KissMeData/096630/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195300	53867020	627	627	627	627	3182
3	20250508	195200	53867020	627	627	627	627	0
4	20250508	195100	53867020	627	627	627	627	0
5	20250508	195000	53867020	627	627	627	627	0
6	20250508	194900	53867020	627	627	627	627	0
7	20250508	194800	53867020	627	627	627	627	0
8	20250508	194700	53867020	627	627	627	627	0
9	20250508	194600	53867020	627	627	627	627	0
10	20250508	194500	53867020	627	627	627	627	0
11	20250508	194400	53867020	627	627	627	627	0
12	20250508	194300	53867020	627	627	627	627	0
13	20250508	194200	53867020	627	627	627	627	0
14	20250508	194100	53867020	627	627	627	627	0
15	20250508	194000	53867020	627	627	627	627	0
16	20250508	193900	53867020	627	627	627	627	0
17	20250508	193800	53867020	627	627	627	627	0
18	20250508	193700	53867020	627	627	627	627	0
19	20250508	193600	53867020	627	627	627	627	0
20	20250508	193500	53867020	627	627	627	627	0
21	20250508	193400	53867020	627	627	627	627	0
22	20250508	193300	53867020	627	627	627	627	0
23	20250508	193200	53867020	627	627	627	627	0
24	20250508	193100	53867020	627	627	627	627	0
25	20250508	193000	53867020	627	627	627	627	0
26	20250508	192900	53867020	627	627	627	627	0
27	20250508	192800	53867020	627	627	627	627	0
28	20250508	192700	53867020	627	627	627	627	0
29	20250508	192600	53867020	627	627	627	627	0
30	20250508	192500	53867020	627	627	627	627	0
31	20250508	192400	53867020	627	627	627	627	0
32	20250508	192300	53867020	627	627	627	627	3182
33	20250508	192200	53867020	627	627	627	627	0
34	20250508	192100	53867020	627	627	627	627	0
35	20250508	192000	53867020	627	627	627	627	0
36	20250508	191900	53867020	627	627	627	627	0
37	20250508	191800	53867020	627	627	627	627	0
38	20250508	191700	53867020	627	627	627	627	0
39	20250508	191600	53867020	627	627	627	627	0
40	20250508	191500	53867020	627	627	627	627	0
41	20250508	191400	53867020	627	627	627	627	0
42	20250508	191300	53867020	627	627	627	627	0
43	20250508	191200	53867020	627	627	627	627	0
44	20250508	191100	53867020	627	627	627	627	0
45	20250508	191000	53867020	627	627	627	627	0
46	20250508	190900	53867020	627	627	627	627	0
47	20250508	190800	53867020	627	627	627	627	0
48	20250508	190700	53867020	627	627	627	627	0
49	20250508	190600	53867020	627	627	627	627	0
50	20250508	190500	53867020	627	627	627	627	0
51	20250508	190400	53867020	627	627	627	627	0
52	20250508	190300	53867020	627	627	627	627	0
53	20250508	190200	53867020	627	627	627	627	0
54	20250508	190100	53867020	627	627	627	627	0
55	20250508	190000	53867020	627	627	627	627	0
56	20250508	185900	53867020	627	627	627	627	0
57	20250508	185800	53867020	627	627	627	627	0
58	20250508	185700	53867020	627	627	627	627	0
59	20250508	185600	53867020	627	627	627	627	0
60	20250508	185500	53867020	627	627	627	627	0
61	20250508	185400	53867020	627	627	627	627	0
62	20250508	185300	53867020	627	627	627	627	3182
63	20250508	185200	53867020	627	627	627	627	0
64	20250508	185100	53867020	627	627	627	627	0
65	20250508	185000	53867020	627	627	627	627	0
66	20250508	184900	53867020	627	627	627	627	0
67	20250508	184800	53867020	627	627	627	627	0
68	20250508	184700	53867020	627	627	627	627	0
69	20250508	184600	53867020	627	627	627	627	0
70	20250508	184500	53867020	627	627	627	627	0
71	20250508	184400	53867020	627	627	627	627	0
72	20250508	184300	53867020	627	627	627	627	0
73	20250508	184200	53867020	627	627	627	627	0
74	20250508	184100	53867020	627	627	627	627	0
75	20250508	184000	53867020	627	627	627	627	0
76	20250508	183900	53867020	627	627	627	627	0
77	20250508	183800	53867020	627	627	627	627	0
78	20250508	183700	53867020	627	627	627	627	0
79	20250508	183600	53867020	627	627	627	627	0
80	20250508	183500	53867020	627	627	627	627	0
81	20250508	183400	53867020	627	627	627	627	0
82	20250508	183300	53867020	627	627	627	627	0
83	20250508	183200	53867020	627	627	627	627	0
84	20250508	183100	53867020	627	627	627	627	0
85	20250508	183000	53867020	627	627	627	627	0
86	20250508	182900	53867020	627	627	627	627	0
87	20250508	182800	53867020	627	627	627	627	0
88	20250508	182700	53867020	627	627	627	627	0
89	20250508	182600	53867020	627	627	627	627	0
90	20250508	182500	53867020	627	627	627	627	0
91	20250508	182400	53867020	627	627	627	627	0
92	20250508	182300	53867020	627	627	627	627	3182
93	20250508	182200	53867020	627	627	627	627	0
94	20250508	182100	53867020	627	627	627	627	0
95	20250508	182000	53867020	627	627	627	627	0
96	20250508	181900	53867020	627	627	627	627	0
97	20250508	181800	53867020	627	627	627	627	0
98	20250508	181700	53867020	627	627	627	627	0
99	20250508	181600	53867020	627	627	627	627	0
100	20250508	181500	53867020	627	627	627	627	0
101	20250508	181400	53867020	627	627	627	627	0
102	20250508	181300	53867020	627	627	627	627	0
103	20250508	181200	53867020	627	627	627	627	0
104	20250508	181100	53867020	627	627	627	627	0
105	20250508	181000	53867020	627	627	627	627	0
106	20250508	180900	53867020	627	627	627	627	0
107	20250508	180800	53867020	627	627	627	627	0
108	20250508	180700	53867020	627	627	627	627	0
109	20250508	180600	53867020	627	627	627	627	0
110	20250508	180500	53867020	627	627	627	627	0
111	20250508	180400	53867020	627	627	627	627	0
112	20250508	180300	53867020	627	627	627	627	0
113	20250508	180200	53867020	627	627	627	627	0
114	20250508	180100	53867020	627	627	627	627	0
115	20250508	180000	53867020	627	627	627	627	0
116	20250508	175900	53867020	627	627	627	627	0
117	20250508	175800	53867020	627	627	627	627	0
118	20250508	175700	53867020	627	627	627	627	0
119	20250508	175600	53867020	627	627	627	627	0
120	20250508	175500	53867020	627	627	627	627	0
121	20250508	175400	53867020	627	627	627	627	0
122	20250508	175300	53867020	627	627	627	627	3182
123	20250508	175200	53867020	627	627	627	627	0
124	20250508	175100	53867020	627	627	627	627	0
125	20250508	175000	53867020	627	627	627	627	0
126	20250508	174900	53867020	627	627	627	627	0
127	20250508	174800	53867020	627	627	627	627	0
128	20250508	174700	53867020	627	627	627	627	0
129	20250508	174600	53867020	627	627	627	627	0
130	20250508	174500	53867020	627	627	627	627	0
131	20250508	174400	53867020	627	627	627	627	0
132	20250508	174300	53867020	627	627	627	627	0
133	20250508	174200	53867020	627	627	627	627	0
134	20250508	174100	53867020	627	627	627	627	0
135	20250508	174000	53867020	627	627	627	627	0
136	20250508	173900	53867020	627	627	627	627	0
137	20250508	173800	53867020	627	627	627	627	0
138	20250508	173700	53867020	627	627	627	627	0
139	20250508	173600	53867020	627	627	627	627	0
140	20250508	173500	53867020	627	627	627	627	0
141	20250508	173400	53867020	627	627	627	627	0
142	20250508	173300	53867020	627	627	627	627	0
143	20250508	173200	53867020	627	627	627	627	0
144	20250508	173100	53867020	627	627	627	627	0
145	20250508	173000	53867020	627	627	627	627	0
146	20250508	172900	53867020	627	627	627	627	0
147	20250508	172800	53867020	627	627	627	627	0
148	20250508	172700	53867020	627	627	627	627	0
149	20250508	172600	53867020	627	627	627	627	0
150	20250508	172500	53867020	627	627	627	627	0
151	20250508	172400	53867020	627	627	627	627	0
152	20250508	172300	53867020	627	627	627	627	3182
153	20250508	172200	53867020	627	627	627	627	0
154	20250508	172100	53867020	627	627	627	627	0
155	20250508	172000	53867020	627	627	627	627	0
156	20250508	171900	53867020	627	627	627	627	0
157	20250508	171800	53867020	627	627	627	627	0
158	20250508	171700	53867020	627	627	627	627	0
159	20250508	171600	53867020	627	627	627	627	0
160	20250508	171500	53867020	627	627	627	627	0
161	20250508	171400	53867020	627	627	627	627	0
162	20250508	171300	53867020	627	627	627	627	0
163	20250508	171200	53867020	627	627	627	627	0
164	20250508	171100	53867020	627	627	627	627	0
165	20250508	171000	53867020	627	627	627	627	0
166	20250508	170900	53867020	627	627	627	627	0
167	20250508	170800	53867020	627	627	627	627	0
168	20250508	170700	53867020	627	627	627	627	0
169	20250508	170600	53867020	627	627	627	627	0
170	20250508	170500	53867020	627	627	627	627	0
171	20250508	170400	53867020	627	627	627	627	0
172	20250508	170300	53867020	627	627	627	627	0
173	20250508	170200	53867020	627	627	627	627	0
174	20250508	170100	53867020	627	627	627	627	0
175	20250508	170000	53867020	627	627	627	627	0
176	20250508	165900	53867020	627	627	627	627	0
177	20250508	165800	53867020	627	627	627	627	0
178	20250508	165700	53867020	627	627	627	627	0
179	20250508	165600	53867020	627	627	627	627	0
180	20250508	165500	53867020	627	627	627	627	0
181	20250508	165400	53867020	627	627	627	627	0
182	20250508	165300	53867020	627	627	627	627	3182
183	20250508	165200	53867020	627	627	627	627	0
184	20250508	165100	53867020	627	627	627	627	0
185	20250508	165000	53867020	627	627	627	627	0
186	20250508	164900	53867020	627	627	627	627	0
187	20250508	164800	53867020	627	627	627	627	0
188	20250508	164700	53867020	627	627	627	627	0
189	20250508	164600	53867020	627	627	627	627	0
190	20250508	164500	53867020	627	627	627	627	0
191	20250508	164400	53867020	627	627	627	627	0
192	20250508	164300	53867020	627	627	627	627	0
193	20250508	164200	53867020	627	627	627	627	0
194	20250508	164100	53867020	627	627	627	627	0
195	20250508	164000	53867020	627	627	627	627	0
196	20250508	163900	53867020	627	627	627	627	0
197	20250508	163800	53867020	627	627	627	627	0
198	20250508	163700	53867020	627	627	627	627	0
199	20250508	163600	53867020	627	627	627	627	0
200	20250508	163500	53867020	627	627	627	627	0
201	20250508	163400	53867020	627	627	627	627	0
202	20250508	163300	53867020	627	627	627	627	0
203	20250508	163200	53867020	627	627	627	627	0
204	20250508	163100	53867020	627	627	627	627	0
205	20250508	163000	53867020	627	627	627	627	0
206	20250508	162900	53867020	627	627	627	627	0
207	20250508	162800	53867020	627	627	627	627	0
208	20250508	162700	53867020	627	627	627	627	0
209	20250508	162600	53867020	627	627	627	627	0
210	20250508	162500	53867020	627	627	627	627	0
211	20250508	162400	53867020	627	627	627	627	0
212	20250508	162300	53867020	627	627	627	627	3182
213	20250508	162200	53867020	627	627	627	627	0
214	20250508	162100	53867020	627	627	627	627	0
215	20250508	162000	53867020	627	627	627	627	0
216	20250508	161900	53867020	627	627	627	627	0
217	20250508	161800	53867020	627	627	627	627	0
218	20250508	161700	53867020	627	627	627	627	0
219	20250508	161600	53867020	627	627	627	627	0
220	20250508	161500	53867020	627	627	627	627	0
221	20250508	161400	53867020	627	627	627	627	0
222	20250508	161300	53867020	627	627	627	627	0
223	20250508	161200	53867020	627	627	627	627	0
224	20250508	161100	53867020	627	627	627	627	0
225	20250508	161000	53867020	627	627	627	627	0
226	20250508	160900	53867020	627	627	627	627	0
227	20250508	160800	53867020	627	627	627	627	0
228	20250508	160700	53867020	627	627	627	627	0
229	20250508	160600	53867020	627	627	627	627	0
230	20250508	160500	53867020	627	627	627	627	0
231	20250508	160400	53867020	627	627	627	627	0
232	20250508	160300	53867020	627	627	627	627	0
233	20250508	160200	53867020	627	627	627	627	0
234	20250508	160100	53867020	627	627	627	627	0
235	20250508	160000	53867020	627	627	627	627	0
236	20250508	155900	53867020	627	627	627	627	0
237	20250508	155800	53867020	627	627	627	627	0
238	20250508	155700	53867020	627	627	627	627	0
239	20250508	155600	53867020	627	627	627	627	0
240	20250508	155500	53867020	627	627	627	627	0
241	20250508	155400	53867020	627	627	627	627	0
242	20250508	155300	53867020	627	627	627	627	3182
243	20250508	155200	53867020	627	627	627	627	0
244	20250508	155100	53867020	627	627	627	627	0
245	20250508	155000	53867020	627	627	627	627	0
246	20250508	154900	53867020	627	627	627	627	0
247	20250508	154800	53867020	627	627	627	627	0
248	20250508	154700	53867020	627	627	627	627	0
249	20250508	154600	53867020	627	627	627	627	0
250	20250508	154500	53867020	627	627	627	627	0
251	20250508	154400	53867020	627	627	627	627	0
252	20250508	154300	53867020	627	627	627	627	0
253	20250508	154200	53867020	627	627	627	627	0
254	20250508	154100	53867020	627	627	627	627	0
255	20250508	154000	53867020	627	627	627	627	0
256	20250508	153900	53867020	627	627	627	627	0
257	20250508	153800	53867020	627	627	627	627	0
258	20250508	153700	53867020	627	627	627	627	0
259	20250508	153600	53867020	627	627	627	627	0
260	20250508	153500	53867020	627	627	627	627	0
261	20250508	153400	53867020	627	627	627	627	0
262	20250508	153300	53867020	627	627	627	627	0
263	20250508	153200	53867020	627	627	627	627	0
264	20250508	153100	53867020	627	627	627	627	0
265	20250508	153000	53867020	627	627	627	627	3182
266	20250508	152900	51871906	627	627	627	627	0
267	20250508	152800	51871906	627	627	627	627	0
268	20250508	152700	51871906	627	627	627	627	0
269	20250508	152600	51871906	627	627	627	627	0
270	20250508	152500	51871906	627	627	627	627	0
271	20250508	152400	51871906	627	627	627	627	0
272	20250508	152300	51871906	627	627	627	627	0
273	20250508	152200	51871906	627	627	627	627	0
274	20250508	152100	51871906	627	627	627	627	0
275	20250508	152000	51871906	627	627	627	627	0
276	20250508	151900	51871906	627	627	627	627	191
277	20250508	151800	51752149	628	628	628	628	0
278	20250508	151700	51752149	628	628	628	628	0
279	20250508	151600	51752149	628	628	628	628	0
280	20250508	151500	51752149	628	628	628	628	0
281	20250508	151400	51752149	628	628	628	628	1
282	20250508	151300	51751521	627	627	627	627	1691
283	20250508	151200	50691264	627	627	627	627	0
284	20250508	151100	50691264	627	627	627	627	0
285	20250508	151000	50691264	627	627	627	627	0
286	20250508	150900	50691264	627	627	627	627	210
287	20250508	150800	50559594	627	627	627	627	0
288	20250508	150700	50559594	627	627	627	627	0
289	20250508	150600	50559594	627	627	627	627	0
290	20250508	150500	50559594	627	627	627	627	99
291	20250508	150400	50497521	628	628	628	628	0
292	20250508	150300	50497521	628	628	628	628	0
293	20250508	150200	50497521	628	628	628	628	0
294	20250508	150100	50497521	628	628	628	628	0
295	20250508	150000	50497521	628	628	628	628	0
296	20250508	145900	50497521	628	628	628	628	6
297	20250508	145800	50493753	628	627	628	626	6550
298	20250508	145700	46392363	628	628	628	628	0
299	20250508	145600	46392363	628	628	628	628	1
300	20250508	145500	46391735	628	628	628	628	0
301	20250508	145400	46391735	628	628	628	628	0
302	20250508	145300	46391735	628	628	628	628	99
303	20250508	145200	46329563	629	629	629	629	0
304	20250508	145100	46329563	629	629	629	629	0
305	20250508	145000	46329563	629	629	629	629	0
306	20250508	144900	46329563	629	628	629	628	1100
307	20250508	144800	45638663	629	629	629	629	1000
308	20250508	144700	45009663	628	629	629	628	1001
309	20250508	144600	44380035	625	629	629	625	6604
310	20250508	144500	40243093	629	629	629	628	3000
311	20250508	144400	38357093	629	628	629	628	2800
312	20250508	144300	36597692	628	628	628	628	107
313	20250508	144200	36530496	628	628	628	628	0
314	20250508	144100	36530496	628	628	628	628	0
315	20250508	144000	36530496	628	628	628	628	0
316	20250508	143900	36530496	628	628	628	628	0
317	20250508	143800	36530496	628	628	628	628	0
318	20250508	143700	36530496	628	628	628	628	0
319	20250508	143600	36530496	628	628	628	628	10
320	20250508	143500	36524216	628	628	628	628	0
321	20250508	143400	36524216	628	628	628	628	0
322	20250508	143300	36524216	628	628	628	628	1
323	20250508	143200	36523588	625	625	625	625	0
324	20250508	143100	36523588	625	625	625	625	0
325	20250508	143000	36523588	625	625	625	625	0
326	20250508	142900	36523588	625	625	625	625	0
327	20250508	142800	36523588	625	625	625	625	0
328	20250508	142700	36523588	625	625	625	625	0
329	20250508	142600	36523588	625	625	625	625	2000
330	20250508	142500	35273588	625	625	625	625	0
331	20250508	142400	35273588	625	625	625	625	0
332	20250508	142300	35273588	625	629	629	625	3001
333	20250508	142200	33392323	629	629	629	629	0
334	20250508	142100	33392323	629	629	629	629	0
335	20250508	142000	33392323	629	629	629	629	0
336	20250508	141900	33392323	629	629	629	629	0
337	20250508	141800	33392323	629	629	629	629	2
338	20250508	141700	33391065	630	630	630	630	0
339	20250508	141600	33391065	630	630	630	630	7
340	20250508	141500	33386655	630	630	630	630	49
341	20250508	141400	33355785	630	630	630	630	1
342	20250508	141300	33355155	629	629	629	629	0
343	20250508	141200	33355155	629	629	629	629	953
344	20250508	141100	32755718	629	629	629	629	6
345	20250508	141000	32751944	629	629	629	629	0
346	20250508	140900	32751944	629	629	629	629	0
347	20250508	140800	32751944	629	629	629	629	0
348	20250508	140700	32751944	629	629	629	629	0
349	20250508	140600	32751944	629	629	629	629	0
350	20250508	140500	32751944	629	629	629	629	0
351	20250508	140400	32751944	629	629	629	629	1
352	20250508	140300	32751315	628	629	629	628	25
353	20250508	140200	32735600	628	628	628	628	2
354	20250508	140100	32734344	628	628	628	628	0
355	20250508	140000	32734344	628	628	628	628	0
356	20250508	135900	32734344	628	628	628	628	0
357	20250508	135800	32734344	628	628	628	628	0
358	20250508	135700	32734344	628	628	628	628	0
359	20250508	135600	32734344	628	628	628	628	0
360	20250508	135500	32734344	628	628	628	628	0
361	20250508	135400	32734344	628	628	628	628	30
362	20250508	135300	32715504	628	628	628	628	100
363	20250508	135200	32652704	628	628	629	628	40
364	20250508	135100	32627582	628	628	628	628	20
365	20250508	135000	32615022	628	628	628	628	20
366	20250508	134900	32602462	628	628	628	628	0
367	20250508	134800	32602462	628	628	628	628	10
368	20250508	134700	32596182	630	630	630	630	0
369	20250508	134600	32596182	630	630	630	630	0
370	20250508	134500	32596182	630	628	630	628	5723
371	20250508	134400	28994918	628	628	628	628	0
372	20250508	134300	28994918	628	628	628	628	2
373	20250508	134200	28993662	628	628	628	628	0
374	20250508	134100	28993662	628	627	628	627	936
375	20250508	134000	28406789	627	627	627	627	1322
376	20250508	133900	27577895	627	627	627	627	0
377	20250508	133800	27577895	627	627	627	627	0
378	20250508	133700	27577895	627	625	627	625	7122
379	20250508	133600	23122282	625	624	625	624	374
380	20250508	133500	22888905	625	625	625	625	0
381	20250508	133400	22888905	625	625	625	625	11
382	20250508	133300	22882030	625	625	625	625	0
383	20250508	133200	22882030	625	625	625	625	0
384	20250508	133100	22882030	625	625	625	625	0
385	20250508	133000	22882030	625	625	625	625	10
386	20250508	132900	22875780	625	625	625	625	0
387	20250508	132800	22875780	625	625	625	625	3
388	20250508	132700	22873905	625	625	625	625	1
389	20250508	132600	22873280	624	624	624	624	0
390	20250508	132500	22873280	624	624	624	624	0
391	20250508	132400	22873280	624	625	625	624	1600
392	20250508	132300	21873880	625	625	625	625	0
393	20250508	132200	21873880	625	625	625	625	0
394	20250508	132100	21873880	625	625	625	625	1
395	20250508	132000	21873255	625	625	625	625	100
396	20250508	131900	21810755	624	624	624	624	0
397	20250508	131800	21810755	624	624	624	624	0
398	20250508	131700	21810755	624	624	624	624	800
399	20250508	131600	21311555	625	625	625	625	0
400	20250508	131500	21311555	625	625	625	625	0
401	20250508	131400	21311555	625	625	625	625	0
402	20250508	131300	21311555	625	625	625	625	50
403	20250508	131200	21280305	625	625	625	625	5
404	20250508	131100	21277180	625	625	625	625	0
405	20250508	131000	21277180	625	625	625	625	3
406	20250508	130900	21275305	624	624	624	624	0
407	20250508	130800	21275305	624	624	624	624	500
408	20250508	130700	20963305	624	624	624	624	0
409	20250508	130600	20963305	624	624	624	624	0
410	20250508	130500	20963305	624	624	624	624	0
411	20250508	130400	20963305	624	624	624	624	0
412	20250508	130300	20963305	624	624	624	624	0
413	20250508	130200	20963305	624	624	624	624	0
414	20250508	130100	20963305	624	624	624	624	0
415	20250508	130000	20963305	624	624	624	624	0
416	20250508	125900	20963305	624	624	624	624	0
417	20250508	125800	20963305	624	624	624	624	0
418	20250508	125700	20963305	624	624	624	624	30
419	20250508	125600	20944585	625	625	625	625	0
420	20250508	125500	20944585	625	625	625	625	1
421	20250508	125400	20943960	625	625	625	625	84
422	20250508	125300	20891460	625	625	625	625	0
423	20250508	125200	20891460	625	625	625	625	18
424	20250508	125100	20880210	626	626	626	626	0
425	20250508	125000	20880210	626	626	626	626	0
426	20250508	124900	20880210	626	626	626	626	0
427	20250508	124800	20880210	626	626	626	626	1
428	20250508	124700	20879584	626	626	626	626	0
429	20250508	124600	20879584	626	626	626	626	0
430	20250508	124500	20879584	626	626	626	626	0
431	20250508	124400	20879584	626	626	626	626	0
432	20250508	124300	20879584	626	626	626	626	0
433	20250508	124200	20879584	626	626	626	626	1
434	20250508	124100	20878958	625	625	625	625	2
435	20250508	124000	20877708	626	626	626	626	0
436	20250508	123900	20877708	626	626	626	626	0
437	20250508	123800	20877708	626	625	626	625	195
438	20250508	123700	20755832	626	626	626	626	0
439	20250508	123600	20755832	626	626	626	626	124
440	20250508	123500	20678208	626	626	626	626	0
441	20250508	123400	20678208	626	626	626	626	0
442	20250508	123300	20678208	626	626	626	626	1
443	20250508	123200	20677582	625	625	625	625	0
444	20250508	123100	20677582	625	625	625	625	263
445	20250508	123000	20513207	626	626	626	626	0
446	20250508	122900	20513207	626	626	626	626	0
447	20250508	122800	20513207	626	626	626	626	1
448	20250508	122700	20512581	625	625	625	625	1000
449	20250508	122600	19887581	626	626	626	626	0
450	20250508	122500	19887581	626	626	626	626	1
451	20250508	122400	19886955	626	626	626	626	0
452	20250508	122300	19886955	626	626	626	626	0
453	20250508	122200	19886955	626	626	626	626	8
454	20250508	122100	19881947	626	626	626	626	0
455	20250508	122000	19881947	626	626	626	626	0
456	20250508	121900	19881947	626	626	626	626	0
457	20250508	121800	19881947	626	626	626	626	0
458	20250508	121700	19881947	626	626	626	626	1
459	20250508	121600	19881321	625	625	625	625	300
460	20250508	121500	19693821	626	626	626	626	0
461	20250508	121400	19693821	626	626	626	626	0
462	20250508	121300	19693821	626	626	626	626	1
463	20250508	121200	19693195	626	626	626	626	0
464	20250508	121100	19693195	626	626	626	626	0
465	20250508	121000	19693195	626	626	626	626	0
466	20250508	120900	19693195	626	626	626	626	0
467	20250508	120800	19693195	626	626	626	626	0
468	20250508	120700	19693195	626	626	626	626	0
469	20250508	120600	19693195	626	626	626	626	0
470	20250508	120500	19693195	626	626	626	626	0
471	20250508	120400	19693195	626	626	626	626	0
472	20250508	120300	19693195	626	626	626	626	0
473	20250508	120200	19693195	626	626	626	626	30
474	20250508	120100	19674415	626	626	626	626	0
475	20250508	120000	19674415	626	626	626	626	0
476	20250508	115900	19674415	626	626	626	626	0
477	20250508	115800	19674415	626	626	626	626	0
478	20250508	115700	19674415	626	626	626	626	0
479	20250508	115600	19674415	626	626	626	626	0
480	20250508	115500	19674415	626	626	626	626	0
481	20250508	115400	19674415	626	626	626	626	0
482	20250508	115300	19674415	626	626	626	626	0
483	20250508	115200	19674415	626	626	626	626	0
484	20250508	115100	19674415	626	626	626	626	0
485	20250508	115000	19674415	626	626	626	626	0
486	20250508	114900	19674415	626	626	626	626	1
487	20250508	114800	19673789	626	626	626	626	0
488	20250508	114700	19673789	626	626	626	626	0
489	20250508	114600	19673789	626	626	626	626	10
490	20250508	114500	19667529	626	626	626	626	0
491	20250508	114400	19667529	626	626	626	626	0
492	20250508	114300	19667529	626	626	626	626	0
493	20250508	114200	19667529	626	626	626	626	40
494	20250508	114100	19642489	626	626	626	626	51
495	20250508	114000	19610563	626	626	626	626	0
496	20250508	113900	19610563	626	626	626	626	71
497	20250508	113800	19566117	625	625	625	625	100
498	20250508	113700	19503617	626	626	626	626	498
499	20250508	113600	19191869	626	626	626	626	1
500	20250508	113500	19191243	626	626	626	626	0
501	20250508	113400	19191243	626	626	626	626	0
502	20250508	113300	19191243	626	626	626	626	0
503	20250508	113200	19191243	626	626	626	626	0
504	20250508	113100	19191243	626	626	626	625	84
505	20250508	113000	19138739	625	625	625	625	40
506	20250508	112900	19113739	626	626	626	626	0
507	20250508	112800	19113739	626	626	626	626	0
508	20250508	112700	19113739	626	626	626	626	0
509	20250508	112600	19113739	626	626	626	626	1
510	20250508	112500	19113113	624	624	624	624	0
511	20250508	112400	19113113	624	624	624	624	0
512	20250508	112300	19113113	624	624	624	624	109
513	20250508	112200	19045097	623	623	623	623	0
514	20250508	112100	19045097	623	623	623	623	0
515	20250508	112000	19045097	623	623	623	623	0
516	20250508	111900	19045097	623	623	623	623	1284
517	20250508	111800	18245165	623	623	623	623	0
518	20250508	111700	18245165	623	623	623	623	0
519	20250508	111600	18245165	623	623	623	623	0
520	20250508	111500	18245165	623	623	623	623	0
521	20250508	111400	18245165	623	623	623	623	0
522	20250508	111300	18245165	623	623	623	623	518
523	20250508	111200	17922451	622	624	624	622	18
524	20250508	111100	17911242	624	624	624	624	0
525	20250508	111000	17911242	624	624	624	624	3
526	20250508	110900	17909370	624	623	624	623	121
527	20250508	110800	17833986	624	624	624	624	0
528	20250508	110700	17833986	624	624	624	624	1
529	20250508	110600	17833362	623	623	623	623	0
530	20250508	110500	17833362	623	625	625	623	6353
531	20250508	110400	13875441	624	625	625	624	4861
532	20250508	110300	10837519	626	626	626	626	4
533	20250508	110200	10835015	626	626	626	626	0
534	20250508	110100	10835015	626	625	626	625	395
535	20250508	110000	10588138	625	625	625	625	0
536	20250508	105900	10588138	625	625	625	625	0
537	20250508	105800	10588138	625	625	625	625	0
538	20250508	105700	10588138	625	625	625	625	0
539	20250508	105600	10588138	625	625	625	625	200
540	20250508	105500	10463138	626	626	626	626	0
541	20250508	105400	10463138	626	626	626	626	104
542	20250508	105300	10398034	626	626	626	626	10
543	20250508	105200	10391774	626	626	626	626	0
544	20250508	105100	10391774	626	626	626	626	0
545	20250508	105000	10391774	626	626	626	626	0
546	20250508	104900	10391774	626	627	627	626	4066
547	20250508	104800	7842978	627	627	627	627	0
548	20250508	104700	7842978	627	627	627	627	0
549	20250508	104600	7842978	627	627	627	627	200
550	20250508	104500	7717578	627	627	627	627	0
551	20250508	104400	7717578	627	627	627	627	0
552	20250508	104300	7717578	627	627	627	627	0
553	20250508	104200	7717578	627	627	627	627	0
554	20250508	104100	7717578	627	627	627	627	1004
555	20250508	104000	7088070	627	627	627	627	548
556	20250508	103900	6744474	628	628	628	628	0
557	20250508	103800	6744474	628	628	628	628	0
558	20250508	103700	6744474	628	628	628	628	0
559	20250508	103600	6744474	628	628	628	628	0
560	20250508	103500	6744474	628	628	628	628	1
561	20250508	103400	6743846	627	627	627	627	0
562	20250508	103300	6743846	627	627	627	627	10
563	20250508	103200	6737576	628	628	628	628	0
564	20250508	103100	6737576	628	628	628	628	0
565	20250508	103000	6737576	628	627	628	627	4929
566	20250508	102900	3647092	628	628	628	628	1
567	20250508	102800	3646464	627	627	627	627	0
568	20250508	102700	3646464	627	627	627	627	79
569	20250508	102600	3596931	626	627	627	626	139
570	20250508	102500	3509878	628	628	628	628	0
571	20250508	102400	3509878	628	628	628	628	0
572	20250508	102300	3509878	628	628	628	628	0
573	20250508	102200	3509878	628	628	628	628	0
574	20250508	102100	3509878	628	628	628	628	0
575	20250508	102000	3509878	628	628	628	628	141
576	20250508	101900	3421330	628	628	628	628	0
577	20250508	101800	3421330	628	628	628	628	20
578	20250508	101700	3408770	628	628	628	628	0
579	20250508	101600	3408770	628	628	628	628	0
580	20250508	101500	3408770	628	628	628	628	10
581	20250508	101400	3402490	628	628	628	628	0
582	20250508	101300	3402490	628	628	628	628	0
583	20250508	101200	3402490	628	628	628	628	15
584	20250508	101100	3393070	628	628	628	628	10
585	20250508	101000	3386790	628	628	628	628	5
586	20250508	100900	3383650	628	628	628	628	20
587	20250508	100800	3371090	628	628	628	628	21
588	20250508	100700	3357902	628	628	628	628	0
589	20250508	100600	3357902	628	627	628	627	2
590	20250508	100500	3356647	628	628	628	628	6
591	20250508	100400	3352879	628	628	628	628	21
592	20250508	100300	3339691	628	628	628	628	0
593	20250508	100200	3339691	628	628	628	628	7
594	20250508	100100	3335295	628	628	628	628	6
595	20250508	100000	3331527	628	628	628	628	3
596	20250508	095900	3329643	628	628	628	628	0
597	20250508	095800	3329643	628	628	628	628	10
598	20250508	095700	3323363	628	628	628	628	0
599	20250508	095600	3323363	628	628	628	628	17
600	20250508	095500	3312687	628	628	628	628	1
601	20250508	095400	3312059	628	628	628	628	0
602	20250508	095300	3312059	628	629	629	628	1979
603	20250508	095200	2067386	630	630	630	630	1
604	20250508	095100	2066756	629	629	629	629	1
605	20250508	095000	2066127	630	630	630	630	0
606	20250508	094900	2066127	630	630	630	630	531
607	20250508	094800	1731597	631	631	631	631	8
608	20250508	094700	1726549	631	631	631	631	0
609	20250508	094600	1726549	631	631	631	631	18
610	20250508	094500	1715191	631	631	631	631	13
611	20250508	094400	1706988	631	631	631	631	111
612	20250508	094300	1636947	631	631	631	631	22
613	20250508	094200	1623065	631	631	631	631	3
614	20250508	094100	1621172	631	631	631	631	0
615	20250508	094000	1621172	631	631	631	631	11
616	20250508	093900	1614231	630	630	630	630	300
617	20250508	093800	1425231	631	631	631	631	10
618	20250508	093700	1418921	631	631	631	631	0
619	20250508	093600	1418921	631	631	631	631	15
620	20250508	093500	1409456	631	631	631	631	0
621	20250508	093400	1409456	631	631	631	631	0
622	20250508	093300	1409456	631	631	631	631	1
623	20250508	093200	1408825	631	631	631	631	0
624	20250508	093100	1408825	631	631	631	631	5
625	20250508	093000	1405670	631	631	631	631	16
626	20250508	092900	1395574	631	631	631	631	0
627	20250508	092800	1395574	631	631	631	631	0
628	20250508	092700	1395574	631	630	631	630	431
629	20250508	092600	1123713	631	632	633	631	103
630	20250508	092500	1058717	633	632	633	632	380
631	20250508	092400	818556	632	632	632	632	20
632	20250508	092300	805916	632	632	632	632	0
633	20250508	092200	805916	632	632	632	632	0
634	20250508	092100	805916	632	632	632	632	15
635	20250508	092000	796436	632	632	632	632	0
636	20250508	091900	796436	632	632	632	632	0
637	20250508	091800	796436	632	632	632	632	0
638	20250508	091700	796436	632	632	632	632	500
639	20250508	091600	480436	629	629	629	629	0
640	20250508	091500	480436	629	629	629	629	0
641	20250508	091400	480436	629	629	629	629	31
642	20250508	091300	460937	632	632	632	632	0
643	20250508	091200	460937	632	632	632	632	0
644	20250508	091100	460937	632	632	632	632	2
645	20250508	091000	459673	633	633	633	633	0
646	20250508	090900	459673	633	633	633	633	0
647	20250508	090800	459673	633	633	633	633	0
648	20250508	090700	459673	633	633	633	633	67
649	20250508	090600	417262	633	633	633	633	1
650	20250508	090500	416629	633	632	634	632	112
651	20250508	090400	345761	633	634	634	633	141
652	20250508	090300	256397	635	635	635	635	0
653	20250508	090200	256397	635	635	635	635	1
654	20250508	090100	255762	635	633	635	633	300
655	20250508	090000	65420	633	629	633	629	104