KissMeData/019490/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184300	2571837786	887	887	887	887	18567
3	20250516	184200	2571837786	887	887	887	887	0
4	20250516	184100	2571837786	887	887	887	887	0
5	20250516	184000	2571837786	887	887	887	887	0
6	20250516	183900	2571837786	887	887	887	887	0
7	20250516	183800	2571837786	887	887	887	887	0
8	20250516	183700	2571837786	887	887	887	887	0
9	20250516	183600	2571837786	887	887	887	887	0
10	20250516	183500	2571837786	887	887	887	887	0
11	20250516	183400	2571837786	887	887	887	887	0
12	20250516	183300	2571837786	887	887	887	887	0
13	20250516	183200	2571837786	887	887	887	887	0
14	20250516	183100	2571837786	887	887	887	887	0
15	20250516	183000	2571837786	887	887	887	887	0
16	20250516	182900	2571837786	887	887	887	887	0
17	20250516	182800	2571837786	887	887	887	887	0
18	20250516	182700	2571837786	887	887	887	887	0
19	20250516	182600	2571837786	887	887	887	887	0
20	20250516	182500	2571837786	887	887	887	887	0
21	20250516	182400	2571837786	887	887	887	887	0
22	20250516	182300	2571837786	887	887	887	887	0
23	20250516	182200	2571837786	887	887	887	887	0
24	20250516	182100	2571837786	887	887	887	887	0
25	20250516	182000	2571837786	887	887	887	887	0
26	20250516	181900	2571837786	887	887	887	887	0
27	20250516	181800	2571837786	887	887	887	887	0
28	20250516	181700	2571837786	887	887	887	887	0
29	20250516	181600	2571837786	887	887	887	887	0
30	20250516	181500	2571837786	887	887	887	887	0
31	20250516	181400	2571837786	887	887	887	887	0
32	20250516	181300	2571837786	887	887	887	887	18567
33	20250516	181200	2571837786	887	887	887	887	0
34	20250516	181100	2571837786	887	887	887	887	0
35	20250516	181000	2571837786	887	887	887	887	0
36	20250516	180900	2571837786	887	887	887	887	0
37	20250516	180800	2571837786	887	887	887	887	0
38	20250516	180700	2571837786	887	887	887	887	0
39	20250516	180600	2571837786	887	887	887	887	0
40	20250516	180500	2571837786	887	887	887	887	0
41	20250516	180400	2571837786	887	887	887	887	0
42	20250516	180300	2571837786	887	887	887	887	0
43	20250516	180200	2571837786	887	887	887	887	0
44	20250516	180100	2571837786	887	887	887	887	0
45	20250516	180000	2571837786	887	887	887	887	0
46	20250516	175900	2571837786	887	887	887	887	0
47	20250516	175800	2571837786	887	887	887	887	0
48	20250516	175700	2571837786	887	887	887	887	0
49	20250516	175600	2571837786	887	887	887	887	0
50	20250516	175500	2571837786	887	887	887	887	0
51	20250516	175400	2571837786	887	887	887	887	0
52	20250516	175300	2571837786	887	887	887	887	0
53	20250516	175200	2571837786	887	887	887	887	0
54	20250516	175100	2571837786	887	887	887	887	0
55	20250516	175000	2571837786	887	887	887	887	0
56	20250516	174900	2571837786	887	887	887	887	0
57	20250516	174800	2571837786	887	887	887	887	0
58	20250516	174700	2571837786	887	887	887	887	0
59	20250516	174600	2571837786	887	887	887	887	0
60	20250516	174500	2571837786	887	887	887	887	0
61	20250516	174400	2571837786	887	887	887	887	0
62	20250516	174300	2571837786	887	887	887	887	18567
63	20250516	174200	2571837786	887	887	887	887	0
64	20250516	174100	2571837786	887	887	887	887	0
65	20250516	174000	2571837786	887	887	887	887	0
66	20250516	173900	2571837786	887	887	887	887	0
67	20250516	173800	2571837786	887	887	887	887	0
68	20250516	173700	2571837786	887	887	887	887	0
69	20250516	173600	2571837786	887	887	887	887	0
70	20250516	173500	2571837786	887	887	887	887	0
71	20250516	173400	2571837786	887	887	887	887	0
72	20250516	173300	2571837786	887	887	887	887	0
73	20250516	173200	2571837786	887	887	887	887	0
74	20250516	173100	2571837786	887	887	887	887	0
75	20250516	173000	2571837786	887	887	887	887	0
76	20250516	172900	2571837786	887	887	887	887	0
77	20250516	172800	2571837786	887	887	887	887	0
78	20250516	172700	2571837786	887	887	887	887	0
79	20250516	172600	2571837786	887	887	887	887	0
80	20250516	172500	2571837786	887	887	887	887	0
81	20250516	172400	2571837786	887	887	887	887	0
82	20250516	172300	2571837786	887	887	887	887	0
83	20250516	172200	2571837786	887	887	887	887	0
84	20250516	172100	2571837786	887	887	887	887	0
85	20250516	172000	2571837786	887	887	887	887	0
86	20250516	171900	2571837786	887	887	887	887	0
87	20250516	171800	2571837786	887	887	887	887	0
88	20250516	171700	2571837786	887	887	887	887	0
89	20250516	171600	2571837786	887	887	887	887	0
90	20250516	171500	2571837786	887	887	887	887	0
91	20250516	171400	2571837786	887	887	887	887	0
92	20250516	171300	2571837786	887	887	887	887	18567
93	20250516	171200	2571837786	887	887	887	887	0
94	20250516	171100	2571837786	887	887	887	887	0
95	20250516	171000	2571837786	887	887	887	887	0
96	20250516	170900	2571837786	887	887	887	887	0
97	20250516	170800	2571837786	887	887	887	887	0
98	20250516	170700	2571837786	887	887	887	887	0
99	20250516	170600	2571837786	887	887	887	887	0
100	20250516	170500	2571837786	887	887	887	887	0
101	20250516	170400	2571837786	887	887	887	887	0
102	20250516	170300	2571837786	887	887	887	887	0
103	20250516	170200	2571837786	887	887	887	887	0
104	20250516	170100	2571837786	887	887	887	887	0
105	20250516	170000	2571837786	887	887	887	887	0
106	20250516	165900	2571837786	887	887	887	887	0
107	20250516	165800	2571837786	887	887	887	887	0
108	20250516	165700	2571837786	887	887	887	887	0
109	20250516	165600	2571837786	887	887	887	887	0
110	20250516	165500	2571837786	887	887	887	887	0
111	20250516	165400	2571837786	887	887	887	887	0
112	20250516	165300	2571837786	887	887	887	887	0
113	20250516	165200	2571837786	887	887	887	887	0
114	20250516	165100	2571837786	887	887	887	887	0
115	20250516	165000	2571837786	887	887	887	887	0
116	20250516	164900	2571837786	887	887	887	887	0
117	20250516	164800	2571837786	887	887	887	887	0
118	20250516	164700	2571837786	887	887	887	887	0
119	20250516	164600	2571837786	887	887	887	887	0
120	20250516	164500	2571837786	887	887	887	887	0
121	20250516	164400	2571837786	887	887	887	887	0
122	20250516	164300	2571837786	887	887	887	887	18567
123	20250516	164200	2571837786	887	887	887	887	0
124	20250516	164100	2571837786	887	887	887	887	0
125	20250516	164000	2571837786	887	887	887	887	0
126	20250516	163900	2571837786	887	887	887	887	0
127	20250516	163800	2571837786	887	887	887	887	0
128	20250516	163700	2571837786	887	887	887	887	0
129	20250516	163600	2571837786	887	887	887	887	0
130	20250516	163500	2571837786	887	887	887	887	0
131	20250516	163400	2571837786	887	887	887	887	0
132	20250516	163300	2571837786	887	887	887	887	0
133	20250516	163200	2571837786	887	887	887	887	0
134	20250516	163100	2571837786	887	887	887	887	0
135	20250516	163000	2571837786	887	887	887	887	0
136	20250516	162900	2571837786	887	887	887	887	0
137	20250516	162800	2571837786	887	887	887	887	0
138	20250516	162700	2571837786	887	887	887	887	0
139	20250516	162600	2571837786	887	887	887	887	0
140	20250516	162500	2571837786	887	887	887	887	0
141	20250516	162400	2571837786	887	887	887	887	0
142	20250516	162300	2571837786	887	887	887	887	0
143	20250516	162200	2571837786	887	887	887	887	0
144	20250516	162100	2571837786	887	887	887	887	0
145	20250516	162000	2571837786	887	887	887	887	0
146	20250516	161900	2571837786	887	887	887	887	0
147	20250516	161800	2571837786	887	887	887	887	0
148	20250516	161700	2571837786	887	887	887	887	0
149	20250516	161600	2571837786	887	887	887	887	0
150	20250516	161500	2571837786	887	887	887	887	0
151	20250516	161400	2571837786	887	887	887	887	0
152	20250516	161300	2571837786	887	887	887	887	18567
153	20250516	161200	2571837786	887	887	887	887	0
154	20250516	161100	2571837786	887	887	887	887	0
155	20250516	161000	2571837786	887	887	887	887	0
156	20250516	160900	2571837786	887	887	887	887	0
157	20250516	160800	2571837786	887	887	887	887	0
158	20250516	160700	2571837786	887	887	887	887	0
159	20250516	160600	2571837786	887	887	887	887	0
160	20250516	160500	2571837786	887	887	887	887	0
161	20250516	160400	2571837786	887	887	887	887	0
162	20250516	160300	2571837786	887	887	887	887	0
163	20250516	160200	2571837786	887	887	887	887	0
164	20250516	160100	2571837786	887	887	887	887	0
165	20250516	160000	2571837786	887	887	887	887	0
166	20250516	155900	2571837786	887	887	887	887	0
167	20250516	155800	2571837786	887	887	887	887	0
168	20250516	155700	2571837786	887	887	887	887	0
169	20250516	155600	2571837786	887	887	887	887	0
170	20250516	155500	2571837786	887	887	887	887	0
171	20250516	155400	2571837786	887	887	887	887	0
172	20250516	155300	2571837786	887	887	887	887	0
173	20250516	155200	2571837786	887	887	887	887	0
174	20250516	155100	2571837786	887	887	887	887	0
175	20250516	155000	2571837786	887	887	887	887	0
176	20250516	154900	2571837786	887	887	887	887	0
177	20250516	154800	2571837786	887	887	887	887	0
178	20250516	154700	2571837786	887	887	887	887	0
179	20250516	154600	2571837786	887	887	887	887	0
180	20250516	154500	2571837786	887	887	887	887	0
181	20250516	154400	2571837786	887	887	887	887	0
182	20250516	154300	2571837786	887	887	887	887	18567
183	20250516	154200	2571837786	887	887	887	887	0
184	20250516	154100	2571837786	887	887	887	887	0
185	20250516	154000	2571837786	887	887	887	887	0
186	20250516	153900	2571837786	887	887	887	887	0
187	20250516	153800	2571837786	887	887	887	887	0
188	20250516	153700	2571837786	887	887	887	887	0
189	20250516	153600	2571837786	887	887	887	887	0
190	20250516	153500	2571837786	887	887	887	887	0
191	20250516	153400	2571837786	887	887	887	887	0
192	20250516	153300	2571837786	887	887	887	887	0
193	20250516	153200	2571837786	887	887	887	887	0
194	20250516	153100	2571837786	887	887	887	887	0
195	20250516	153000	2571837786	887	887	887	887	18567
196	20250516	152900	2555368857	887	887	887	887	0
197	20250516	152800	2555368857	887	887	887	887	0
198	20250516	152700	2555368857	887	887	887	887	0
199	20250516	152600	2555368857	887	887	887	887	0
200	20250516	152500	2555368857	887	887	887	887	0
201	20250516	152400	2555368857	887	887	887	887	0
202	20250516	152300	2555368857	887	887	887	887	0
203	20250516	152200	2555368857	887	887	887	887	0
204	20250516	152100	2555368857	887	887	887	887	0
205	20250516	152000	2555368857	887	887	887	887	0
206	20250516	151900	2555368857	887	882	889	882	399
207	20250516	151800	2555015739	886	887	887	880	16624
208	20250516	151700	2540286110	887	887	887	887	1869
209	20250516	151600	2538628307	891	889	891	887	5345
210	20250516	151500	2533881916	887	893	893	886	13849
211	20250516	151400	2521575743	894	894	894	893	9115
212	20250516	151300	2513431933	894	898	900	894	4614
213	20250516	151200	2509283717	895	898	898	895	8535
214	20250516	151100	2501643184	898	900	900	897	7201
215	20250516	151000	2495168684	902	900	902	895	20484
216	20250516	150900	2476801687	900	895	900	895	541
217	20250516	150800	2476316937	895	900	900	895	70
218	20250516	150700	2476254187	900	895	900	895	2364
219	20250516	150600	2474127202	900	900	900	900	160
220	20250516	150500	2473983202	900	897	900	895	928
221	20250516	150400	2473150434	902	901	903	901	4378
222	20250516	150300	2469201700	897	902	905	897	2765
223	20250516	150200	2466708574	902	900	902	897	15088
224	20250516	150100	2453133295	902	907	908	902	17124
225	20250516	150000	2437658652	907	908	908	906	2162
226	20250516	145900	2435696878	908	905	909	905	26226
227	20250516	145800	2411901648	902	902	902	902	432
228	20250516	145700	2411511984	902	906	906	902	1952
229	20250516	145600	2409749337	903	903	905	902	5203
230	20250516	145500	2405041580	902	903	903	902	4509
231	20250516	145400	2400971415	903	907	907	902	961
232	20250516	145300	2400102308	907	901	907	897	20056
233	20250516	145200	2381987432	901	899	901	899	364
234	20250516	145100	2381659532	901	900	901	894	382
235	20250516	145000	2381316220	893	901	902	892	1107
236	20250516	144900	2380324376	898	898	898	892	402
237	20250516	144800	2379963806	886	902	906	886	11934
238	20250516	144700	2369271438	903	904	909	903	9172
239	20250516	144600	2360946517	902	902	910	902	31058
240	20250516	144500	2332754747	901	896	904	896	21769
241	20250516	144400	2313177380	896	893	897	893	40622
242	20250516	144300	2276872754	894	895	895	894	2014
243	20250516	144200	2275071438	894	893	896	893	294
244	20250516	144100	2274808748	896	893	896	893	3008
245	20250516	144000	2272120122	893	894	894	889	511
246	20250516	143900	2271664804	895	891	895	891	9204
247	20250516	143800	2263463006	891	891	891	891	0
248	20250516	143700	2263463006	891	886	891	885	3951
249	20250516	143600	2259964882	886	890	891	886	1747
250	20250516	143500	2258411945	886	886	890	885	2149
251	20250516	143400	2256509330	891	888	891	888	602
252	20250516	143300	2255973813	885	889	889	885	266
253	20250516	143200	2255738243	890	890	890	890	209
254	20250516	143100	2255552233	889	890	890	889	351
255	20250516	143000	2255240094	889	900	900	889	1631
256	20250516	142900	2253782791	900	900	900	900	7912
257	20250516	142800	2246661991	900	898	900	895	15730
258	20250516	142700	2232513994	898	890	899	890	13450
259	20250516	142600	2220466658	890	890	892	890	1232
260	20250516	142500	2219369776	889	888	889	888	1421
261	20250516	142400	2218107814	887	887	887	887	2725
262	20250516	142300	2215690739	887	887	887	887	2000
263	20250516	142200	2213916739	887	886	887	881	12272
264	20250516	142100	2203081041	886	886	887	884	176
265	20250516	142000	2202925187	884	884	885	884	914
266	20250516	141900	2202116952	884	885	885	884	202
267	20250516	141800	2201938382	884	884	884	884	18
268	20250516	141700	2201922470	884	883	884	880	30559
269	20250516	141600	2174996940	883	884	884	883	379
270	20250516	141500	2174662170	884	886	886	884	2743
271	20250516	141400	2172235358	884	886	886	884	11848
272	20250516	141300	2161752560	887	887	889	887	341
273	20250516	141200	2161450083	887	885	887	885	150
274	20250516	141100	2161317133	885	887	887	885	657
275	20250516	141000	2160735686	888	887	889	887	3137
276	20250516	140900	2157947062	886	887	887	885	203
277	20250516	140800	2157767385	888	888	888	888	0
278	20250516	140700	2157767385	888	885	888	885	41
279	20250516	140600	2157731013	885	886	886	885	6141
280	20250516	140500	2152295851	886	887	889	886	26399
281	20250516	140400	2128853302	886	886	886	886	667
282	20250516	140300	2128262340	886	886	886	886	7
283	20250516	140200	2128256138	886	886	886	886	57
284	20250516	140100	2128205636	888	888	888	887	132
285	20250516	140000	2128088430	884	884	884	884	0
286	20250516	135900	2128088430	884	889	889	884	4255
287	20250516	135800	2124318797	889	889	889	889	1234
288	20250516	135700	2123221771	887	889	889	887	26
289	20250516	135600	2123198685	889	886	889	886	436
290	20250516	135500	2122811543	888	888	888	888	2150
291	20250516	135400	2120902343	886	884	887	884	5037
292	20250516	135300	2116436795	885	883	885	883	3564
293	20250516	135200	2113283515	886	883	886	883	12
294	20250516	135100	2113272898	886	883	886	883	254
295	20250516	135000	2113048205	886	883	886	883	255
296	20250516	134900	2112823028	883	883	886	883	156
297	20250516	134800	2112684830	886	886	886	886	50
298	20250516	134700	2112640530	886	883	886	883	158
299	20250516	134600	2112500572	880	886	886	880	715
300	20250516	134500	2111871366	885	886	886	881	17058
301	20250516	134400	2096796268	886	886	886	881	61
302	20250516	134300	2096742472	886	886	886	886	39
303	20250516	134200	2096707918	886	881	887	881	99
304	20250516	134100	2096620541	885	880	885	880	1031
305	20250516	134000	2095713243	880	882	882	878	41755
306	20250516	133900	2059005028	881	884	884	881	9253
307	20250516	133800	2050848799	884	886	886	884	207
308	20250516	133700	2050665711	886	886	886	886	0
309	20250516	133600	2050665711	886	886	886	886	10
310	20250516	133500	2050656851	887	887	887	887	1
311	20250516	133400	2050655964	882	886	888	882	1547
312	20250516	133300	2049286736	882	885	887	882	1484
313	20250516	133200	2047976368	888	888	888	888	70
314	20250516	133100	2047914208	887	887	887	887	1920
315	20250516	133000	2046211168	887	887	890	887	1247
316	20250516	132900	2045104817	887	886	887	886	828
317	20250516	132800	2044370418	886	887	887	886	2983
318	20250516	132700	2041724503	887	881	887	880	17592
319	20250516	132600	2026224780	882	883	883	882	2183
320	20250516	132500	2024299258	883	883	883	883	1282
321	20250516	132400	2023167252	883	882	883	882	1554
322	20250516	132300	2021795955	882	882	882	882	2735
323	20250516	132200	2019383685	883	882	883	882	629
324	20250516	132100	2018828789	883	885	885	883	8824
325	20250516	132000	2011030617	885	885	885	885	964
326	20250516	131900	2010177477	885	885	885	884	844
327	20250516	131800	2009430879	886	886	886	886	405
328	20250516	131700	2009072049	886	886	886	886	114
329	20250516	131600	2008971045	890	887	890	887	655
330	20250516	131500	2008388596	885	885	885	885	163
331	20250516	131400	2008244341	885	883	885	883	1239
332	20250516	131300	2007148046	885	885	885	885	0
333	20250516	131200	2007148046	885	885	885	885	60
334	20250516	131100	2007094946	885	885	885	885	0
335	20250516	131000	2007094946	885	885	885	885	101
336	20250516	130900	2007005561	885	885	885	883	12912
337	20250516	130800	1995596208	888	888	888	888	2880
338	20250516	130700	1993038768	889	885	889	885	60
339	20250516	130600	1992985648	885	885	885	885	119
340	20250516	130500	1992880333	885	885	885	885	1564
341	20250516	130400	1991496193	885	883	885	883	3930
342	20250516	130300	1988018548	883	884	884	883	31
343	20250516	130200	1987991172	884	884	884	884	1117
344	20250516	130100	1987003744	884	883	884	883	1283
345	20250516	130000	1985870731	883	883	883	883	10
346	20250516	125900	1985861901	880	884	884	880	16405
347	20250516	125800	1971412170	885	885	886	885	4571
348	20250516	125700	1967364660	885	885	885	885	2728
349	20250516	125600	1964950380	885	885	885	885	1
350	20250516	125500	1964949495	885	888	888	885	4167
351	20250516	125400	1961257860	888	892	892	888	466
352	20250516	125300	1960844032	892	891	892	891	41
353	20250516	125200	1960807461	888	887	888	886	20717
354	20250516	125100	1942411967	888	892	892	888	2573
355	20250516	125000	1940122308	892	893	893	892	101
356	20250516	124900	1940032215	891	894	894	891	13536
357	20250516	124800	1927957781	894	894	894	893	2635
358	20250516	124700	1925604710	892	895	895	892	809
359	20250516	124600	1924881567	894	885	894	885	4197
360	20250516	124500	1921146289	885	887	887	885	20746
361	20250516	124400	1902773069	887	887	887	887	1898
362	20250516	124300	1901089543	888	888	890	888	692
363	20250516	124200	1900475045	888	889	889	888	9955
364	20250516	124100	1891634499	889	888	890	888	885
365	20250516	124000	1890847404	888	884	888	884	2737
366	20250516	123900	1888422100	886	885	886	885	1434
367	20250516	123800	1887152546	884	881	884	880	1363
368	20250516	123700	1885951685	881	881	881	881	1088
369	20250516	123600	1884993157	881	885	885	880	5436
370	20250516	123500	1880197585	884	886	888	884	5379
371	20250516	123400	1875434849	886	888	889	886	3318
372	20250516	123300	1872490030	888	888	888	887	2026
373	20250516	123200	1870692290	889	887	889	887	1947
374	20250516	123100	1868961409	889	888	889	886	4558
375	20250516	123000	1864918682	883	886	886	882	6394
376	20250516	122900	1859271374	882	891	891	881	65169
377	20250516	122800	1801622593	891	890	891	888	5239
378	20250516	122700	1796962231	891	891	894	889	6196
379	20250516	122600	1791450779	891	890	893	890	3689
380	20250516	122500	1788166302	890	901	901	890	88157
381	20250516	122400	1709137662	901	907	907	901	4062
382	20250516	122300	1705469609	907	909	909	903	1356
383	20250516	122200	1704239776	904	901	907	900	52574
384	20250516	122100	1656675895	901	901	901	900	188
385	20250516	122000	1656506672	905	905	905	905	522
386	20250516	121900	1656034262	900	905	905	900	6342
387	20250516	121800	1650314980	905	907	908	900	20265
388	20250516	121700	1632049330	908	914	915	903	58577
389	20250516	121600	1578702886	911	912	914	911	18251
390	20250516	121500	1562032821	913	903	913	903	36931
391	20250516	121400	1528478524	903	905	906	902	12287
392	20250516	121300	1517370045	903	906	906	902	38011
393	20250516	121200	1483000075	906	905	907	904	4550
394	20250516	121100	1478882273	904	905	905	904	8672
395	20250516	121000	1471040601	904	901	905	901	5413
396	20250516	120900	1466145981	900	906	906	900	38897
397	20250516	120800	1430951124	907	913	914	907	17764
398	20250516	120700	1414790781	910	909	912	907	21967
399	20250516	120600	1394804489	908	912	912	906	33040
400	20250516	120500	1364765765	912	909	912	909	6219
401	20250516	120400	1359104414	911	900	913	900	57030
402	20250516	120300	1307223587	900	896	902	896	41539
403	20250516	120200	1269885184	896	895	896	895	1210
404	20250516	120100	1268801034	896	893	896	892	1543
405	20250516	120000	1267424233	892	896	897	892	14997
406	20250516	115900	1254005134	897	895	898	895	1666
407	20250516	115800	1252513632	896	894	897	894	18748
408	20250516	115700	1235705113	894	894	894	894	1
409	20250516	115600	1235704219	896	893	896	892	897
410	20250516	115500	1234902324	897	895	898	889	45951
411	20250516	115400	1193714859	895	888	895	888	17943
412	20250516	115300	1177704818	888	890	890	888	18
413	20250516	115200	1177688814	886	890	890	886	2194
414	20250516	115100	1175741446	890	890	893	890	20536
415	20250516	115000	1157464403	889	888	889	887	5688
416	20250516	114900	1152412917	888	887	888	887	1974
417	20250516	114800	1150660314	888	887	888	887	1229
418	20250516	114700	1149569259	886	888	888	886	2544
419	20250516	114600	1147310775	886	886	886	886	261
420	20250516	114500	1147079529	886	885	886	882	3866
421	20250516	114400	1143663541	885	886	888	885	3819
422	20250516	114300	1140283192	881	884	886	881	10284
423	20250516	114200	1131180563	884	885	885	880	1896
424	20250516	114100	1129510910	885	884	885	884	4980
425	20250516	114000	1125104257	885	885	885	885	500
426	20250516	113900	1124661757	885	885	885	885	3561
427	20250516	113800	1121510272	884	881	884	877	13104
428	20250516	113700	1109963117	881	877	881	877	508
429	20250516	113600	1109517565	880	879	880	879	33
430	20250516	113500	1109488529	878	874	878	874	655
431	20250516	113400	1108913551	874	876	876	874	1195
432	20250516	113300	1107868003	876	876	878	876	2100
433	20250516	113200	1106028397	876	876	876	876	927
434	20250516	113100	1105216345	876	876	876	876	74
435	20250516	113000	1105151521	874	874	874	874	1
436	20250516	112900	1105150647	874	874	874	874	309
437	20250516	112800	1104880581	875	873	875	872	58239
438	20250516	112700	1054094966	873	873	876	872	2151
439	20250516	112600	1052213702	875	875	875	874	1456
440	20250516	112500	1050940289	874	880	880	874	13159
441	20250516	112400	1039411099	880	883	883	880	8018
442	20250516	112300	1032338564	883	886	886	883	15044
443	20250516	112200	1019021727	886	886	890	886	66766
444	20250516	112100	959724120	885	891	891	885	8592
445	20250516	112000	952070325	893	890	893	890	8034
446	20250516	111900	944914507	889	886	889	885	10964
447	20250516	111800	935202894	886	890	890	886	3779
448	20250516	111700	931849387	889	880	891	880	35766
449	20250516	111600	900160640	880	880	880	880	14385
450	20250516	111500	887501840	875	880	880	875	1244
451	20250516	111400	886408977	880	880	881	879	1881
452	20250516	111300	884753607	880	874	880	874	14259
453	20250516	111200	872209444	873	876	879	873	3472
454	20250516	111100	869160348	876	873	876	873	1311
455	20250516	111000	868012416	875	875	875	875	778
456	20250516	110900	867331666	872	872	872	872	893
457	20250516	110800	866552970	872	872	872	872	973
458	20250516	110700	865704514	872	875	875	872	1346
459	20250516	110600	864528357	875	875	875	875	10
460	20250516	110500	864519607	875	874	875	874	1599
461	20250516	110400	863120723	873	871	873	869	5141
462	20250516	110300	858645111	869	867	869	867	7834
463	20250516	110200	851848478	865	864	865	864	2041
464	20250516	110100	850083783	863	863	863	863	936
465	20250516	110000	849276015	863	862	863	862	1279
466	20250516	105900	848173017	863	863	863	863	55
467	20250516	105800	848125552	863	863	864	863	299
468	20250516	105700	847867474	863	862	863	862	612
469	20250516	105600	847339350	859	859	859	859	0
470	20250516	105500	847339350	859	859	859	859	0
471	20250516	105400	847339350	859	859	859	859	300
472	20250516	105300	847081650	858	858	860	858	6183
473	20250516	105200	841766348	858	858	858	858	98
474	20250516	105100	841682264	858	858	858	858	32
475	20250516	105000	841654808	858	858	858	858	2
476	20250516	104900	841653092	856	857	857	856	5527
477	20250516	104800	836921899	857	856	857	856	4191
478	20250516	104700	833334322	855	856	857	855	4313
479	20250516	104600	829642484	857	859	861	857	23055
480	20250516	104500	809870334	859	859	859	859	153
481	20250516	104400	809738907	861	861	861	861	0
482	20250516	104300	809738907	861	861	861	861	200
483	20250516	104200	809566707	860	860	860	860	0
484	20250516	104100	809566707	860	860	860	860	507
485	20250516	104000	809130687	858	858	858	858	2024
486	20250516	103900	807394095	858	860	860	858	200
487	20250516	103800	807222295	862	861	863	857	26129
488	20250516	103700	784783878	861	861	861	861	0
489	20250516	103600	784783878	861	863	863	861	423
490	20250516	103500	784419365	863	863	863	863	2882
491	20250516	103400	781932199	863	863	863	861	1195
492	20250516	103300	780901280	861	860	861	860	258
493	20250516	103200	780679382	860	862	862	860	1848
494	20250516	103100	779090023	860	860	860	860	2012
495	20250516	103000	777359703	860	860	860	860	3004
496	20250516	102900	774776263	864	864	864	861	5346
497	20250516	102800	770157325	865	860	865	860	5641
498	20250516	102700	765303858	858	867	867	858	33997
499	20250516	102600	736051385	867	867	867	867	1
500	20250516	102500	736050518	867	863	867	862	9894
501	20250516	102400	727514011	866	866	868	866	503
502	20250516	102300	727078169	866	864	866	864	4356
503	20250516	102200	723307321	866	866	869	861	4978
504	20250516	102100	719003254	866	869	869	865	11503
505	20250516	102000	709016282	870	871	871	870	3543
506	20250516	101900	705932030	873	880	880	872	6669
507	20250516	101800	700096051	879	873	881	873	5944
508	20250516	101700	694871388	874	874	881	873	2289
509	20250516	101600	692868611	874	872	874	871	1333
510	20250516	101500	691704063	874	879	880	874	8843
511	20250516	101400	683934333	879	869	879	869	22707
512	20250516	101300	664117697	870	871	871	862	8122
513	20250516	101200	657086529	872	866	872	866	10007
514	20250516	101100	648370163	863	867	867	863	1101
515	20250516	101000	647419996	867	865	867	863	2287
516	20250516	100900	645438280	868	868	868	868	0
517	20250516	100800	645438280	868	867	868	866	2757
518	20250516	100700	643045478	868	871	871	868	16
519	20250516	100600	643031585	871	870	872	870	14427
520	20250516	100500	630466278	870	865	870	865	469
521	20250516	100400	630060510	863	868	869	863	5001
522	20250516	100300	625714648	862	862	869	862	6862
523	20250516	100200	619767117	862	862	862	862	426
524	20250516	100100	619399905	867	862	867	861	2564
525	20250516	100000	617185718	862	862	862	862	11336
526	20250516	095900	607414086	862	863	870	860	2694
527	20250516	095800	605084504	870	867	872	863	4258
528	20250516	095700	601386917	863	864	864	863	12
529	20250516	095600	601376560	863	862	863	862	107
530	20250516	095500	601284318	862	867	867	862	1016
531	20250516	095400	600403526	867	866	867	866	2462
532	20250516	095300	598270729	866	860	866	860	50421
533	20250516	095200	554902669	857	860	860	857	16022
534	20250516	095100	541138755	860	859	860	859	32138
535	20250516	095000	513508217	859	856	860	856	10080
536	20250516	094900	504844399	856	861	862	856	31180
537	20250516	094800	478020148	862	868	868	862	35791
538	20250516	094700	447019030	869	871	872	869	2651
539	20250516	094600	444709162	871	872	872	871	3499
540	20250516	094500	441658049	872	870	872	868	24794
541	20250516	094400	420066097	870	870	870	868	7709
542	20250516	094300	413360317	870	872	872	867	6222
543	20250516	094200	407954593	872	871	872	871	2369
544	20250516	094100	405888995	868	868	873	866	1651
545	20250516	094000	404458704	869	869	875	867	13571
546	20250516	093900	392646994	865	860	865	860	5261
547	20250516	093800	388111822	859	859	859	859	0
548	20250516	093700	388111822	859	859	859	859	1
549	20250516	093600	388110963	856	857	857	855	10248
550	20250516	093500	379338757	860	860	860	854	3790
551	20250516	093400	376079777	860	859	860	859	2263
552	20250516	093300	374135859	859	859	859	859	2000
553	20250516	093200	372417859	859	855	859	852	13671
554	20250516	093100	360747888	854	854	854	854	1728
555	20250516	093000	359272176	858	856	859	855	7658
556	20250516	092900	352710223	857	856	857	855	13366
557	20250516	092800	341279841	856	859	859	856	2335
558	20250516	092700	339280009	859	855	859	855	4608
559	20250516	092600	335326249	859	858	859	855	10199
560	20250516	092500	326571373	855	855	859	855	1350
561	20250516	092400	325416707	855	854	855	853	11495
562	20250516	092300	315590979	854	854	859	852	6629
563	20250516	092200	309914012	854	859	859	854	9933
564	20250516	092100	301423117	859	852	859	852	22624
565	20250516	092000	282038295	852	855	855	852	2004
566	20250516	091900	280324887	850	854	855	850	25116
567	20250516	091800	258911494	855	857	857	855	19015
568	20250516	091700	242637551	857	859	859	857	3835
569	20250516	091600	239347648	859	864	864	859	2979
570	20250516	091500	236786879	861	861	861	861	939
571	20250516	091400	235978400	861	861	861	858	8229
572	20250516	091300	228904051	860	863	864	860	7703
573	20250516	091200	222271960	863	859	863	859	7218
574	20250516	091100	216058717	860	856	860	855	5460
575	20250516	091000	211384221	856	857	857	855	5369
576	20250516	090900	206786718	857	857	857	855	6481
577	20250516	090800	201241785	856	859	860	856	2634
578	20250516	090700	198983893	857	860	860	857	576
579	20250516	090600	198489224	860	861	862	851	15732
580	20250516	090500	185052654	856	858	863	856	15238
581	20250516	090400	171993093	858	856	866	854	30404
582	20250516	090300	145869481	856	869	869	854	33906
583	20250516	090200	116684390	869	847	875	845	69934
584	20250516	090100	56652678	846	861	866	846	24811
585	20250516	090000	35488178	860	878	881	846	40993