KissMeData/043200/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191000	3157675419	952	952	952	952	50
3	20250514	190900	3157675419	952	952	952	952	0
4	20250514	190800	3157675419	952	952	952	952	0
5	20250514	190700	3157675419	952	952	952	952	0
6	20250514	190600	3157675419	952	952	952	952	0
7	20250514	190500	3157675419	952	952	952	952	0
8	20250514	190400	3157675419	952	952	952	952	0
9	20250514	190300	3157675419	952	952	952	952	0
10	20250514	190200	3157675419	952	952	952	952	0
11	20250514	190100	3157675419	952	952	952	952	0
12	20250514	190000	3157675419	952	952	952	952	0
13	20250514	185900	3157675419	952	952	952	952	0
14	20250514	185800	3157675419	952	952	952	952	0
15	20250514	185700	3157675419	952	952	952	952	0
16	20250514	185600	3157675419	952	952	952	952	0
17	20250514	185500	3157675419	952	952	952	952	0
18	20250514	185400	3157675419	952	952	952	952	0
19	20250514	185300	3157675419	952	952	952	952	0
20	20250514	185200	3157675419	952	952	952	952	0
21	20250514	185100	3157675419	952	952	952	952	0
22	20250514	185000	3157675419	952	952	952	952	0
23	20250514	184900	3157675419	952	952	952	952	0
24	20250514	184800	3157675419	952	952	952	952	0
25	20250514	184700	3157675419	952	952	952	952	0
26	20250514	184600	3157675419	952	952	952	952	0
27	20250514	184500	3157675419	952	952	952	952	0
28	20250514	184400	3157675419	952	952	952	952	0
29	20250514	184300	3157675419	952	952	952	952	0
30	20250514	184200	3157675419	952	952	952	952	0
31	20250514	184100	3157675419	952	952	952	952	0
32	20250514	184000	3157675419	952	952	952	952	50
33	20250514	183900	3157675419	952	952	952	952	0
34	20250514	183800	3157675419	952	952	952	952	0
35	20250514	183700	3157675419	952	952	952	952	0
36	20250514	183600	3157675419	952	952	952	952	0
37	20250514	183500	3157675419	952	952	952	952	0
38	20250514	183400	3157675419	952	952	952	952	0
39	20250514	183300	3157675419	952	952	952	952	0
40	20250514	183200	3157675419	952	952	952	952	0
41	20250514	183100	3157675419	952	952	952	952	0
42	20250514	183000	3157675419	952	952	952	952	0
43	20250514	182900	3157675419	952	952	952	952	0
44	20250514	182800	3157675419	952	952	952	952	0
45	20250514	182700	3157675419	952	952	952	952	0
46	20250514	182600	3157675419	952	952	952	952	0
47	20250514	182500	3157675419	952	952	952	952	0
48	20250514	182400	3157675419	952	952	952	952	0
49	20250514	182300	3157675419	952	952	952	952	0
50	20250514	182200	3157675419	952	952	952	952	0
51	20250514	182100	3157675419	952	952	952	952	0
52	20250514	182000	3157675419	952	952	952	952	0
53	20250514	181900	3157675419	952	952	952	952	0
54	20250514	181800	3157675419	952	952	952	952	0
55	20250514	181700	3157675419	952	952	952	952	0
56	20250514	181600	3157675419	952	952	952	952	0
57	20250514	181500	3157675419	952	952	952	952	0
58	20250514	181400	3157675419	952	952	952	952	0
59	20250514	181300	3157675419	952	952	952	952	0
60	20250514	181200	3157675419	952	952	952	952	0
61	20250514	181100	3157675419	952	952	952	952	0
62	20250514	181000	3157675419	952	952	952	952	50
63	20250514	180900	3157675419	952	952	952	952	0
64	20250514	180800	3157675419	952	952	952	952	0
65	20250514	180700	3157675419	952	952	952	952	0
66	20250514	180600	3157675419	952	952	952	952	0
67	20250514	180500	3157675419	952	952	952	952	0
68	20250514	180400	3157675419	952	952	952	952	0
69	20250514	180300	3157675419	952	952	952	952	0
70	20250514	180200	3157675419	952	952	952	952	0
71	20250514	180100	3157675419	952	952	952	952	0
72	20250514	180000	3157675419	952	952	952	952	0
73	20250514	175900	3157675419	952	952	952	952	0
74	20250514	175800	3157675419	952	952	952	952	0
75	20250514	175700	3157675419	952	952	952	952	0
76	20250514	175600	3157675419	952	952	952	952	0
77	20250514	175500	3157675419	952	952	952	952	0
78	20250514	175400	3157675419	952	952	952	952	0
79	20250514	175300	3157675419	952	952	952	952	0
80	20250514	175200	3157675419	952	952	952	952	0
81	20250514	175100	3157675419	952	952	952	952	0
82	20250514	175000	3157675419	952	952	952	952	0
83	20250514	174900	3157675419	952	952	952	952	0
84	20250514	174800	3157675419	952	952	952	952	0
85	20250514	174700	3157675419	952	952	952	952	0
86	20250514	174600	3157675419	952	952	952	952	0
87	20250514	174500	3157675419	952	952	952	952	0
88	20250514	174400	3157675419	952	952	952	952	0
89	20250514	174300	3157675419	952	952	952	952	0
90	20250514	174200	3157675419	952	952	952	952	0
91	20250514	174100	3157675419	952	952	952	952	0
92	20250514	174000	3157675419	952	952	952	952	50
93	20250514	173900	3157675419	952	952	952	952	0
94	20250514	173800	3157675419	952	952	952	952	0
95	20250514	173700	3157675419	952	952	952	952	0
96	20250514	173600	3157675419	952	952	952	952	0
97	20250514	173500	3157675419	952	952	952	952	0
98	20250514	173400	3157675419	952	952	952	952	0
99	20250514	173300	3157675419	952	952	952	952	0
100	20250514	173200	3157675419	952	952	952	952	0
101	20250514	173100	3157675419	952	952	952	952	0
102	20250514	173000	3157675419	952	952	952	952	0
103	20250514	172900	3157675419	952	952	952	952	0
104	20250514	172800	3157675419	952	952	952	952	0
105	20250514	172700	3157675419	952	952	952	952	0
106	20250514	172600	3157675419	952	952	952	952	0
107	20250514	172500	3157675419	952	952	952	952	0
108	20250514	172400	3157675419	952	952	952	952	0
109	20250514	172300	3157675419	952	952	952	952	0
110	20250514	172200	3157675419	952	952	952	952	0
111	20250514	172100	3157675419	952	952	952	952	0
112	20250514	172000	3157675419	952	952	952	952	0
113	20250514	171900	3157675419	952	952	952	952	0
114	20250514	171800	3157675419	952	952	952	952	0
115	20250514	171700	3157675419	952	952	952	952	0
116	20250514	171600	3157675419	952	952	952	952	0
117	20250514	171500	3157675419	952	952	952	952	0
118	20250514	171400	3157675419	952	952	952	952	0
119	20250514	171300	3157675419	952	952	952	952	0
120	20250514	171200	3157675419	952	952	952	952	0
121	20250514	171100	3157675419	952	952	952	952	0
122	20250514	171000	3157675419	952	952	952	952	50
123	20250514	170900	3157675419	952	952	952	952	0
124	20250514	170800	3157675419	952	952	952	952	0
125	20250514	170700	3157675419	952	952	952	952	0
126	20250514	170600	3157675419	952	952	952	952	0
127	20250514	170500	3157675419	952	952	952	952	0
128	20250514	170400	3157675419	952	952	952	952	0
129	20250514	170300	3157675419	952	952	952	952	0
130	20250514	170200	3157675419	952	952	952	952	0
131	20250514	170100	3157675419	952	952	952	952	0
132	20250514	170000	3157675419	952	952	952	952	0
133	20250514	165900	3157675419	952	952	952	952	0
134	20250514	165800	3157675419	952	952	952	952	0
135	20250514	165700	3157675419	952	952	952	952	0
136	20250514	165600	3157675419	952	952	952	952	0
137	20250514	165500	3157675419	952	952	952	952	0
138	20250514	165400	3157675419	952	952	952	952	0
139	20250514	165300	3157675419	952	952	952	952	0
140	20250514	165200	3157675419	952	952	952	952	0
141	20250514	165100	3157675419	952	952	952	952	0
142	20250514	165000	3157675419	952	952	952	952	0
143	20250514	164900	3157675419	952	952	952	952	0
144	20250514	164800	3157675419	952	952	952	952	0
145	20250514	164700	3157675419	952	952	952	952	0
146	20250514	164600	3157675419	952	952	952	952	0
147	20250514	164500	3157675419	952	952	952	952	0
148	20250514	164400	3157675419	952	952	952	952	0
149	20250514	164300	3157675419	952	952	952	952	0
150	20250514	164200	3157675419	952	952	952	952	0
151	20250514	164100	3157675419	952	952	952	952	0
152	20250514	164000	3157675419	952	952	952	952	50
153	20250514	163900	3157675419	952	952	952	952	0
154	20250514	163800	3157675419	952	952	952	952	0
155	20250514	163700	3157675419	952	952	952	952	0
156	20250514	163600	3157675419	952	952	952	952	0
157	20250514	163500	3157675419	952	952	952	952	0
158	20250514	163400	3157675419	952	952	952	952	0
159	20250514	163300	3157675419	952	952	952	952	0
160	20250514	163200	3157675419	952	952	952	952	0
161	20250514	163100	3157675419	952	952	952	952	0
162	20250514	163000	3157675419	952	952	952	952	0
163	20250514	162900	3157675419	952	952	952	952	0
164	20250514	162800	3157675419	952	952	952	952	0
165	20250514	162700	3157675419	952	952	952	952	0
166	20250514	162600	3157675419	952	952	952	952	0
167	20250514	162500	3157675419	952	952	952	952	0
168	20250514	162400	3157675419	952	952	952	952	0
169	20250514	162300	3157675419	952	952	952	952	0
170	20250514	162200	3157675419	952	952	952	952	0
171	20250514	162100	3157675419	952	952	952	952	0
172	20250514	162000	3157675419	952	952	952	952	0
173	20250514	161900	3157675419	952	952	952	952	0
174	20250514	161800	3157675419	952	952	952	952	0
175	20250514	161700	3157675419	952	952	952	952	0
176	20250514	161600	3157675419	952	952	952	952	0
177	20250514	161500	3157675419	952	952	952	952	0
178	20250514	161400	3157675419	952	952	952	952	0
179	20250514	161300	3157675419	952	952	952	952	0
180	20250514	161200	3157675419	952	952	952	952	0
181	20250514	161100	3157675419	952	952	952	952	0
182	20250514	161000	3157675419	952	952	952	952	50
183	20250514	160900	3157675419	952	952	952	952	0
184	20250514	160800	3157675419	952	952	952	952	0
185	20250514	160700	3157675419	952	952	952	952	0
186	20250514	160600	3157675419	952	952	952	952	0
187	20250514	160500	3157675419	952	952	952	952	0
188	20250514	160400	3157675419	952	952	952	952	0
189	20250514	160300	3157675419	952	952	952	952	0
190	20250514	160200	3157675419	952	952	952	952	0
191	20250514	160100	3157675419	952	952	952	952	0
192	20250514	160000	3157675419	952	952	952	952	0
193	20250514	155900	3157675419	952	952	952	952	0
194	20250514	155800	3157675419	952	952	952	952	0
195	20250514	155700	3157675419	952	952	952	952	0
196	20250514	155600	3157675419	952	952	952	952	0
197	20250514	155500	3157675419	952	952	952	952	0
198	20250514	155400	3157675419	952	952	952	952	0
199	20250514	155300	3157675419	952	952	952	952	0
200	20250514	155200	3157675419	952	952	952	952	0
201	20250514	155100	3157675419	952	952	952	952	0
202	20250514	155000	3157675419	952	952	952	952	0
203	20250514	154900	3157675419	952	952	952	952	0
204	20250514	154800	3157675419	952	952	952	952	0
205	20250514	154700	3157675419	952	952	952	952	0
206	20250514	154600	3157675419	952	952	952	952	0
207	20250514	154500	3157675419	952	952	952	952	0
208	20250514	154400	3157675419	952	952	952	952	0
209	20250514	154300	3157675419	952	952	952	952	0
210	20250514	154200	3157675419	952	952	952	952	0
211	20250514	154100	3157675419	952	952	952	952	0
212	20250514	154000	3157675419	952	952	952	952	50
213	20250514	153900	3157675419	952	952	952	952	0
214	20250514	153800	3157675419	952	952	952	952	0
215	20250514	153700	3157675419	952	952	952	952	0
216	20250514	153600	3157675419	952	952	952	952	0
217	20250514	153500	3157675419	952	952	952	952	0
218	20250514	153400	3157675419	952	952	952	952	0
219	20250514	153300	3157675419	952	952	952	952	0
220	20250514	153200	3157675419	952	952	952	952	0
221	20250514	153100	3157675419	952	952	952	952	0
222	20250514	153000	3157675419	952	952	952	952	50
223	20250514	152900	3157627819	952	952	952	952	0
224	20250514	152800	3157627819	952	952	952	952	0
225	20250514	152700	3157627819	952	952	952	952	0
226	20250514	152600	3157627819	952	952	952	952	0
227	20250514	152500	3157627819	952	952	952	952	0
228	20250514	152400	3157627819	952	952	952	952	0
229	20250514	152300	3157627819	952	952	952	952	0
230	20250514	152200	3157627819	952	952	952	952	0
231	20250514	152100	3157627819	952	952	952	952	0
232	20250514	152000	3157627819	952	952	952	952	0
233	20250514	151900	3157627819	952	952	952	952	594
234	20250514	151800	3157062331	952	952	952	952	4
235	20250514	151700	3157058523	952	952	952	952	0
236	20250514	151600	3157058523	952	952	952	952	0
237	20250514	151500	3157058523	952	952	952	952	0
238	20250514	151400	3157058523	952	952	952	952	100
239	20250514	151300	3156963323	952	952	952	952	0
240	20250514	151200	3156963323	952	952	952	952	0
241	20250514	151100	3156963323	952	952	952	952	100
242	20250514	151000	3156868123	952	952	952	952	0
243	20250514	150900	3156868123	952	952	952	952	0
244	20250514	150800	3156868123	952	952	952	952	0
245	20250514	150700	3156868123	952	952	952	952	12
246	20250514	150600	3156856699	952	952	952	952	341
247	20250514	150500	3156532067	952	952	952	952	800
248	20250514	150400	3155770467	952	952	952	952	22
249	20250514	150300	3155749523	952	952	952	952	0
250	20250514	150200	3155749523	952	952	952	952	1
251	20250514	150100	3155748571	952	952	952	952	0
252	20250514	150000	3155748571	952	952	952	952	0
253	20250514	145900	3155748571	952	952	952	952	1
254	20250514	145800	3155747619	952	952	952	952	0
255	20250514	145700	3155747619	952	952	952	952	12
256	20250514	145600	3155736195	952	952	952	952	0
257	20250514	145500	3155736195	952	952	952	952	0
258	20250514	145400	3155736195	952	952	952	952	0
259	20250514	145300	3155736195	952	952	952	952	0
260	20250514	145200	3155736195	952	952	952	952	0
261	20250514	145100	3155736195	952	952	952	952	0
262	20250514	145000	3155736195	952	952	952	952	101
263	20250514	144900	3155640043	952	952	952	952	0
264	20250514	144800	3155640043	952	952	952	952	0
265	20250514	144700	3155640043	952	952	952	952	300
266	20250514	144600	3155354443	952	952	952	952	14
267	20250514	144500	3155341115	952	952	952	952	0
268	20250514	144400	3155341115	952	952	952	952	0
269	20250514	144300	3155341115	952	952	952	952	0
270	20250514	144200	3155341115	952	952	952	952	0
271	20250514	144100	3155341115	952	952	952	952	0
272	20250514	144000	3155341115	952	952	952	952	0
273	20250514	143900	3155341115	952	952	952	952	106
274	20250514	143800	3155240203	952	952	952	952	7
275	20250514	143700	3155233539	952	952	952	952	300
276	20250514	143600	3154947939	952	952	952	952	100000
277	20250514	143500	3059747939	952	952	952	952	200000
278	20250514	143400	2869347939	952	952	952	952	3
279	20250514	143300	2869345083	952	952	952	952	0
280	20250514	143200	2869345083	952	952	952	952	0
281	20250514	143100	2869345083	952	952	952	952	0
282	20250514	143000	2869345083	952	952	952	952	0
283	20250514	142900	2869345083	952	952	952	952	0
284	20250514	142800	2869345083	952	952	952	952	1
285	20250514	142700	2869344131	952	952	952	952	0
286	20250514	142600	2869344131	952	952	952	952	500
287	20250514	142500	2868868131	952	952	952	952	0
288	20250514	142400	2868868131	952	952	952	952	0
289	20250514	142300	2868868131	952	952	952	952	174
290	20250514	142200	2868702483	952	952	952	952	12
291	20250514	142100	2868691059	952	952	952	952	1
292	20250514	142000	2868690107	952	952	952	952	144
293	20250514	141900	2868553019	952	952	952	952	2325
294	20250514	141800	2866339619	952	952	952	952	100
295	20250514	141700	2866244419	952	952	952	952	70
296	20250514	141600	2866177779	952	952	952	952	0
297	20250514	141500	2866177779	952	952	952	952	0
298	20250514	141400	2866177779	952	952	952	952	15000
299	20250514	141300	2851897779	952	952	952	952	41
300	20250514	141200	2851858747	952	952	952	952	0
301	20250514	141100	2851858747	952	952	952	952	0
302	20250514	141000	2851858747	952	952	952	952	0
303	20250514	140900	2851858747	952	952	952	952	0
304	20250514	140800	2851858747	952	952	952	952	20
305	20250514	140700	2851839707	952	952	952	952	114
306	20250514	140600	2851731179	952	952	952	952	0
307	20250514	140500	2851731179	952	952	952	952	13
308	20250514	140400	2851718803	952	952	952	952	95
309	20250514	140300	2851628363	952	952	952	952	80
310	20250514	140200	2851552203	952	952	952	952	0
311	20250514	140100	2851552203	952	952	952	952	258
312	20250514	140000	2851306587	952	952	952	952	0
313	20250514	135900	2851306587	952	952	952	952	0
314	20250514	135800	2851306587	952	952	952	952	0
315	20250514	135700	2851306587	952	952	952	952	0
316	20250514	135600	2851306587	952	952	952	952	70
317	20250514	135500	2851239947	952	952	952	952	100
318	20250514	135400	2851144747	952	952	952	952	0
319	20250514	135300	2851144747	952	952	952	952	0
320	20250514	135200	2851144747	952	952	952	952	0
321	20250514	135100	2851144747	952	952	952	952	50
322	20250514	135000	2851097147	952	952	952	952	0
323	20250514	134900	2851097147	952	952	952	952	0
324	20250514	134800	2851097147	952	952	952	952	0
325	20250514	134700	2851097147	952	952	952	952	0
326	20250514	134600	2851097147	952	952	952	952	2
327	20250514	134500	2851095243	952	952	952	952	1
328	20250514	134400	2851094291	952	952	952	952	0
329	20250514	134300	2851094291	952	952	952	952	0
330	20250514	134200	2851094291	952	952	952	952	0
331	20250514	134100	2851094291	952	952	952	952	0
332	20250514	134000	2851094291	952	952	952	952	0
333	20250514	133900	2851094291	952	952	952	952	0
334	20250514	133800	2851094291	952	952	952	952	12
335	20250514	133700	2851082867	952	952	952	952	1
336	20250514	133600	2851081915	952	952	952	952	0
337	20250514	133500	2851081915	952	952	952	952	0
338	20250514	133400	2851081915	952	952	952	952	11
339	20250514	133300	2851071443	952	952	952	952	1
340	20250514	133200	2851070491	952	952	952	952	0
341	20250514	133100	2851070491	952	952	952	952	1200
342	20250514	133000	2849928091	952	952	952	952	19
343	20250514	132900	2849910003	952	952	952	952	0
344	20250514	132800	2849910003	952	952	952	952	0
345	20250514	132700	2849910003	952	952	952	952	386
346	20250514	132600	2849542531	952	952	952	952	0
347	20250514	132500	2849542531	952	952	952	952	500
348	20250514	132400	2849066531	952	952	952	952	50
349	20250514	132300	2849018931	952	952	952	952	6677
350	20250514	132200	2842662427	952	952	952	952	1
351	20250514	132100	2842661475	952	952	952	952	23
352	20250514	132000	2842639579	952	952	952	952	0
353	20250514	131900	2842639579	952	952	952	952	0
354	20250514	131800	2842639579	952	952	952	952	0
355	20250514	131700	2842639579	952	952	952	952	4
356	20250514	131600	2842635771	952	952	952	952	0
357	20250514	131500	2842635771	952	952	952	952	8637
358	20250514	131400	2834413347	952	952	952	952	0
359	20250514	131300	2834413347	952	952	952	952	20
360	20250514	131200	2834394307	952	952	952	952	2
361	20250514	131100	2834392403	952	952	952	952	0
362	20250514	131000	2834392403	952	952	952	952	0
363	20250514	130900	2834392403	952	952	952	952	0
364	20250514	130800	2834392403	952	952	952	952	451
365	20250514	130700	2833963051	952	952	952	952	0
366	20250514	130600	2833963051	952	952	952	952	0
367	20250514	130500	2833963051	952	952	952	952	0
368	20250514	130400	2833963051	952	952	952	952	1
369	20250514	130300	2833962099	952	952	952	952	0
370	20250514	130200	2833962099	952	952	952	952	0
371	20250514	130100	2833962099	952	952	952	952	0
372	20250514	130000	2833962099	952	952	952	952	0
373	20250514	125900	2833962099	952	952	952	952	210
374	20250514	125800	2833762179	952	952	952	952	0
375	20250514	125700	2833762179	952	952	952	952	0
376	20250514	125600	2833762179	952	952	952	952	0
377	20250514	125500	2833762179	952	952	952	952	0
378	20250514	125400	2833762179	952	952	952	952	0
379	20250514	125300	2833762179	952	952	952	952	8
380	20250514	125200	2833754563	952	952	952	952	0
381	20250514	125100	2833754563	952	952	952	952	199
382	20250514	125000	2833565115	952	952	952	952	0
383	20250514	124900	2833565115	952	952	952	952	0
384	20250514	124800	2833565115	952	952	952	952	865
385	20250514	124700	2832741635	952	952	952	952	0
386	20250514	124600	2832741635	952	952	952	952	0
387	20250514	124500	2832741635	952	952	952	952	2538
388	20250514	124400	2830325459	952	952	952	952	2037
389	20250514	124300	2828386235	952	952	952	952	1
390	20250514	124200	2828385283	952	952	952	952	1
391	20250514	124100	2828384331	952	952	952	952	0
392	20250514	124000	2828384331	952	952	952	952	0
393	20250514	123900	2828384331	952	952	952	952	0
394	20250514	123800	2828384331	952	952	952	952	1
395	20250514	123700	2828383379	952	952	952	952	0
396	20250514	123600	2828383379	952	952	952	952	0
397	20250514	123500	2828383379	952	952	952	952	0
398	20250514	123400	2828383379	952	952	952	952	1
399	20250514	123300	2828382427	952	952	952	952	416
400	20250514	123200	2827986395	952	952	952	952	0
401	20250514	123100	2827986395	952	952	952	952	200
402	20250514	123000	2827795995	952	952	952	952	0
403	20250514	122900	2827795995	952	952	952	952	49
404	20250514	122800	2827749347	952	952	952	952	0
405	20250514	122700	2827749347	952	952	952	952	100
406	20250514	122600	2827654147	952	952	952	952	284
407	20250514	122500	2827383779	952	952	952	952	26
408	20250514	122400	2827359027	952	952	952	952	1
409	20250514	122300	2827358075	952	952	952	952	1100
410	20250514	122200	2826310875	952	952	952	952	302
411	20250514	122100	2826023371	952	952	952	952	35
412	20250514	122000	2825990051	952	952	952	952	0
413	20250514	121900	2825990051	952	952	952	952	1990
414	20250514	121800	2824095571	952	952	952	952	0
415	20250514	121700	2824095571	952	952	952	952	120
416	20250514	121600	2823981331	952	952	952	952	0
417	20250514	121500	2823981331	952	952	952	952	0
418	20250514	121400	2823981331	952	952	952	952	0
419	20250514	121300	2823981331	952	952	952	952	0
420	20250514	121200	2823981331	952	952	952	952	80
421	20250514	121100	2823905171	952	952	952	952	0
422	20250514	121000	2823905171	952	952	952	952	0
423	20250514	120900	2823905171	952	952	952	952	1
424	20250514	120800	2823904219	952	952	952	952	3335
425	20250514	120700	2820729299	952	952	952	952	10
426	20250514	120600	2820719779	952	952	952	952	0
427	20250514	120500	2820719779	952	952	952	952	0
428	20250514	120400	2820719779	952	952	952	952	0
429	20250514	120300	2820719779	952	952	952	952	1
430	20250514	120200	2820718827	952	952	952	952	1740
431	20250514	120100	2819062347	952	952	952	952	0
432	20250514	120000	2819062347	952	952	952	952	56
433	20250514	115900	2819009035	952	952	952	952	0
434	20250514	115800	2819009035	952	952	952	952	0
435	20250514	115700	2819009035	952	952	952	952	1001
436	20250514	115600	2818056083	952	952	952	952	6
437	20250514	115500	2818050371	952	952	952	952	0
438	20250514	115400	2818050371	952	952	952	952	0
439	20250514	115300	2818050371	952	952	952	952	0
440	20250514	115200	2818050371	952	952	952	952	0
441	20250514	115100	2818050371	952	952	952	952	0
442	20250514	115000	2818050371	952	952	952	952	0
443	20250514	114900	2818050371	952	952	952	952	507
444	20250514	114800	2817567707	952	952	952	952	18
445	20250514	114700	2817550571	952	952	952	952	140
446	20250514	114600	2817417291	952	952	952	952	0
447	20250514	114500	2817417291	952	952	952	952	30
448	20250514	114400	2817388731	952	952	952	952	0
449	20250514	114300	2817388731	952	952	952	952	0
450	20250514	114200	2817388731	952	952	952	952	200
451	20250514	114100	2817198331	952	952	952	952	0
452	20250514	114000	2817198331	952	952	952	952	230
453	20250514	113900	2816979371	952	952	952	952	150
454	20250514	113800	2816836571	952	952	952	952	0
455	20250514	113700	2816836571	952	952	952	952	0
456	20250514	113600	2816836571	952	952	952	952	0
457	20250514	113500	2816836571	952	952	952	952	3
458	20250514	113400	2816833715	952	952	952	952	0
459	20250514	113300	2816833715	952	952	952	952	515
460	20250514	113200	2816343435	952	952	952	952	0
461	20250514	113100	2816343435	952	952	952	952	100
462	20250514	113000	2816248235	952	952	952	952	1
463	20250514	112900	2816247283	952	952	952	952	8
464	20250514	112800	2816239667	952	952	952	952	0
465	20250514	112700	2816239667	952	952	952	952	0
466	20250514	112600	2816239667	952	952	952	952	0
467	20250514	112500	2816239667	952	952	952	952	0
468	20250514	112400	2816239667	952	952	952	952	0
469	20250514	112300	2816239667	952	952	952	952	10
470	20250514	112200	2816230147	952	952	952	952	0
471	20250514	112100	2816230147	952	952	952	952	0
472	20250514	112000	2816230147	952	952	952	952	425
473	20250514	111900	2815825547	952	952	952	952	1
474	20250514	111800	2815824595	952	952	952	952	0
475	20250514	111700	2815824595	952	952	952	952	0
476	20250514	111600	2815824595	952	952	952	952	0
477	20250514	111500	2815824595	952	952	952	952	0
478	20250514	111400	2815824595	952	952	952	952	5
479	20250514	111300	2815819835	952	952	952	952	0
480	20250514	111200	2815819835	952	952	952	952	3350
481	20250514	111100	2812630635	952	952	952	952	26975
482	20250514	111000	2786950435	952	952	952	952	0
483	20250514	110900	2786950435	952	952	952	952	292
484	20250514	110800	2786672451	952	952	952	952	0
485	20250514	110700	2786672451	952	952	952	952	10000
486	20250514	110600	2777152451	952	952	952	952	200
487	20250514	110500	2776962051	952	952	952	952	0
488	20250514	110400	2776962051	952	952	952	952	0
489	20250514	110300	2776962051	952	952	952	952	301
490	20250514	110200	2776675499	952	952	952	952	0
491	20250514	110100	2776675499	952	952	952	952	0
492	20250514	110000	2776675499	952	952	952	952	2010
493	20250514	105900	2774761979	952	952	952	952	0
494	20250514	105800	2774761979	952	952	952	952	0
495	20250514	105700	2774761979	952	952	952	952	608
496	20250514	105600	2774183163	952	952	952	952	0
497	20250514	105500	2774183163	952	952	952	952	0
498	20250514	105400	2774183163	952	952	952	952	8
499	20250514	105300	2774175547	952	952	952	952	0
500	20250514	105200	2774175547	952	952	952	952	0
501	20250514	105100	2774175547	952	952	952	952	0
502	20250514	105000	2774175547	952	952	952	952	3912
503	20250514	104900	2770451323	952	952	952	952	111
504	20250514	104800	2770345651	952	952	952	952	5
505	20250514	104700	2770340891	952	952	952	952	1581
506	20250514	104600	2768835779	952	952	952	952	0
507	20250514	104500	2768835779	952	952	952	952	2
508	20250514	104400	2768833875	952	952	952	952	102
509	20250514	104300	2768736771	952	952	952	952	100
510	20250514	104200	2768641571	952	952	952	952	2608
511	20250514	104100	2766158755	952	952	952	952	55
512	20250514	104000	2766106395	952	952	952	952	0
513	20250514	103900	2766106395	952	952	952	952	0
514	20250514	103800	2766106395	952	952	952	952	99
515	20250514	103700	2766012147	952	952	952	952	0
516	20250514	103600	2766012147	952	952	952	952	10
517	20250514	103500	2766002627	952	952	952	952	100
518	20250514	103400	2765907427	952	952	952	952	6
519	20250514	103300	2765901715	952	952	952	952	0
520	20250514	103200	2765901715	952	952	952	952	0
521	20250514	103100	2765901715	952	952	952	952	0
522	20250514	103000	2765901715	952	952	952	952	10
523	20250514	102900	2765892195	952	952	952	952	1
524	20250514	102800	2765891243	952	952	952	952	1778
525	20250514	102700	2764198587	952	952	952	952	3
526	20250514	102600	2764195731	952	952	952	952	2964
527	20250514	102500	2761374003	952	952	952	952	1
528	20250514	102400	2761373051	952	952	952	952	4056
529	20250514	102300	2757511739	952	952	952	952	680
530	20250514	102200	2756864379	952	952	952	952	91
531	20250514	102100	2756777747	952	952	952	952	86
532	20250514	102000	2756695875	952	952	952	952	0
533	20250514	101900	2756695875	952	952	952	952	0
534	20250514	101800	2756695875	952	952	952	952	10
535	20250514	101700	2756686355	952	952	952	952	50
536	20250514	101600	2756638755	952	952	952	952	10
537	20250514	101500	2756629235	952	952	952	952	0
538	20250514	101400	2756629235	952	952	952	952	2
539	20250514	101300	2756627331	952	952	952	952	428
540	20250514	101200	2756219875	952	952	952	952	24
541	20250514	101100	2756197027	952	952	952	952	91
542	20250514	101000	2756110395	952	952	952	952	3
543	20250514	100900	2756107539	952	952	952	952	47
544	20250514	100800	2756062795	952	952	952	952	787
545	20250514	100700	2755313571	952	952	952	952	459
546	20250514	100600	2754876603	952	952	952	952	1024
547	20250514	100500	2753901755	952	952	952	952	16472
548	20250514	100400	2738220411	952	952	952	952	21241
549	20250514	100300	2717998979	952	952	952	952	0
550	20250514	100200	2717998979	952	952	952	952	843
551	20250514	100100	2717196443	952	952	952	952	1017
552	20250514	100000	2716228259	952	952	952	952	340
553	20250514	095900	2715904579	952	952	952	952	72
554	20250514	095800	2715836035	952	952	952	952	14123
555	20250514	095700	2702390939	952	952	952	952	0
556	20250514	095600	2702390939	952	952	952	952	0
557	20250514	095500	2702390939	952	952	952	952	0
558	20250514	095400	2702390939	952	952	952	952	400
559	20250514	095300	2702010139	952	952	952	952	694
560	20250514	095200	2701349451	952	952	952	952	161
561	20250514	095100	2701196179	952	952	952	952	0
562	20250514	095000	2701196179	952	952	952	952	24583
563	20250514	094900	2677793163	952	952	952	952	21
564	20250514	094800	2677773171	952	952	952	952	312
565	20250514	094700	2677476147	952	952	952	952	1002
566	20250514	094600	2676522243	952	952	952	952	21
567	20250514	094500	2676502251	952	952	952	952	4477
568	20250514	094400	2672240147	952	952	952	952	8
569	20250514	094300	2672232531	952	952	952	952	0
570	20250514	094200	2672232531	952	952	952	952	202
571	20250514	094100	2672040227	952	952	952	952	30
572	20250514	094000	2672011667	952	952	952	952	5800
573	20250514	093900	2666490067	952	952	952	952	1000
574	20250514	093800	2665538067	952	952	952	952	130
575	20250514	093700	2665414307	952	952	952	952	989
576	20250514	093600	2664472779	952	952	952	952	1021
577	20250514	093500	2663500787	952	952	952	952	182
578	20250514	093400	2663327523	952	952	952	952	120
579	20250514	093300	2663213283	952	952	952	952	8854
580	20250514	093200	2654784275	952	952	952	952	717
581	20250514	093100	2654101691	952	952	952	952	13
582	20250514	093000	2654089315	952	952	952	952	6206
583	20250514	092900	2648181203	952	952	952	952	2846
584	20250514	092800	2645471811	952	952	952	952	500
585	20250514	092700	2644995811	952	952	952	952	311
586	20250514	092600	2644699739	952	952	952	952	1511
587	20250514	092500	2643261267	952	952	952	952	10901
588	20250514	092400	2632883515	952	952	952	952	1776
589	20250514	092300	2631192763	952	952	952	952	18384
590	20250514	092200	2613691195	952	952	952	952	6897
591	20250514	092100	2607125251	952	952	952	952	3549
592	20250514	092000	2603746603	952	952	952	952	12994
593	20250514	091900	2591376315	952	952	952	952	3919
594	20250514	091800	2587645427	952	952	952	952	3042
595	20250514	091700	2584749443	952	952	952	952	13896
596	20250514	091600	2571520451	952	952	952	952	21648
597	20250514	091500	2550911555	952	952	952	952	171006
598	20250514	091400	2388113843	952	952	952	952	5253
599	20250514	091300	2383112987	952	952	952	952	25829
600	20250514	091200	2358523779	952	952	952	952	17514
601	20250514	091100	2341850451	952	952	952	952	10290
602	20250514	091000	2332054371	952	952	952	952	97907
603	20250514	090900	2238846907	952	952	952	952	61721
604	20250514	090800	2180088515	952	952	952	952	21372
605	20250514	090700	2159742371	952	952	952	952	16002
606	20250514	090600	2144508467	952	952	952	952	172214
607	20250514	090500	1980560739	952	952	952	952	657786
608	20250514	090400	1354348467	940	940	940	940	0
609	20250514	090300	1354348467	940	872	940	870	643042
610	20250514	090200	772982734	870	855	877	855	899242
611	20250514	090100	0	733	733	733	733	0
612	20250514	090000	0	733	733	733	733	0