KissMeData/469750/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	212900	77224273	915	915	915	915	520
3	20250515	212800	77224273	915	915	915	915	0
4	20250515	212700	77224273	915	915	915	915	0
5	20250515	212600	77224273	915	915	915	915	0
6	20250515	212500	77224273	915	915	915	915	0
7	20250515	212400	77224273	915	915	915	915	0
8	20250515	212300	77224273	915	915	915	915	0
9	20250515	212200	77224273	915	915	915	915	0
10	20250515	212100	77224273	915	915	915	915	0
11	20250515	212000	77224273	915	915	915	915	0
12	20250515	211900	77224273	915	915	915	915	0
13	20250515	211800	77224273	915	915	915	915	0
14	20250515	211700	77224273	915	915	915	915	0
15	20250515	211600	77224273	915	915	915	915	0
16	20250515	211500	77224273	915	915	915	915	0
17	20250515	211400	77224273	915	915	915	915	0
18	20250515	211300	77224273	915	915	915	915	0
19	20250515	211200	77224273	915	915	915	915	0
20	20250515	211100	77224273	915	915	915	915	0
21	20250515	211000	77224273	915	915	915	915	0
22	20250515	210900	77224273	915	915	915	915	0
23	20250515	210800	77224273	915	915	915	915	0
24	20250515	210700	77224273	915	915	915	915	0
25	20250515	210600	77224273	915	915	915	915	0
26	20250515	210500	77224273	915	915	915	915	0
27	20250515	210400	77224273	915	915	915	915	0
28	20250515	210300	77224273	915	915	915	915	0
29	20250515	210200	77224273	915	915	915	915	0
30	20250515	210100	77224273	915	915	915	915	0
31	20250515	210000	77224273	915	915	915	915	0
32	20250515	205900	77224273	915	915	915	915	520
33	20250515	205800	77224273	915	915	915	915	0
34	20250515	205700	77224273	915	915	915	915	0
35	20250515	205600	77224273	915	915	915	915	0
36	20250515	205500	77224273	915	915	915	915	0
37	20250515	205400	77224273	915	915	915	915	0
38	20250515	205300	77224273	915	915	915	915	0
39	20250515	205200	77224273	915	915	915	915	0
40	20250515	205100	77224273	915	915	915	915	0
41	20250515	205000	77224273	915	915	915	915	0
42	20250515	204900	77224273	915	915	915	915	0
43	20250515	204800	77224273	915	915	915	915	0
44	20250515	204700	77224273	915	915	915	915	0
45	20250515	204600	77224273	915	915	915	915	0
46	20250515	204500	77224273	915	915	915	915	0
47	20250515	204400	77224273	915	915	915	915	0
48	20250515	204300	77224273	915	915	915	915	0
49	20250515	204200	77224273	915	915	915	915	0
50	20250515	204100	77224273	915	915	915	915	0
51	20250515	204000	77224273	915	915	915	915	0
52	20250515	203900	77224273	915	915	915	915	0
53	20250515	203800	77224273	915	915	915	915	0
54	20250515	203700	77224273	915	915	915	915	0
55	20250515	203600	77224273	915	915	915	915	0
56	20250515	203500	77224273	915	915	915	915	0
57	20250515	203400	77224273	915	915	915	915	0
58	20250515	203300	77224273	915	915	915	915	0
59	20250515	203200	77224273	915	915	915	915	0
60	20250515	203100	77224273	915	915	915	915	0
61	20250515	203000	77224273	915	915	915	915	0
62	20250515	202900	77224273	915	915	915	915	520
63	20250515	202800	77224273	915	915	915	915	0
64	20250515	202700	77224273	915	915	915	915	0
65	20250515	202600	77224273	915	915	915	915	0
66	20250515	202500	77224273	915	915	915	915	0
67	20250515	202400	77224273	915	915	915	915	0
68	20250515	202300	77224273	915	915	915	915	0
69	20250515	202200	77224273	915	915	915	915	0
70	20250515	202100	77224273	915	915	915	915	0
71	20250515	202000	77224273	915	915	915	915	0
72	20250515	201900	77224273	915	915	915	915	0
73	20250515	201800	77224273	915	915	915	915	0
74	20250515	201700	77224273	915	915	915	915	0
75	20250515	201600	77224273	915	915	915	915	0
76	20250515	201500	77224273	915	915	915	915	0
77	20250515	201400	77224273	915	915	915	915	0
78	20250515	201300	77224273	915	915	915	915	0
79	20250515	201200	77224273	915	915	915	915	0
80	20250515	201100	77224273	915	915	915	915	0
81	20250515	201000	77224273	915	915	915	915	0
82	20250515	200900	77224273	915	915	915	915	0
83	20250515	200800	77224273	915	915	915	915	0
84	20250515	200700	77224273	915	915	915	915	0
85	20250515	200600	77224273	915	915	915	915	0
86	20250515	200500	77224273	915	915	915	915	0
87	20250515	200400	77224273	915	915	915	915	0
88	20250515	200300	77224273	915	915	915	915	0
89	20250515	200200	77224273	915	915	915	915	0
90	20250515	200100	77224273	915	915	915	915	0
91	20250515	200000	77224273	915	915	915	915	0
92	20250515	195900	77224273	915	915	915	915	520
93	20250515	195800	77224273	915	915	915	915	0
94	20250515	195700	77224273	915	915	915	915	0
95	20250515	195600	77224273	915	915	915	915	0
96	20250515	195500	77224273	915	915	915	915	0
97	20250515	195400	77224273	915	915	915	915	0
98	20250515	195300	77224273	915	915	915	915	0
99	20250515	195200	77224273	915	915	915	915	0
100	20250515	195100	77224273	915	915	915	915	0
101	20250515	195000	77224273	915	915	915	915	0
102	20250515	194900	77224273	915	915	915	915	0
103	20250515	194800	77224273	915	915	915	915	0
104	20250515	194700	77224273	915	915	915	915	0
105	20250515	194600	77224273	915	915	915	915	0
106	20250515	194500	77224273	915	915	915	915	0
107	20250515	194400	77224273	915	915	915	915	0
108	20250515	194300	77224273	915	915	915	915	0
109	20250515	194200	77224273	915	915	915	915	0
110	20250515	194100	77224273	915	915	915	915	0
111	20250515	194000	77224273	915	915	915	915	0
112	20250515	193900	77224273	915	915	915	915	0
113	20250515	193800	77224273	915	915	915	915	0
114	20250515	193700	77224273	915	915	915	915	0
115	20250515	193600	77224273	915	915	915	915	0
116	20250515	193500	77224273	915	915	915	915	0
117	20250515	193400	77224273	915	915	915	915	0
118	20250515	193300	77224273	915	915	915	915	0
119	20250515	193200	77224273	915	915	915	915	0
120	20250515	193100	77224273	915	915	915	915	0
121	20250515	193000	77224273	915	915	915	915	0
122	20250515	192900	77224273	915	915	915	915	520
123	20250515	192800	77224273	915	915	915	915	0
124	20250515	192700	77224273	915	915	915	915	0
125	20250515	192600	77224273	915	915	915	915	0
126	20250515	192500	77224273	915	915	915	915	0
127	20250515	192400	77224273	915	915	915	915	0
128	20250515	192300	77224273	915	915	915	915	0
129	20250515	192200	77224273	915	915	915	915	0
130	20250515	192100	77224273	915	915	915	915	0
131	20250515	192000	77224273	915	915	915	915	0
132	20250515	191900	77224273	915	915	915	915	0
133	20250515	191800	77224273	915	915	915	915	0
134	20250515	191700	77224273	915	915	915	915	0
135	20250515	191600	77224273	915	915	915	915	0
136	20250515	191500	77224273	915	915	915	915	0
137	20250515	191400	77224273	915	915	915	915	0
138	20250515	191300	77224273	915	915	915	915	0
139	20250515	191200	77224273	915	915	915	915	0
140	20250515	191100	77224273	915	915	915	915	0
141	20250515	191000	77224273	915	915	915	915	0
142	20250515	190900	77224273	915	915	915	915	0
143	20250515	190800	77224273	915	915	915	915	0
144	20250515	190700	77224273	915	915	915	915	0
145	20250515	190600	77224273	915	915	915	915	0
146	20250515	190500	77224273	915	915	915	915	0
147	20250515	190400	77224273	915	915	915	915	0
148	20250515	190300	77224273	915	915	915	915	0
149	20250515	190200	77224273	915	915	915	915	0
150	20250515	190100	77224273	915	915	915	915	0
151	20250515	190000	77224273	915	915	915	915	0
152	20250515	185900	77224273	915	915	915	915	520
153	20250515	185800	77224273	915	915	915	915	0
154	20250515	185700	77224273	915	915	915	915	0
155	20250515	185600	77224273	915	915	915	915	0
156	20250515	185500	77224273	915	915	915	915	0
157	20250515	185400	77224273	915	915	915	915	0
158	20250515	185300	77224273	915	915	915	915	0
159	20250515	185200	77224273	915	915	915	915	0
160	20250515	185100	77224273	915	915	915	915	0
161	20250515	185000	77224273	915	915	915	915	0
162	20250515	184900	77224273	915	915	915	915	0
163	20250515	184800	77224273	915	915	915	915	0
164	20250515	184700	77224273	915	915	915	915	0
165	20250515	184600	77224273	915	915	915	915	0
166	20250515	184500	77224273	915	915	915	915	0
167	20250515	184400	77224273	915	915	915	915	0
168	20250515	184300	77224273	915	915	915	915	0
169	20250515	184200	77224273	915	915	915	915	0
170	20250515	184100	77224273	915	915	915	915	0
171	20250515	184000	77224273	915	915	915	915	0
172	20250515	183900	77224273	915	915	915	915	0
173	20250515	183800	77224273	915	915	915	915	0
174	20250515	183700	77224273	915	915	915	915	0
175	20250515	183600	77224273	915	915	915	915	0
176	20250515	183500	77224273	915	915	915	915	0
177	20250515	183400	77224273	915	915	915	915	0
178	20250515	183300	77224273	915	915	915	915	0
179	20250515	183200	77224273	915	915	915	915	0
180	20250515	183100	77224273	915	915	915	915	0
181	20250515	183000	77224273	915	915	915	915	0
182	20250515	182900	77224273	915	915	915	915	520
183	20250515	182800	77224273	915	915	915	915	0
184	20250515	182700	77224273	915	915	915	915	0
185	20250515	182600	77224273	915	915	915	915	0
186	20250515	182500	77224273	915	915	915	915	0
187	20250515	182400	77224273	915	915	915	915	0
188	20250515	182300	77224273	915	915	915	915	0
189	20250515	182200	77224273	915	915	915	915	0
190	20250515	182100	77224273	915	915	915	915	0
191	20250515	182000	77224273	915	915	915	915	0
192	20250515	181900	77224273	915	915	915	915	0
193	20250515	181800	77224273	915	915	915	915	0
194	20250515	181700	77224273	915	915	915	915	0
195	20250515	181600	77224273	915	915	915	915	0
196	20250515	181500	77224273	915	915	915	915	0
197	20250515	181400	77224273	915	915	915	915	0
198	20250515	181300	77224273	915	915	915	915	0
199	20250515	181200	77224273	915	915	915	915	0
200	20250515	181100	77224273	915	915	915	915	0
201	20250515	181000	77224273	915	915	915	915	0
202	20250515	180900	77224273	915	915	915	915	0
203	20250515	180800	77224273	915	915	915	915	0
204	20250515	180700	77224273	915	915	915	915	0
205	20250515	180600	77224273	915	915	915	915	0
206	20250515	180500	77224273	915	915	915	915	0
207	20250515	180400	77224273	915	915	915	915	0
208	20250515	180300	77224273	915	915	915	915	0
209	20250515	180200	77224273	915	915	915	915	0
210	20250515	180100	77224273	915	915	915	915	0
211	20250515	180000	77224273	915	915	915	915	0
212	20250515	175900	77224273	915	915	915	915	520
213	20250515	175800	77224273	915	915	915	915	0
214	20250515	175700	77224273	915	915	915	915	0
215	20250515	175600	77224273	915	915	915	915	0
216	20250515	175500	77224273	915	915	915	915	0
217	20250515	175400	77224273	915	915	915	915	0
218	20250515	175300	77224273	915	915	915	915	0
219	20250515	175200	77224273	915	915	915	915	0
220	20250515	175100	77224273	915	915	915	915	0
221	20250515	175000	77224273	915	915	915	915	0
222	20250515	174900	77224273	915	915	915	915	0
223	20250515	174800	77224273	915	915	915	915	0
224	20250515	174700	77224273	915	915	915	915	0
225	20250515	174600	77224273	915	915	915	915	0
226	20250515	174500	77224273	915	915	915	915	0
227	20250515	174400	77224273	915	915	915	915	0
228	20250515	174300	77224273	915	915	915	915	0
229	20250515	174200	77224273	915	915	915	915	0
230	20250515	174100	77224273	915	915	915	915	0
231	20250515	174000	77224273	915	915	915	915	0
232	20250515	173900	77224273	915	915	915	915	0
233	20250515	173800	77224273	915	915	915	915	0
234	20250515	173700	77224273	915	915	915	915	0
235	20250515	173600	77224273	915	915	915	915	0
236	20250515	173500	77224273	915	915	915	915	0
237	20250515	173400	77224273	915	915	915	915	0
238	20250515	173300	77224273	915	915	915	915	0
239	20250515	173200	77224273	915	915	915	915	0
240	20250515	173100	77224273	915	915	915	915	0
241	20250515	173000	77224273	915	915	915	915	0
242	20250515	172900	77224273	915	915	915	915	520
243	20250515	172800	77224273	915	915	915	915	0
244	20250515	172700	77224273	915	915	915	915	0
245	20250515	172600	77224273	915	915	915	915	0
246	20250515	172500	77224273	915	915	915	915	0
247	20250515	172400	77224273	915	915	915	915	0
248	20250515	172300	77224273	915	915	915	915	0
249	20250515	172200	77224273	915	915	915	915	0
250	20250515	172100	77224273	915	915	915	915	0
251	20250515	172000	77224273	915	915	915	915	0
252	20250515	171900	77224273	915	915	915	915	0
253	20250515	171800	77224273	915	915	915	915	0
254	20250515	171700	77224273	915	915	915	915	0
255	20250515	171600	77224273	915	915	915	915	0
256	20250515	171500	77224273	915	915	915	915	0
257	20250515	171400	77224273	915	915	915	915	0
258	20250515	171300	77224273	915	915	915	915	0
259	20250515	171200	77224273	915	915	915	915	0
260	20250515	171100	77224273	915	915	915	915	0
261	20250515	171000	77224273	915	915	915	915	0
262	20250515	170900	77224273	915	915	915	915	0
263	20250515	170800	77224273	915	915	915	915	0
264	20250515	170700	77224273	915	915	915	915	0
265	20250515	170600	77224273	915	915	915	915	0
266	20250515	170500	77224273	915	915	915	915	0
267	20250515	170400	77224273	915	915	915	915	0
268	20250515	170300	77224273	915	915	915	915	0
269	20250515	170200	77224273	915	915	915	915	0
270	20250515	170100	77224273	915	915	915	915	0
271	20250515	170000	77224273	915	915	915	915	0
272	20250515	165900	77224273	915	915	915	915	520
273	20250515	165800	77224273	915	915	915	915	0
274	20250515	165700	77224273	915	915	915	915	0
275	20250515	165600	77224273	915	915	915	915	0
276	20250515	165500	77224273	915	915	915	915	0
277	20250515	165400	77224273	915	915	915	915	0
278	20250515	165300	77224273	915	915	915	915	0
279	20250515	165200	77224273	915	915	915	915	0
280	20250515	165100	77224273	915	915	915	915	0
281	20250515	165000	77224273	915	915	915	915	0
282	20250515	164900	77224273	915	915	915	915	0
283	20250515	164800	77224273	915	915	915	915	0
284	20250515	164700	77224273	915	915	915	915	0
285	20250515	164600	77224273	915	915	915	915	0
286	20250515	164500	77224273	915	915	915	915	0
287	20250515	164400	77224273	915	915	915	915	0
288	20250515	164300	77224273	915	915	915	915	0
289	20250515	164200	77224273	915	915	915	915	0
290	20250515	164100	77224273	915	915	915	915	0
291	20250515	164000	77224273	915	915	915	915	0
292	20250515	163900	77224273	915	915	915	915	0
293	20250515	163800	77224273	915	915	915	915	0
294	20250515	163700	77224273	915	915	915	915	0
295	20250515	163600	77224273	915	915	915	915	0
296	20250515	163500	77224273	915	915	915	915	0
297	20250515	163400	77224273	915	915	915	915	0
298	20250515	163300	77224273	915	915	915	915	0
299	20250515	163200	77224273	915	915	915	915	0
300	20250515	163100	77224273	915	915	915	915	0
301	20250515	163000	77224273	915	915	915	915	0
302	20250515	162900	77224273	915	915	915	915	520
303	20250515	162800	77224273	915	915	915	915	0
304	20250515	162700	77224273	915	915	915	915	0
305	20250515	162600	77224273	915	915	915	915	0
306	20250515	162500	77224273	915	915	915	915	0
307	20250515	162400	77224273	915	915	915	915	0
308	20250515	162300	77224273	915	915	915	915	0
309	20250515	162200	77224273	915	915	915	915	0
310	20250515	162100	77224273	915	915	915	915	0
311	20250515	162000	77224273	915	915	915	915	0
312	20250515	161900	77224273	915	915	915	915	0
313	20250515	161800	77224273	915	915	915	915	0
314	20250515	161700	77224273	915	915	915	915	0
315	20250515	161600	77224273	915	915	915	915	0
316	20250515	161500	77224273	915	915	915	915	0
317	20250515	161400	77224273	915	915	915	915	0
318	20250515	161300	77224273	915	915	915	915	0
319	20250515	161200	77224273	915	915	915	915	0
320	20250515	161100	77224273	915	915	915	915	0
321	20250515	161000	77224273	915	915	915	915	0
322	20250515	160900	77224273	915	915	915	915	0
323	20250515	160800	77224273	915	915	915	915	0
324	20250515	160700	77224273	915	915	915	915	0
325	20250515	160600	77224273	915	915	915	915	0
326	20250515	160500	77224273	915	915	915	915	0
327	20250515	160400	77224273	915	915	915	915	0
328	20250515	160300	77224273	915	915	915	915	0
329	20250515	160200	77224273	915	915	915	915	0
330	20250515	160100	77224273	915	915	915	915	0
331	20250515	160000	77224273	915	915	915	915	0
332	20250515	155900	77224273	915	915	915	915	520
333	20250515	155800	77224273	915	915	915	915	0
334	20250515	155700	77224273	915	915	915	915	0
335	20250515	155600	77224273	915	915	915	915	0
336	20250515	155500	77224273	915	915	915	915	0
337	20250515	155400	77224273	915	915	915	915	0
338	20250515	155300	77224273	915	915	915	915	0
339	20250515	155200	77224273	915	915	915	915	0
340	20250515	155100	77224273	915	915	915	915	0
341	20250515	155000	77224273	915	915	915	915	0
342	20250515	154900	77224273	915	915	915	915	0
343	20250515	154800	77224273	915	915	915	915	0
344	20250515	154700	77224273	915	915	915	915	0
345	20250515	154600	77224273	915	915	915	915	0
346	20250515	154500	77224273	915	915	915	915	0
347	20250515	154400	77224273	915	915	915	915	0
348	20250515	154300	77224273	915	915	915	915	0
349	20250515	154200	77224273	915	915	915	915	0
350	20250515	154100	77224273	915	915	915	915	0
351	20250515	154000	77224273	915	915	915	915	0
352	20250515	153900	77224273	915	915	915	915	0
353	20250515	153800	77224273	915	915	915	915	0
354	20250515	153700	77224273	915	915	915	915	0
355	20250515	153600	77224273	915	915	915	915	0
356	20250515	153500	77224273	915	915	915	915	0
357	20250515	153400	77224273	915	915	915	915	0
358	20250515	153300	77224273	915	915	915	915	0
359	20250515	153200	77224273	915	915	915	915	0
360	20250515	153100	77224273	915	915	915	915	0
361	20250515	153000	77224273	915	915	915	915	520
362	20250515	152900	76748473	920	920	920	920	0
363	20250515	152800	76748473	920	920	920	920	0
364	20250515	152700	76748473	920	920	920	920	0
365	20250515	152600	76748473	920	920	920	920	0
366	20250515	152500	76748473	920	920	920	920	0
367	20250515	152400	76748473	920	920	920	920	0
368	20250515	152300	76748473	920	920	920	920	0
369	20250515	152200	76748473	920	920	920	920	0
370	20250515	152100	76748473	920	920	920	920	0
371	20250515	152000	76748473	920	920	920	920	0
372	20250515	151900	76748473	920	915	920	915	249
373	20250515	151800	76520009	919	919	919	919	0
374	20250515	151700	76520009	919	919	919	919	0
375	20250515	151600	76520009	919	919	919	919	0
376	20250515	151500	76520009	919	919	919	919	18
377	20250515	151400	76503467	915	919	919	915	13
378	20250515	151300	76491556	919	919	919	919	0
379	20250515	151200	76491556	919	919	919	919	0
380	20250515	151100	76491556	919	919	919	919	0
381	20250515	151000	76491556	919	919	919	919	0
382	20250515	150900	76491556	919	919	919	919	200
383	20250515	150800	76307756	920	920	920	920	0
384	20250515	150700	76307756	920	920	920	920	0
385	20250515	150600	76307756	920	920	920	920	0
386	20250515	150500	76307756	920	920	920	920	0
387	20250515	150400	76307756	920	920	920	920	0
388	20250515	150300	76307756	920	920	920	920	0
389	20250515	150200	76307756	920	920	920	920	0
390	20250515	150100	76307756	920	920	920	920	0
391	20250515	150000	76307756	920	920	920	920	0
392	20250515	145900	76307756	920	920	920	920	0
393	20250515	145800	76307756	920	920	920	920	4
394	20250515	145700	76304076	913	913	913	913	0
395	20250515	145600	76304076	913	913	913	913	1
396	20250515	145500	76303163	920	913	920	913	2580
397	20250515	145400	73930989	913	913	913	913	70
398	20250515	145300	73867079	919	913	919	913	61
399	20250515	145200	73811075	913	913	913	913	26
400	20250515	145100	73787337	912	912	912	912	0
401	20250515	145000	73787337	912	912	912	912	0
402	20250515	144900	73787337	912	912	912	912	0
403	20250515	144800	73787337	912	912	912	912	0
404	20250515	144700	73787337	912	912	912	912	0
405	20250515	144600	73787337	912	912	912	912	0
406	20250515	144500	73787337	912	913	913	912	101
407	20250515	144400	73695194	918	918	918	918	0
408	20250515	144300	73695194	918	918	918	918	0
409	20250515	144200	73695194	918	918	918	918	1
410	20250515	144100	73694276	918	918	918	918	0
411	20250515	144000	73694276	918	918	918	918	122
412	20250515	143900	73582280	918	918	918	918	78
413	20250515	143800	73510676	918	918	918	918	0
414	20250515	143700	73510676	918	918	918	918	0
415	20250515	143600	73510676	918	918	918	918	0
416	20250515	143500	73510676	918	918	918	918	0
417	20250515	143400	73510676	918	918	918	918	0
418	20250515	143300	73510676	918	918	918	918	0
419	20250515	143200	73510676	918	918	918	918	1130
420	20250515	143100	72473336	918	918	918	918	0
421	20250515	143000	72473336	918	918	918	918	0
422	20250515	142900	72473336	918	918	918	918	0
423	20250515	142800	72473336	918	918	918	918	0
424	20250515	142700	72473336	918	918	918	918	4
425	20250515	142600	72469664	912	912	912	912	1
426	20250515	142500	72468752	918	918	918	918	0
427	20250515	142400	72468752	918	918	918	918	20
428	20250515	142300	72450392	918	918	918	918	0
429	20250515	142200	72450392	918	918	918	918	1
430	20250515	142100	72449474	911	916	916	911	3500
431	20250515	142000	69253747	918	918	918	918	0
432	20250515	141900	69253747	918	918	918	918	1
433	20250515	141800	69252829	918	918	918	918	0
434	20250515	141700	69252829	918	918	918	918	1
435	20250515	141600	69251911	918	918	918	918	0
436	20250515	141500	69251911	918	918	918	918	1
437	20250515	141400	69250993	918	918	918	918	0
438	20250515	141300	69250993	918	918	918	918	0
439	20250515	141200	69250993	918	918	918	918	0
440	20250515	141100	69250993	918	918	918	918	1
441	20250515	141000	69250075	918	918	918	918	0
442	20250515	140900	69250075	918	917	918	917	5
443	20250515	140800	69245486	916	916	916	916	20
444	20250515	140700	69227166	918	918	918	918	0
445	20250515	140600	69227166	918	918	918	918	0
446	20250515	140500	69227166	918	918	918	918	0
447	20250515	140400	69227166	918	918	918	918	4
448	20250515	140300	69223494	917	917	917	917	200
449	20250515	140200	69040094	917	917	917	917	0
450	20250515	140100	69040094	917	917	917	917	107
451	20250515	140000	68941975	917	917	917	917	0
452	20250515	135900	68941975	917	917	917	917	1
453	20250515	135800	68941058	918	918	918	918	0
454	20250515	135700	68941058	918	918	918	918	49
455	20250515	135600	68896076	918	918	918	918	0
456	20250515	135500	68896076	918	918	918	918	397
457	20250515	135400	68531630	918	918	918	918	504
458	20250515	135300	68068958	918	918	918	918	0
459	20250515	135200	68068958	918	918	918	918	1000
460	20250515	135100	67150958	918	918	918	918	0
461	20250515	135000	67150958	918	918	918	918	24
462	20250515	134900	67128926	918	918	918	918	0
463	20250515	134800	67128926	918	918	918	918	0
464	20250515	134700	67128926	918	918	918	918	0
465	20250515	134600	67128926	918	918	918	918	0
466	20250515	134500	67128926	918	918	918	918	5
467	20250515	134400	67124336	918	918	918	918	0
468	20250515	134300	67124336	918	917	918	917	1008
469	20250515	134200	66199992	917	917	917	917	0
470	20250515	134100	66199992	917	917	917	917	1001
471	20250515	134000	65282075	917	917	917	917	0
472	20250515	133900	65282075	917	917	917	917	0
473	20250515	133800	65282075	917	917	917	917	0
474	20250515	133700	65282075	917	916	917	916	53
475	20250515	133600	65233524	915	915	915	915	0
476	20250515	133500	65233524	915	915	915	915	0
477	20250515	133400	65233524	915	915	915	915	0
478	20250515	133300	65233524	915	915	915	915	0
479	20250515	133200	65233524	915	915	915	915	1000
480	20250515	133100	64318524	916	916	916	916	1437
481	20250515	133000	63002232	918	918	918	918	0
482	20250515	132900	63002232	918	918	918	918	0
483	20250515	132800	63002232	918	918	918	918	0
484	20250515	132700	63002232	918	918	918	918	0
485	20250515	132600	63002232	918	918	918	918	41
486	20250515	132500	62964594	917	917	917	917	0
487	20250515	132400	62964594	917	917	917	917	0
488	20250515	132300	62964594	917	917	917	917	0
489	20250515	132200	62964594	917	917	917	917	0
490	20250515	132100	62964594	917	917	917	917	1
491	20250515	132000	62963677	918	918	918	918	0
492	20250515	131900	62963677	918	918	918	918	0
493	20250515	131800	62963677	918	918	918	918	0
494	20250515	131700	62963677	918	918	918	918	0
495	20250515	131600	62963677	918	918	918	918	0
496	20250515	131500	62963677	918	918	918	918	0
497	20250515	131400	62963677	918	917	918	916	196
498	20250515	131300	62784132	918	918	918	918	0
499	20250515	131200	62784132	918	918	918	918	0
500	20250515	131100	62784132	918	918	918	918	1
501	20250515	131000	62783214	918	918	918	918	0
502	20250515	130900	62783214	918	918	918	918	0
503	20250515	130800	62783214	918	918	918	918	0
504	20250515	130700	62783214	918	918	918	918	0
505	20250515	130600	62783214	918	918	918	918	0
506	20250515	130500	62783214	918	918	918	918	0
507	20250515	130400	62783214	918	918	918	918	0
508	20250515	130300	62783214	918	918	918	918	0
509	20250515	130200	62783214	918	918	918	918	0
510	20250515	130100	62783214	918	918	918	918	0
511	20250515	130000	62783214	918	918	918	918	0
512	20250515	125900	62783214	918	916	918	916	2
513	20250515	125800	62781380	916	916	916	916	0
514	20250515	125700	62781380	916	916	916	916	0
515	20250515	125600	62781380	916	916	916	916	0
516	20250515	125500	62781380	916	916	916	916	0
517	20250515	125400	62781380	916	916	916	916	0
518	20250515	125300	62781380	916	916	916	916	0
519	20250515	125200	62781380	916	916	916	916	0
520	20250515	125100	62781380	916	916	916	916	0
521	20250515	125000	62781380	916	916	916	916	0
522	20250515	124900	62781380	916	919	920	916	65
523	20250515	124800	62721769	918	920	920	918	641
524	20250515	124700	62132119	920	920	920	920	0
525	20250515	124600	62132119	920	920	920	920	0
526	20250515	124500	62132119	920	920	920	920	0
527	20250515	124400	62132119	920	920	920	920	0
528	20250515	124300	62132119	920	920	920	920	0
529	20250515	124200	62132119	920	920	920	920	0
530	20250515	124100	62132119	920	920	920	920	0
531	20250515	124000	62132119	920	920	920	920	0
532	20250515	123900	62132119	920	920	920	920	0
533	20250515	123800	62132119	920	920	920	920	0
534	20250515	123700	62132119	920	920	920	920	172
535	20250515	123600	61973879	920	920	920	920	0
536	20250515	123500	61973879	920	920	920	920	0
537	20250515	123400	61973879	920	920	920	920	0
538	20250515	123300	61973879	920	920	920	920	1254
539	20250515	123200	60820199	920	920	920	920	0
540	20250515	123100	60820199	920	920	920	920	0
541	20250515	123000	60820199	920	920	920	920	6
542	20250515	122900	60814679	920	921	921	920	293
543	20250515	122800	60544859	921	922	922	921	10
544	20250515	122700	60535640	922	922	922	922	1
545	20250515	122600	60534718	922	922	922	922	1
546	20250515	122500	60533796	922	922	922	921	3
547	20250515	122400	60531031	921	922	922	921	25
548	20250515	122300	60507983	921	921	921	921	75
549	20250515	122200	60438908	921	921	921	921	10
550	20250515	122100	60429698	922	921	922	921	868
551	20250515	122000	59629592	922	922	922	922	0
552	20250515	121900	59629592	922	922	922	922	0
553	20250515	121800	59629592	922	922	922	922	1
554	20250515	121700	59628670	921	921	921	921	0
555	20250515	121600	59628670	921	921	921	921	0
556	20250515	121500	59628670	921	921	921	921	0
557	20250515	121400	59628670	921	921	921	921	0
558	20250515	121300	59628670	921	921	921	921	221
559	20250515	121200	59425129	921	921	921	921	0
560	20250515	121100	59425129	921	921	921	921	243
561	20250515	121000	59201326	921	921	921	921	302
562	20250515	120900	58923184	921	921	921	921	398
563	20250515	120800	58556626	921	921	921	921	0
564	20250515	120700	58556626	921	921	921	921	1000
565	20250515	120600	57635626	921	921	921	921	123
566	20250515	120500	57522343	921	921	921	921	0
567	20250515	120400	57522343	921	921	921	921	0
568	20250515	120300	57522343	921	921	921	921	0
569	20250515	120200	57522343	921	921	921	921	10
570	20250515	120100	57513133	921	919	921	919	17
571	20250515	120000	57497504	921	921	921	921	2
572	20250515	115900	57495662	921	920	921	920	17
573	20250515	115800	57480015	920	920	920	920	0
574	20250515	115700	57480015	920	920	920	920	0
575	20250515	115600	57480015	920	920	920	920	0
576	20250515	115500	57480015	920	920	920	920	0
577	20250515	115400	57480015	920	920	920	920	1100
578	20250515	115300	56468015	920	920	920	920	0
579	20250515	115200	56468015	920	920	920	920	0
580	20250515	115100	56468015	920	920	920	920	0
581	20250515	115000	56468015	920	920	920	920	0
582	20250515	114900	56468015	920	920	920	920	0
583	20250515	114800	56468015	920	920	920	920	0
584	20250515	114700	56468015	920	920	920	920	0
585	20250515	114600	56468015	920	920	920	920	0
586	20250515	114500	56468015	920	920	920	920	0
587	20250515	114400	56468015	920	920	920	920	0
588	20250515	114300	56468015	920	920	920	920	10
589	20250515	114200	56458815	920	920	920	920	0
590	20250515	114100	56458815	920	920	920	920	0
591	20250515	114000	56458815	920	920	920	920	0
592	20250515	113900	56458815	920	920	920	920	0
593	20250515	113800	56458815	920	919	920	919	1513
594	20250515	113700	55066900	915	915	915	915	0
595	20250515	113600	55066900	915	915	915	915	0
596	20250515	113500	55066900	915	915	915	915	0
597	20250515	113400	55066900	915	915	915	915	0
598	20250515	113300	55066900	915	915	915	915	0
599	20250515	113200	55066900	915	915	915	915	0
600	20250515	113100	55066900	915	915	915	915	10
601	20250515	113000	55057750	916	916	916	916	0
602	20250515	112900	55057750	916	916	916	916	1
603	20250515	112800	55056834	916	915	916	915	1154
604	20250515	112700	54000923	916	916	916	916	0
605	20250515	112600	54000923	916	916	916	916	0
606	20250515	112500	54000923	916	918	918	916	488
607	20250515	112400	53553141	919	919	919	919	0
608	20250515	112300	53553141	919	919	919	919	43
609	20250515	112200	53513624	923	923	923	923	0
610	20250515	112100	53513624	923	923	923	923	0
611	20250515	112000	53513624	923	923	923	923	0
612	20250515	111900	53513624	923	923	923	923	0
613	20250515	111800	53513624	923	923	923	923	0
614	20250515	111700	53513624	923	923	923	923	0
615	20250515	111600	53513624	923	923	923	923	18
616	20250515	111500	53497010	921	921	921	921	0
617	20250515	111400	53497010	921	921	921	921	0
618	20250515	111300	53497010	921	921	921	921	5
619	20250515	111200	53492405	923	923	923	923	0
620	20250515	111100	53492405	923	923	923	923	0
621	20250515	111000	53492405	923	923	923	923	0
622	20250515	110900	53492405	923	923	923	923	0
623	20250515	110800	53492405	923	923	923	923	0
624	20250515	110700	53492405	923	923	923	923	0
625	20250515	110600	53492405	923	923	923	923	0
626	20250515	110500	53492405	923	923	923	923	0
627	20250515	110400	53492405	923	923	923	923	0
628	20250515	110300	53492405	923	923	923	923	0
629	20250515	110200	53492405	923	922	923	922	24
630	20250515	110100	53470271	919	918	919	918	498
631	20250515	110000	53012709	918	918	918	918	0
632	20250515	105900	53012709	918	918	918	918	0
633	20250515	105800	53012709	918	918	918	918	0
634	20250515	105700	53012709	918	918	918	918	1
635	20250515	105600	53011791	918	918	918	918	700
636	20250515	105500	52369191	919	919	919	919	0
637	20250515	105400	52369191	919	919	919	919	102
638	20250515	105300	52275453	918	918	918	918	1046
639	20250515	105200	51315225	918	918	918	918	576
640	20250515	105100	50786457	916	916	916	916	0
641	20250515	105000	50786457	916	918	918	916	3
642	20250515	104900	50783705	918	918	918	918	0
643	20250515	104800	50783705	918	918	918	918	0
644	20250515	104700	50783705	918	918	918	918	1
645	20250515	104600	50782787	915	915	915	914	86
646	20250515	104500	50704105	915	915	915	915	3
647	20250515	104400	50701360	914	914	914	914	0
648	20250515	104300	50701360	914	914	914	914	0
649	20250515	104200	50701360	914	914	914	914	0
650	20250515	104100	50701360	914	914	914	914	0
651	20250515	104000	50701360	914	914	914	914	0
652	20250515	103900	50701360	914	914	914	914	17
653	20250515	103800	50685822	915	915	915	915	0
654	20250515	103700	50685822	915	915	915	915	1
655	20250515	103600	50684907	912	913	913	912	545
656	20250515	103500	50187805	915	915	915	915	0
657	20250515	103400	50187805	915	915	915	915	4
658	20250515	103300	50184145	912	912	912	912	0
659	20250515	103200	50184145	912	912	912	912	0
660	20250515	103100	50184145	912	912	912	912	2
661	20250515	103000	50182321	915	915	915	915	0
662	20250515	102900	50182321	915	915	915	915	0
663	20250515	102800	50182321	915	915	915	915	1
664	20250515	102700	50181406	915	915	915	915	0
665	20250515	102600	50181406	915	915	915	915	4
666	20250515	102500	50177746	915	915	915	911	137
667	20250515	102400	50052825	915	916	916	914	7
668	20250515	102300	50046418	916	916	916	916	5
669	20250515	102200	50041838	916	916	916	916	0
670	20250515	102100	50041838	916	916	916	916	0
671	20250515	102000	50041838	916	916	916	916	9
672	20250515	101900	50033594	915	915	915	915	161
673	20250515	101800	49886279	916	916	916	916	0
674	20250515	101700	49886279	916	916	916	916	2
675	20250515	101600	49884447	916	916	916	916	0
676	20250515	101500	49884447	916	916	916	916	4
677	20250515	101400	49880783	913	913	913	913	0
678	20250515	101300	49880783	913	913	913	913	664
679	20250515	101200	49274551	914	914	914	914	1
680	20250515	101100	49273637	914	914	914	914	0
681	20250515	101000	49273637	914	914	914	914	21
682	20250515	100900	49254443	914	914	914	914	271
683	20250515	100800	49006749	913	913	913	913	0
684	20250515	100700	49006749	913	913	913	913	0
685	20250515	100600	49006749	913	913	913	913	0
686	20250515	100500	49006749	913	913	913	913	0
687	20250515	100400	49006749	913	912	915	912	173
688	20250515	100300	48848838	901	912	912	901	8243
689	20250515	100200	41378984	911	911	911	911	0
690	20250515	100100	41378984	911	911	911	911	50
691	20250515	100000	41333434	912	913	913	912	2075
692	20250515	095900	39439153	917	917	917	917	0
693	20250515	095800	39439153	917	914	917	913	1001
694	20250515	095700	38525176	915	915	915	915	311
695	20250515	095600	38240611	914	914	914	914	0
696	20250515	095500	38240611	914	914	914	914	0
697	20250515	095400	38240611	914	917	917	914	128
698	20250515	095300	38123518	918	918	918	918	0
699	20250515	095200	38123518	918	918	918	918	1
700	20250515	095100	38122600	914	914	914	914	0
701	20250515	095000	38122600	914	914	914	914	4
702	20250515	094900	38118944	914	914	914	914	0
703	20250515	094800	38118944	914	915	915	914	83
704	20250515	094700	38043022	914	918	918	914	1007
705	20250515	094600	37122496	918	918	918	918	23
706	20250515	094500	37101382	918	918	918	918	10
707	20250515	094400	37092202	918	918	918	918	4
708	20250515	094300	37088530	915	915	915	915	500
709	20250515	094200	36631030	915	916	916	915	2500
710	20250515	094100	34342771	916	916	916	916	0
711	20250515	094000	34342771	916	916	916	916	562
712	20250515	093900	33827979	916	918	918	916	239
713	20250515	093800	33609053	916	916	916	916	0
714	20250515	093700	33609053	916	920	920	916	1167
715	20250515	093600	32536532	924	921	924	921	4
716	20250515	093500	32532845	921	921	921	921	0
717	20250515	093400	32532845	921	921	921	921	12
718	20250515	093300	32521793	928	928	928	928	0
719	20250515	093200	32521793	928	922	928	922	2
720	20250515	093100	32519943	920	920	920	920	5
721	20250515	093000	32515343	920	920	920	920	14
722	20250515	092900	32502463	920	921	921	920	2245
723	20250515	092800	30435818	921	913	921	913	249
724	20250515	092700	30208473	913	912	913	908	4814
725	20250515	092600	25825125	913	915	916	912	5292
726	20250515	092500	20983071	915	921	921	915	11050
727	20250515	092400	10845515	921	923	923	920	7010
728	20250515	092300	4393018	923	925	925	923	3000
729	20250515	092200	1621447	926	926	926	926	0
730	20250515	092100	1621447	926	926	926	926	2
731	20250515	092000	1619595	926	926	926	926	7
732	20250515	091900	1613113	926	926	926	926	63
733	20250515	091800	1554775	924	924	924	924	0
734	20250515	091700	1554775	924	924	924	924	250
735	20250515	091600	1323775	928	928	928	928	0
736	20250515	091500	1323775	928	928	928	928	0
737	20250515	091400	1323775	928	928	928	928	0
738	20250515	091300	1323775	928	928	928	928	1
739	20250515	091200	1322847	925	925	925	925	1
740	20250515	091100	1321922	924	924	924	924	135
741	20250515	091000	1197182	924	924	924	924	186
742	20250515	090900	1025318	933	933	933	933	0
743	20250515	090800	1025318	933	933	933	933	0
744	20250515	090700	1025318	933	933	933	933	1
745	20250515	090600	1024385	924	924	924	924	35
746	20250515	090500	992045	927	927	927	927	4
747	20250515	090400	988337	936	928	936	928	19
748	20250515	090300	970633	939	939	939	939	3
749	20250515	090200	967816	942	940	942	940	29
750	20250515	090100	940506	928	944	944	928	147
751	20250515	090000	802194	929	927	929	927	864