20848669	975	975	975	975	0
170	20250512	170000	20848669	975	975	975	975	0
171	20250512	165900	20848669	975	975	975	975	0
172	20250512	165800	20848669	975	975	975	975	0
173	20250512	165700	20848669	975	975	975	975	0
174	20250512	165600	20848669	975	975	975	975	0
175	20250512	165500	20848669	975	975	975	975	0
176	20250512	165400	20848669	975	975	975	975	0
177	20250512	165300	20848669	975	975	975	975	0
178	20250512	165200	20848669	975	975	975	975	0
179	20250512	165100	20848669	975	975	975	975	0
180	20250512	165000	20848669	975	975	975	975	0
181	20250512	164900	20848669	975	975	975	975	0
182	20250512	164800	20848669	975	975	975	975	262
183	20250512	164700	20848669	975	975	975	975	0
184	20250512	164600	20848669	975	975	975	975	0
185	20250512	164500	20848669	975	975	975	975	0
186	20250512	164400	20848669	975	975	975	975	0
187	20250512	164300	20848669	975	975	975	975	0
188	20250512	164200	20848669	975	975	975	975	0
189	20250512	164100	20848669	975	975	975	975	0
190	20250512	164000	20848669	975	975	975	975	0
191	20250512	163900	20848669	975	975	975	975	0
192	20250512	163800	20848669	975	975	975	975	0
193	20250512	163700	20848669	975	975	975	975	0
194	20250512	163600	20848669	975	975	975	975	0
195	20250512	163500	20848669	975	975	975	975	0
196	20250512	163400	20848669	975	975	975	975	0
197	20250512	163300	20848669	975	975	975	975	0
198	20250512	163200	20848669	975	975	975	975	0
199	20250512	163100	20848669	975	975	975	975	0
200	20250512	163000	20848669	975	975	975	975	0
201	20250512	162900	20848669	975	975	975	975	0
202	20250512	162800	20848669	975	975	975	975	0
203	20250512	162700	20848669	975	975	975	975	0
204	20250512	162600	20848669	975	975	975	975	0
205	20250512	162500	20848669	975	975	975	975	0
206	20250512	162400	20848669	975	975	975	975	0
207	20250512	162300	20848669	975	975	975	975	0
208	20250512	162200	20848669	975	975	975	975	0
209	20250512	162100	20848669	975	975	975	975	0
210	20250512	162000	20848669	975	975	975	975	0
211	20250512	161900	20848669	975	975	975	975	0
212	20250512	161800	20848669	975	975	975	975	262
213	20250512	161700	20848669	975	975	975	975	0
214	20250512	161600	20848669	975	975	975	975	0
215	20250512	161500	20848669	975	975	975	975	0
216	20250512	161400	20848669	975	975	975	975	0
217	20250512	161300	20848669	975	975	975	975	0
218	20250512	161200	20848669	975	975	975	975	0
219	20250512	161100	20848669	975	975	975	975	0
220	20250512	161000	20848669	975	975	975	975	0
221	20250512	160900	20848669	975	975	975	975	0
222	20250512	160800	20848669	975	975	975	975	0
223	20250512	160700	20848669	975	975	975	975	0
224	20250512	160600	20848669	975	975	975	975	0
225	20250512	160500	20848669	975	975	975	975	0
226	20250512	160400	20848669	975	975	975	975	0
227	20250512	160300	20848669	975	975	975	975	0
228	20250512	160200	20848669	975	975	975	975	0
229	20250512	160100	20848669	975	975	975	975	0
230	20250512	160000	20848669	975	975	975	975	0
231	20250512	155900	20848669	975	975	975	975	0
232	20250512	155800	20848669	975	975	975	975	0
233	20250512	155700	20848669	975	975	975	975	0
234	20250512	155600	20848669	975	975	975	975	0
235	20250512	155500	20848669	975	975	975	975	0
236	20250512	155400	20848669	975	975	975	975	0
237	20250512	155300	20848669	975	975	975	975	0
238	20250512	155200	20848669	975	975	975	975	0
239	20250512	155100	20848669	975	975	975	975	0
240	20250512	155000	20848669	975	975	975	975	0
241	20250512	154900	20848669	975	975	975	975	0
242	20250512	154800	20848669	975	975	975	975	262
243	20250512	154700	20848669	975	975	975	975	0
244	20250512	154600	20848669	975	975	975	975	0
245	20250512	154500	20848669	975	975	975	975	0
246	20250512	154400	20848669	975	975	975	975	0
247	20250512	154300	20848669	975	975	975	975	0
248	20250512	154200	20848669	975	975	975	975	0
249	20250512	154100	20848669	975	975	975	975	0
250	20250512	154000	20848669	975	975	975	975	0
251	20250512	153900	20848669	975	975	975	975	0
252	20250512	153800	20848669	975	975	975	975	0
253	20250512	153700	20848669	975	975	975	975	0
254	20250512	153600	20848669	975	975	975	975	0
255	20250512	153500	20848669	975	975	975	975	0
256	20250512	153400	20848669	975	975	975	975	0
257	20250512	153300	20848669	975	975	975	975	0
258	20250512	153200	20848669	975	975	975	975	0
259	20250512	153100	20848669	975	975	975	975	0
260	20250512	153000	20848669	975	975	975	975	262
261	20250512	152900	20593219	984	984	984	984	0
262	20250512	152800	20593219	984	984	984	984	0
263	20250512	152700	20593219	984	984	984	984	0
264	20250512	152600	20593219	984	984	984	984	0
265	20250512	152500	20593219	984	984	984	984	0
266	20250512	152400	20593219	984	984	984	984	0
267	20250512	152300	20593219	984	984	984	984	0
268	20250512	152200	20593219	984	984	984	984	0
269	20250512	152100	20593219	984	984	984	984	0
270	20250512	152000	20593219	984	984	984	984	0
271	20250512	151900	20593219	984	984	984	984	0
272	20250512	151800	20593219	984	984	984	984	8
273	20250512	151700	20585347	984	982	984	981	412
274	20250512	151600	20180796	984	984	984	984	0
275	20250512	151500	20180796	984	982	984	982	125
276	20250512	151400	20058044	982	982	982	982	0
277	20250512	151300	20058044	982	982	982	982	1
278	20250512	151200	20057062	981	981	981	981	35
279	20250512	151100	20022727	982	982	982	982	1
280	20250512	151000	20021745	981	981	981	981	0
281	20250512	150900	20021745	981	981	981	981	50
282	20250512	150800	19972695	981	981	981	981	0
283	20250512	150700	19972695	981	981	981	981	0
284	20250512	150600	19972695	981	981	981	981	0
285	20250512	150500	19972695	981	980	981	980	14
286	20250512	150400	19958962	981	981	981	981	1
287	20250512	150300	19957981	973	978	978	973	110
288	20250512	150200	19850936	981	981	981	981	0
289	20250512	150100	19850936	981	981	981	981	0
290	20250512	150000	19850936	981	981	981	981	0
291	20250512	145900	19850936	981	981	981	981	0
292	20250512	145800	19850936	981	981	981	981	0
293	20250512	145700	19850936	981	981	981	981	0
294	20250512	145600	19850936	981	981	981	981	3
295	20250512	145500	19847993	981	981	981	981	0
296	20250512	145400	19847993	981	981	981	981	0
297	20250512	145300	19847993	981	981	981	981	0
298	20250512	145200	19847993	981	973	981	973	11
299	20250512	145100	19837282	981	981	981	981	0
300	20250512	145000	19837282	981	981	981	981	0
301	20250512	144900	19837282	981	981	981	981	0
302	20250512	144800	19837282	981	981	981	981	0
303	20250512	144700	19837282	981	981	981	981	0
304	20250512	144600	19837282	981	981	981	981	1
305	20250512	144500	19836301	973	975	975	973	366
306	20250512	144400	19480110	981	981	981	981	0
307	20250512	144300	19480110	981	981	981	981	0
308	20250512	144200	19480110	981	981	981	981	0
309	20250512	144100	19480110	981	981	981	981	64
310	20250512	144000	19417326	981	981	981	981	0
311	20250512	143900	19417326	981	981	981	981	0
312	20250512	143800	19417326	981	981	981	981	0
313	20250512	143700	19417326	981	981	981	981	0
314	20250512	143600	19417326	981	981	981	981	0
315	20250512	143500	19417326	981	981	981	981	0
316	20250512	143400	19417326	981	981	981	981	0
317	20250512	143300	19417326	981	981	981	981	0
318	20250512	143200	19417326	981	981	981	981	0
319	20250512	143100	19417326	981	981	981	981	0
320	20250512	143000	19417326	981	981	981	981	0
321	20250512	142900	19417326	981	981	981	981	0
322	20250512	142800	19417326	981	981	981	981	64
323	20250512	142700	19354542	981	981	981	981	305
324	20250512	142600	19055337	981	981	981	981	100
325	20250512	142500	18957237	981	981	981	981	0
326	20250512	142400	18957237	981	981	981	981	0
327	20250512	142300	18957237	981	981	981	981	0
328	20250512	142200	18957237	981	981	981	981	5
329	20250512	142100	18952332	981	982	982	981	17
330	20250512	142000	18935650	982	982	982	982	0
331	20250512	141900	18935650	982	982	982	982	0
332	20250512	141800	18935650	982	981	982	981	500
333	20250512	141700	18445050	981	981	981	981	0
334	20250512	141600	18445050	981	981	981	981	0
335	20250512	141500	18445050	981	981	981	981	0
336	20250512	141400	18445050	981	981	981	981	0
337	20250512	141300	18445050	981	981	981	981	0
338	20250512	141200	18445050	981	981	981	981	0
339	20250512	141100	18445050	981	981	981	981	0
340	20250512	141000	18445050	981	981	981	981	0
341	20250512	140900	18445050	981	981	981	981	0
342	20250512	140800	18445050	981	980	981	980	2
343	20250512	140700	18443089	970	970	970	970	0
344	20250512	140600	18443089	970	970	970	970	0
345	20250512	140500	18443089	970	970	970	970	0
346	20250512	140400	18443089	970	970	970	970	0
347	20250512	140300	18443089	970	970	970	970	0
348	20250512	140200	18443089	970	970	970	970	0
349	20250512	140100	18443089	970	981	981	970	1394
350	20250512	140000	17086879	982	982	982	982	0
351	20250512	135900	17086879	982	982	982	982	1
352	20250512	135800	17085897	982	982	982	982	0
353	20250512	135700	17085897	982	982	982	982	1
354	20250512	135600	17084915	982	982	982	982	1
355	20250512	135500	17083933	982	982	982	982	0
356	20250512	135400	17083933	982	982	982	982	0
357	20250512	135300	17083933	982	982	982	982	0
358	20250512	135200	17083933	982	982	982	982	0
359	20250512	135100	17083933	982	982	982	982	150
360	20250512	135000	16936633	982	982	982	982	0
361	20250512	134900	16936633	982	982	982	982	0
362	20250512	134800	16936633	982	982	982	982	0
363	20250512	134700	16936633	982	982	982	982	0
364	20250512	134600	16936633	982	982	982	982	2
365	20250512	134500	16934669	982	982	982	982	0
366	20250512	134400	16934669	982	982	982	982	0
367	20250512	134300	16934669	982	982	982	982	0
368	20250512	134200	16934669	982	982	982	982	0
369	20250512	134100	16934669	982	982	982	982	0
370	20250512	134000	16934669	982	982	982	982	0
371	20250512	133900	16934669	982	982	982	982	0
372	20250512	133800	16934669	982	982	982	982	0
373	20250512	133700	16934669	982	982	982	982	0
374	20250512	133600	16934669	982	982	982	982	0
375	20250512	133500	16934669	982	982	982	982	0
376	20250512	133400	16934669	982	982	982	982	285
377	20250512	133300	16654799	982	982	982	982	0
378	20250512	133200	16654799	982	982	982	982	0
379	20250512	133100	16654799	982	982	982	982	0
380	20250512	133000	16654799	982	982	982	982	0
381	20250512	132900	16654799	982	982	982	982	0
382	20250512	132800	16654799	982	982	982	982	0
383	20250512	132700	16654799	982	982	982	982	0
384	20250512	132600	16654799	982	982	982	982	0
385	20250512	132500	16654799	982	982	982	982	81
386	20250512	132400	16575257	975	975	975	975	0
387	20250512	132300	16575257	975	975	975	975	0
388	20250512	132200	16575257	975	975	975	975	0
389	20250512	132100	16575257	975	975	975	975	0
390	20250512	132000	16575257	975	975	975	975	433
391	20250512	131900	16153082	975	975	975	975	0
392	20250512	131800	16153082	975	975	975	975	540
393	20250512	131700	15626582	975	975	975	975	0
394	20250512	131600	15626582	975	975	975	975	580
395	20250512	131500	15061082	975	976	976	975	483
396	20250512	131400	14590137	982	982	982	982	0
397	20250512	131300	14590137	982	982	982	982	0
398	20250512	131200	14590137	982	982	982	982	0
399	20250512	131100	14590137	982	982	982	982	0
400	20250512	131000	14590137	982	982	982	982	0
401	20250512	130900	14590137	982	982	982	982	0
402	20250512	130800	14590137	982	982	982	982	0
403	20250512	130700	14590137	982	982	982	982	0
404	20250512	130600	14590137	982	982	982	982	0
405	20250512	130500	14590137	982	982	982	982	0
406	20250512	130400	14590137	982	982	982	982	1
407	20250512	130300	14589155	975	975	975	975	6
408	20250512	130200	14583305	975	975	975	975	0
409	20250512	130100	14583305	975	975	975	975	0
410	20250512	130000	14583305	975	975	975	975	0
411	20250512	125900	14583305	975	980	980	975	39
412	20250512	125800	14545259	982	982	982	982	0
413	20250512	125700	14545259	982	982	982	982	0
414	20250512	125600	14545259	982	982	982	982	0
415	20250512	125500	14545259	982	982	982	982	0
416	20250512	125400	14545259	982	982	982	982	2
417	20250512	125300	14543295	981	981	981	981	0
418	20250512	125200	14543295	981	981	981	981	0
419	20250512	125100	14543295	981	981	981	981	0
420	20250512	125000	14543295	981	981	981	981	45
421	20250512	124900	14499150	981	981	981	981	0
422	20250512	124800	14499150	981	981	981	981	0
423	20250512	124700	14499150	981	981	981	981	0
424	20250512	124600	14499150	981	981	981	981	0
425	20250512	124500	14499150	981	981	981	981	0
426	20250512	124400	14499150	981	981	981	981	0
427	20250512	124300	14499150	981	981	981	981	0
428	20250512	124200	14499150	981	981	981	981	0
429	20250512	124100	14499150	981	981	981	981	200
430	20250512	124000	14302950	979	979	979	979	0
431	20250512	123900	14302950	979	979	979	979	0
432	20250512	123800	14302950	979	979	979	979	0
433	20250512	123700	14302950	979	979	979	979	0
434	20250512	123600	14302950	979	979	979	979	10
435	20250512	123500	14293160	979	979	979	979	0
436	20250512	123400	14293160	979	979	979	979	0
437	20250512	123300	14293160	979	979	979	979	0
438	20250512	123200	14293160	979	979	979	979	0
439	20250512	123100	14293160	979	979	979	979	1
440	20250512	123000	14292181	980	981	981	980	2
441	20250512	122900	14290220	982	982	982	982	0
442	20250512	122800	14290220	982	982	982	982	0
443	20250512	122700	14290220	982	982	982	982	0
444	20250512	122600	14290220	982	982	982	982	0
445	20250512	122500	14290220	982	982	982	982	0
446	20250512	122400	14290220	982	982	982	982	0
447	20250512	122300	14290220	982	982	982	982	0
448	20250512	122200	14290220	982	982	982	982	1
449	20250512	122100	14289238	975	976	976	975	18
450	20250512	122000	14271684	977	977	977	977	0
451	20250512	121900	14271684	977	977	977	977	0
452	20250512	121800	14271684	977	977	977	977	0
453	20250512	121700	14271684	977	977	977	977	0
454	20250512	121600	14271684	977	977	977	977	0
455	20250512	121500	14271684	977	977	977	977	0
456	20250512	121400	14271684	977	977	977	977	0
457	20250512	121300	14271684	977	977	977	977	303
458	20250512	121200	13975653	978	979	979	978	165
459	20250512	121100	13814235	979	979	979	979	0
460	20250512	121000	13814235	979	979	979	979	0
461	20250512	120900	13814235	979	979	979	979	1
462	20250512	120800	13813256	981	981	981	981	0
463	20250512	120700	13813256	981	981	981	981	0
464	20250512	120600	13813256	981	981	981	981	0
465	20250512	120500	13813256	981	981	981	981	0
466	20250512	120400	13813256	981	981	981	981	392
467	20250512	120300	13428704	982	982	982	982	0
468	20250512	120200	13428704	982	982	982	982	0
469	20250512	120100	13428704	982	982	982	982	0
470	20250512	120000	13428704	982	982	982	982	0
471	20250512	115900	13428704	982	982	982	982	43
472	20250512	115800	13386478	982	982	982	982	0
473	20250512	115700	13386478	982	982	982	982	0
474	20250512	115600	13386478	982	982	982	982	1
475	20250512	115500	13385496	979	979	979	979	0
476	20250512	115400	13385496	979	979	979	979	0
477	20250512	115300	13385496	979	979	979	979	0
478	20250512	115200	13385496	979	979	979	979	0
479	20250512	115100	13385496	979	979	979	979	1
480	20250512	115000	13384517	979	979	979	979	400
481	20250512	114900	12992917	979	979	979	979	0
482	20250512	114800	12992917	979	979	979	979	0
483	20250512	114700	12992917	979	979	979	979	0
484	20250512	114600	12992917	979	979	979	979	0
485	20250512	114500	12992917	979	979	979	979	0
486	20250512	114400	12992917	979	979	979	979	0
487	20250512	114300	12992917	979	979	979	979	0
488	20250512	114200	12992917	979	979	979	979	1
489	20250512	114100	12991938	982	982	982	982	0
490	20250512	114000	12991938	982	982	982	982	0
491	20250512	113900	12991938	982	982	982	982	0
492	20250512	113800	12991938	982	982	982	982	0
493	20250512	113700	12991938	982	982	982	982	0
494	20250512	113600	12991938	982	982	982	982	0
495	20250512	113500	12991938	982	982	982	982	0
496	20250512	113400	12991938	982	982	982	982	0
497	20250512	113300	12991938	982	982	982	982	0
498	20250512	113200	12991938	982	982	982	982	1
499	20250512	113100	12990956	980	980	980	980	0
500	20250512	113000	12990956	980	980	980	980	0
501	20250512	112900	12990956	980	982	982	980	2530
502	20250512	112800	10509536	982	984	984	982	3
503	20250512	112700	10506587	984	984	984	984	0
504	20250512	112600	10506587	984	984	984	984	0
505	20250512	112500	10506587	984	984	984	984	0
506	20250512	112400	10506587	984	984	984	984	0
507	20250512	112300	10506587	984	985	985	984	512
508	20250512	112200	10002777	986	986	986	986	6
509	20250512	112100	9996861	986	986	986	986	9
510	20250512	112000	9987987	986	986	986	986	1
511	20250512	111900	9987001	986	986	986	986	0
512	20250512	111800	9987001	986	986	986	986	0
513	20250512	111700	9987001	986	986	986	986	0
514	20250512	111600	9987001	986	986	986	986	0
515	20250512	111500	9987001	986	986	986	986	0
516	20250512	111400	9987001	986	986	986	986	0
517	20250512	111300	9987001	986	986	986	986	0
518	20250512	111200	9987001	986	986	986	986	0
519	20250512	111100	9987001	986	986	986	986	1
520	20250512	111000	9986015	986	986	986	986	0
521	20250512	110900	9986015	986	986	986	986	0
522	20250512	110800	9986015	986	986	986	986	2
523	20250512	110700	9984043	986	986	986	986	0
524	20250512	110600	9984043	986	986	986	986	1
525	20250512	110500	9983057	986	984	986	982	7
526	20250512	110400	9976176	984	984	984	984	0
527	20250512	110300	9976176	984	986	986	984	3
528	20250512	110200	9973221	986	986	986	986	0
529	20250512	110100	9973221	986	986	986	986	0
530	20250512	110000	9973221	986	986	986	986	0
531	20250512	105900	9973221	986	986	986	986	0
532	20250512	105800	9973221	986	986	986	986	0
533	20250512	105700	9973221	986	986	986	986	0
534	20250512	105600	9973221	986	986	986	986	0
535	20250512	105500	9973221	986	986	986	986	0
536	20250512	105400	9973221	986	986	986	986	0
537	20250512	105300	9973221	986	986	986	986	1
538	20250512	105200	9972235	979	987	987	979	636
539	20250512	105100	9348818	988	988	988	988	0
540	20250512	105000	9348818	988	988	988	988	0
541	20250512	104900	9348818	988	988	988	988	0
542	20250512	104800	9348818	988	988	988	988	0
543	20250512	104700	9348818	988	988	988	988	0
544	20250512	104600	9348818	988	988	988	988	1
545	20250512	104500	9347830	981	981	981	981	0
546	20250512	104400	9347830	981	988	988	981	7
547	20250512	104300	9340921	988	988	988	988	0
548	20250512	104200	9340921	988	988	988	988	0
549	20250512	104100	9340921	988	988	988	988	0
550	20250512	104000	9340921	988	988	988	988	1
551	20250512	103900	9339933	982	982	982	982	0
552	20250512	103800	9339933	982	982	982	982	0
553	20250512	103700	9339933	982	983	983	982	9
554	20250512	103600	9331091	989	989	989	989	0
555	20250512	103500	9331091	989	989	989	989	0
556	20250512	103400	9331091	989	989	989	989	1
557	20250512	103300	9330102	983	983	983	983	1
558	20250512	103200	9329119	989	989	989	989	0
559	20250512	103100	9329119	989	989	989	989	0
560	20250512	103000	9329119	989	989	989	989	1
561	20250512	102900	9328130	982	984	984	982	3
562	20250512	102800	9325181	989	989	989	989	0
563	20250512	102700	9325181	989	989	989	989	0
564	20250512	102600	9325181	989	986	989	985	27
565	20250512	102500	9298485	990	990	990	990	0
566	20250512	102400	9298485	990	990	990	990	1
567	20250512	102300	9297495	986	988	988	986	3
568	20250512	102200	9294534	989	989	989	989	1
569	20250512	102100	9293545	990	990	990	990	0
570	20250512	102000	9293545	990	990	990	990	0
571	20250512	101900	9293545	990	990	990	990	1
572	20250512	101800	9292555	987	990	990	987	2
573	20250512	101700	9290578	987	987	987	987	1
574	20250512	101600	9289591	988	988	988	988	1
575	20250512	101500	9288603	988	988	988	988	0
576	20250512	101400	9288603	988	988	988	988	1
577	20250512	101300	9287615	990	990	990	990	0
578	20250512	101200	9287615	990	990	990	990	12
579	20250512	101100	9275735	990	990	990	990	1
580	20250512	101000	9274745	987	987	987	987	1
581	20250512	100900	9273758	988	988	988	988	0
582	20250512	100800	9273758	988	988	988	988	1
583	20250512	100700	9272770	988	988	988	988	0
584	20250512	100600	9272770	988	989	989	988	2
585	20250512	100500	9270793	990	990	990	983	12
586	20250512	100400	9258973	992	992	992	992	0
587	20250512	100300	9258973	992	992	992	992	0
588	20250512	100200	9258973	992	992	992	992	0
589	20250512	100100	9258973	992	992	992	992	1
590	20250512	100000	9257981	992	993	993	992	34
591	20250512	095900	9224220	993	988	993	988	122
592	20250512	095800	9103189	988	988	988	988	1
593	20250512	095700	9102201	988	980	993	980	76
594	20250512	095600	9027506	980	980	980	980	0
595	20250512	095500	9027506	980	980	980	980	10
596	20250512	095400	9017706	980	980	980	980	0
597	20250512	095300	9017706	980	980	980	980	10
598	20250512	095200	9007906	980	980	980	980	2
599	20250512	095100	9005946	980	980	980	980	5
600	20250512	095000	9001046	980	980	980	980	0
601	20250512	094900	9001046	980	980	980	980	1
602	20250512	094800	9000066	980	980	980	980	1
603	20250512	094700	8999086	980	980	980	980	0
604	20250512	094600	8999086	980	979	980	979	18
605	20250512	094500	8981447	980	980	980	980	1
606	20250512	094400	8980467	976	976	976	976	89
607	20250512	094300	8893603	976	978	978	976	15
608	20250512	094200	8878960	978	978	978	978	0
609	20250512	094100	8878960	978	978	978	978	15
610	20250512	094000	8864290	978	978	978	978	1
611	20250512	093900	8863312	978	978	978	978	71
612	20250512	093800	8793874	978	975	978	975	307
613	20250512	093700	8494537	975	975	975	975	1
614	20250512	093600	8493562	975	975	975	975	1
615	20250512	093500	8492587	975	975	975	975	1
616	20250512	093400	8491612	969	969	969	969	0
617	20250512	093300	8491612	969	969	969	969	0
618	20250512	093200	8491612	969	969	969	969	0
619	20250512	093100	8491612	969	969	969	969	0
620	20250512	093000	8491612	969	973	973	969	358
621	20250512	092900	8144700	974	974	974	974	1
622	20250512	092800	8143726	974	970	974	970	1084
623	20250512	092700	7092242	970	971	971	970	203
624	20250512	092600	6895130	972	973	973	972	101
625	20250512	092500	6796957	973	974	974	973	156
626	20250512	092400	6645163	974	973	974	973	70
627	20250512	092300	6577035	973	973	973	973	13
628	20250512	092200	6564386	972	973	973	972	3
629	20250512	092100	6561468	969	969	969	969	0
630	20250512	092000	6561468	969	970	970	969	2
631	20250512	091900	6559529	971	973	973	971	133
632	20250512	091800	6430263	973	967	973	966	203
633	20250512	091700	6234125	966	968	968	966	349
634	20250512	091600	5896570	975	975	975	975	0
635	20250512	091500	5896570	975	975	975	975	1
636	20250512	091400	5895595	966	966	966	966	500
637	20250512	091300	5412595	967	967	967	966	1414
638	20250512	091200	4046613	968	968	968	968	104
639	20250512	091100	3945941	968	968	968	968	0
640	20250512	091000	3945941	968	968	968	968	372
641	20250512	090900	3585845	968	969	969	968	149
642	20250512	090800	3441499	969	969	969	969	0
643	20250512	090700	3441499	969	969	969	969	0
644	20250512	090600	3441499	969	969	969	969	4
645	20250512	090500	3437623	969	969	969	969	273
646	20250512	090400	3173086	969	969	969	969	0
647	20250512	090300	3173086	969	975	975	969	119
648	20250512	090200	3057769	975	971	975	970	506
649	20250512	090100	2566746	976	976	976	976	16
650	20250512	090000	2551130	971	977	977	970	2613