KissMeData/069540/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193000	124756533	921	921	921	921	2043
3	20250514	192900	124756533	921	921	921	921	0
4	20250514	192800	124756533	921	921	921	921	0
5	20250514	192700	124756533	921	921	921	921	0
6	20250514	192600	124756533	921	921	921	921	0
7	20250514	192500	124756533	921	921	921	921	0
8	20250514	192400	124756533	921	921	921	921	0
9	20250514	192300	124756533	921	921	921	921	0
10	20250514	192200	124756533	921	921	921	921	0
11	20250514	192100	124756533	921	921	921	921	0
12	20250514	192000	124756533	921	921	921	921	0
13	20250514	191900	124756533	921	921	921	921	0
14	20250514	191800	124756533	921	921	921	921	0
15	20250514	191700	124756533	921	921	921	921	0
16	20250514	191600	124756533	921	921	921	921	0
17	20250514	191500	124756533	921	921	921	921	0
18	20250514	191400	124756533	921	921	921	921	0
19	20250514	191300	124756533	921	921	921	921	0
20	20250514	191200	124756533	921	921	921	921	0
21	20250514	191100	124756533	921	921	921	921	0
22	20250514	191000	124756533	921	921	921	921	0
23	20250514	190900	124756533	921	921	921	921	0
24	20250514	190800	124756533	921	921	921	921	0
25	20250514	190700	124756533	921	921	921	921	0
26	20250514	190600	124756533	921	921	921	921	0
27	20250514	190500	124756533	921	921	921	921	0
28	20250514	190400	124756533	921	921	921	921	0
29	20250514	190300	124756533	921	921	921	921	0
30	20250514	190200	124756533	921	921	921	921	0
31	20250514	190100	124756533	921	921	921	921	0
32	20250514	190000	124756533	921	921	921	921	2043
33	20250514	185900	124756533	921	921	921	921	0
34	20250514	185800	124756533	921	921	921	921	0
35	20250514	185700	124756533	921	921	921	921	0
36	20250514	185600	124756533	921	921	921	921	0
37	20250514	185500	124756533	921	921	921	921	0
38	20250514	185400	124756533	921	921	921	921	0
39	20250514	185300	124756533	921	921	921	921	0
40	20250514	185200	124756533	921	921	921	921	0
41	20250514	185100	124756533	921	921	921	921	0
42	20250514	185000	124756533	921	921	921	921	0
43	20250514	184900	124756533	921	921	921	921	0
44	20250514	184800	124756533	921	921	921	921	0
45	20250514	184700	124756533	921	921	921	921	0
46	20250514	184600	124756533	921	921	921	921	0
47	20250514	184500	124756533	921	921	921	921	0
48	20250514	184400	124756533	921	921	921	921	0
49	20250514	184300	124756533	921	921	921	921	0
50	20250514	184200	124756533	921	921	921	921	0
51	20250514	184100	124756533	921	921	921	921	0
52	20250514	184000	124756533	921	921	921	921	0
53	20250514	183900	124756533	921	921	921	921	0
54	20250514	183800	124756533	921	921	921	921	0
55	20250514	183700	124756533	921	921	921	921	0
56	20250514	183600	124756533	921	921	921	921	0
57	20250514	183500	124756533	921	921	921	921	0
58	20250514	183400	124756533	921	921	921	921	0
59	20250514	183300	124756533	921	921	921	921	0
60	20250514	183200	124756533	921	921	921	921	0
61	20250514	183100	124756533	921	921	921	921	0
62	20250514	183000	124756533	921	921	921	921	2043
63	20250514	182900	124756533	921	921	921	921	0
64	20250514	182800	124756533	921	921	921	921	0
65	20250514	182700	124756533	921	921	921	921	0
66	20250514	182600	124756533	921	921	921	921	0
67	20250514	182500	124756533	921	921	921	921	0
68	20250514	182400	124756533	921	921	921	921	0
69	20250514	182300	124756533	921	921	921	921	0
70	20250514	182200	124756533	921	921	921	921	0
71	20250514	182100	124756533	921	921	921	921	0
72	20250514	182000	124756533	921	921	921	921	0
73	20250514	181900	124756533	921	921	921	921	0
74	20250514	181800	124756533	921	921	921	921	0
75	20250514	181700	124756533	921	921	921	921	0
76	20250514	181600	124756533	921	921	921	921	0
77	20250514	181500	124756533	921	921	921	921	0
78	20250514	181400	124756533	921	921	921	921	0
79	20250514	181300	124756533	921	921	921	921	0
80	20250514	181200	124756533	921	921	921	921	0
81	20250514	181100	124756533	921	921	921	921	0
82	20250514	181000	124756533	921	921	921	921	0
83	20250514	180900	124756533	921	921	921	921	0
84	20250514	180800	124756533	921	921	921	921	0
85	20250514	180700	124756533	921	921	921	921	0
86	20250514	180600	124756533	921	921	921	921	0
87	20250514	180500	124756533	921	921	921	921	0
88	20250514	180400	124756533	921	921	921	921	0
89	20250514	180300	124756533	921	921	921	921	0
90	20250514	180200	124756533	921	921	921	921	0
91	20250514	180100	124756533	921	921	921	921	0
92	20250514	180000	124756533	921	921	921	921	2043
93	20250514	175900	124756533	921	921	921	921	0
94	20250514	175800	124756533	921	921	921	921	0
95	20250514	175700	124756533	921	921	921	921	0
96	20250514	175600	124756533	921	921	921	921	0
97	20250514	175500	124756533	921	921	921	921	0
98	20250514	175400	124756533	921	921	921	921	0
99	20250514	175300	124756533	921	921	921	921	0
100	20250514	175200	124756533	921	921	921	921	0
101	20250514	175100	124756533	921	921	921	921	0
102	20250514	175000	124756533	921	921	921	921	0
103	20250514	174900	124756533	921	921	921	921	0
104	20250514	174800	124756533	921	921	921	921	0
105	20250514	174700	124756533	921	921	921	921	0
106	20250514	174600	124756533	921	921	921	921	0
107	20250514	174500	124756533	921	921	921	921	0
108	20250514	174400	124756533	921	921	921	921	0
109	20250514	174300	124756533	921	921	921	921	0
110	20250514	174200	124756533	921	921	921	921	0
111	20250514	174100	124756533	921	921	921	921	0
112	20250514	174000	124756533	921	921	921	921	0
113	20250514	173900	124756533	921	921	921	921	0
114	20250514	173800	124756533	921	921	921	921	0
115	20250514	173700	124756533	921	921	921	921	0
116	20250514	173600	124756533	921	921	921	921	0
117	20250514	173500	124756533	921	921	921	921	0
118	20250514	173400	124756533	921	921	921	921	0
119	20250514	173300	124756533	921	921	921	921	0
120	20250514	173200	124756533	921	921	921	921	0
121	20250514	173100	124756533	921	921	921	921	0
122	20250514	173000	124756533	921	921	921	921	2043
123	20250514	172900	124756533	921	921	921	921	0
124	20250514	172800	124756533	921	921	921	921	0
125	20250514	172700	124756533	921	921	921	921	0
126	20250514	172600	124756533	921	921	921	921	0
127	20250514	172500	124756533	921	921	921	921	0
128	20250514	172400	124756533	921	921	921	921	0
129	20250514	172300	124756533	921	921	921	921	0
130	20250514	172200	124756533	921	921	921	921	0
131	20250514	172100	124756533	921	921	921	921	0
132	20250514	172000	124756533	921	921	921	921	0
133	20250514	171900	124756533	921	921	921	921	0
134	20250514	171800	124756533	921	921	921	921	0
135	20250514	171700	124756533	921	921	921	921	0
136	20250514	171600	124756533	921	921	921	921	0
137	20250514	171500	124756533	921	921	921	921	0
138	20250514	171400	124756533	921	921	921	921	0
139	20250514	171300	124756533	921	921	921	921	0
140	20250514	171200	124756533	921	921	921	921	0
141	20250514	171100	124756533	921	921	921	921	0
142	20250514	171000	124756533	921	921	921	921	0
143	20250514	170900	124756533	921	921	921	921	0
144	20250514	170800	124756533	921	921	921	921	0
145	20250514	170700	124756533	921	921	921	921	0
146	20250514	170600	124756533	921	921	921	921	0
147	20250514	170500	124756533	921	921	921	921	0
148	20250514	170400	124756533	921	921	921	921	0
149	20250514	170300	124756533	921	921	921	921	0
150	20250514	170200	124756533	921	921	921	921	0
151	20250514	170100	124756533	921	921	921	921	0
152	20250514	170000	124756533	921	921	921	921	2043
153	20250514	165900	124756533	921	921	921	921	0
154	20250514	165800	124756533	921	921	921	921	0
155	20250514	165700	124756533	921	921	921	921	0
156	20250514	165600	124756533	921	921	921	921	0
157	20250514	165500	124756533	921	921	921	921	0
158	20250514	165400	124756533	921	921	921	921	0
159	20250514	165300	124756533	921	921	921	921	0
160	20250514	165200	124756533	921	921	921	921	0
161	20250514	165100	124756533	921	921	921	921	0
162	20250514	165000	124756533	921	921	921	921	0
163	20250514	164900	124756533	921	921	921	921	0
164	20250514	164800	124756533	921	921	921	921	0
165	20250514	164700	124756533	921	921	921	921	0
166	20250514	164600	124756533	921	921	921	921	0
167	20250514	164500	124756533	921	921	921	921	0
168	20250514	164400	124756533	921	921	921	921	0
169	20250514	164300	124756533	921	921	921	921	0
170	20250514	164200	124756533	921	921	921	921	0
171	20250514	164100	124756533	921	921	921	921	0
172	20250514	164000	124756533	921	921	921	921	0
173	20250514	163900	124756533	921	921	921	921	0
174	20250514	163800	124756533	921	921	921	921	0
175	20250514	163700	124756533	921	921	921	921	0
176	20250514	163600	124756533	921	921	921	921	0
177	20250514	163500	124756533	921	921	921	921	0
178	20250514	163400	124756533	921	921	921	921	0
179	20250514	163300	124756533	921	921	921	921	0
180	20250514	163200	124756533	921	921	921	921	0
181	20250514	163100	124756533	921	921	921	921	0
182	20250514	163000	124756533	921	921	921	921	2043
183	20250514	162900	124756533	921	921	921	921	0
184	20250514	162800	124756533	921	921	921	921	0
185	20250514	162700	124756533	921	921	921	921	0
186	20250514	162600	124756533	921	921	921	921	0
187	20250514	162500	124756533	921	921	921	921	0
188	20250514	162400	124756533	921	921	921	921	0
189	20250514	162300	124756533	921	921	921	921	0
190	20250514	162200	124756533	921	921	921	921	0
191	20250514	162100	124756533	921	921	921	921	0
192	20250514	162000	124756533	921	921	921	921	0
193	20250514	161900	124756533	921	921	921	921	0
194	20250514	161800	124756533	921	921	921	921	0
195	20250514	161700	124756533	921	921	921	921	0
196	20250514	161600	124756533	921	921	921	921	0
197	20250514	161500	124756533	921	921	921	921	0
198	20250514	161400	124756533	921	921	921	921	0
199	20250514	161300	124756533	921	921	921	921	0
200	20250514	161200	124756533	921	921	921	921	0
201	20250514	161100	124756533	921	921	921	921	0
202	20250514	161000	124756533	921	921	921	921	0
203	20250514	160900	124756533	921	921	921	921	0
204	20250514	160800	124756533	921	921	921	921	0
205	20250514	160700	124756533	921	921	921	921	0
206	20250514	160600	124756533	921	921	921	921	0
207	20250514	160500	124756533	921	921	921	921	0
208	20250514	160400	124756533	921	921	921	921	0
209	20250514	160300	124756533	921	921	921	921	0
210	20250514	160200	124756533	921	921	921	921	0
211	20250514	160100	124756533	921	921	921	921	0
212	20250514	160000	124756533	921	921	921	921	2043
213	20250514	155900	124756533	921	921	921	921	0
214	20250514	155800	124756533	921	921	921	921	0
215	20250514	155700	124756533	921	921	921	921	0
216	20250514	155600	124756533	921	921	921	921	0
217	20250514	155500	124756533	921	921	921	921	0
218	20250514	155400	124756533	921	921	921	921	0
219	20250514	155300	124756533	921	921	921	921	0
220	20250514	155200	124756533	921	921	921	921	0
221	20250514	155100	124756533	921	921	921	921	0
222	20250514	155000	124756533	921	921	921	921	0
223	20250514	154900	124756533	921	921	921	921	0
224	20250514	154800	124756533	921	921	921	921	0
225	20250514	154700	124756533	921	921	921	921	0
226	20250514	154600	124756533	921	921	921	921	0
227	20250514	154500	124756533	921	921	921	921	0
228	20250514	154400	124756533	921	921	921	921	0
229	20250514	154300	124756533	921	921	921	921	0
230	20250514	154200	124756533	921	921	921	921	0
231	20250514	154100	124756533	921	921	921	921	0
232	20250514	154000	124756533	921	921	921	921	0
233	20250514	153900	124756533	921	921	921	921	0
234	20250514	153800	124756533	921	921	921	921	0
235	20250514	153700	124756533	921	921	921	921	0
236	20250514	153600	124756533	921	921	921	921	0
237	20250514	153500	124756533	921	921	921	921	0
238	20250514	153400	124756533	921	921	921	921	0
239	20250514	153300	124756533	921	921	921	921	0
240	20250514	153200	124756533	921	921	921	921	0
241	20250514	153100	124756533	921	921	921	921	0
242	20250514	153000	124756533	921	921	921	921	4086
243	20250514	152900	122874930	921	921	921	921	0
244	20250514	152800	122874930	921	921	921	921	0
245	20250514	152700	122874930	921	921	921	921	0
246	20250514	152600	122874930	921	921	921	921	0
247	20250514	152500	122874930	921	921	921	921	0
248	20250514	152400	122874930	921	921	921	921	0
249	20250514	152300	122874930	921	921	921	921	0
250	20250514	152200	122874930	921	921	921	921	0
251	20250514	152100	122874930	921	921	921	921	0
252	20250514	152000	122874930	921	921	921	921	0
253	20250514	151900	122874930	921	921	921	921	303
254	20250514	151800	122595867	921	921	921	921	196
255	20250514	151700	122415351	922	922	922	922	308
256	20250514	151600	122131375	921	921	921	921	1000
257	20250514	151500	121210375	921	919	921	918	87
258	20250514	151400	121130267	917	917	917	917	0
259	20250514	151300	121130267	917	921	921	917	9
260	20250514	151200	121122010	917	917	917	917	0
261	20250514	151100	121122010	917	917	917	917	0
262	20250514	151000	121122010	917	917	917	917	0
263	20250514	150900	121122010	917	919	919	917	2380
264	20250514	150800	118937544	922	922	922	922	1
265	20250514	150700	118936622	919	919	919	919	3
266	20250514	150600	118933865	919	922	922	919	279
267	20250514	150500	118676630	923	923	923	923	0
268	20250514	150400	118676630	923	923	923	923	0
269	20250514	150300	118676630	923	923	923	923	0
270	20250514	150200	118676630	923	923	923	923	0
271	20250514	150100	118676630	923	923	923	923	0
272	20250514	150000	118676630	923	923	923	923	91
273	20250514	145900	118592637	924	924	924	924	0
274	20250514	145800	118592637	924	924	924	924	0
275	20250514	145700	118592637	924	924	924	924	0
276	20250514	145600	118592637	924	924	924	924	0
277	20250514	145500	118592637	924	921	924	921	2000
278	20250514	145400	116747637	920	920	920	920	0
279	20250514	145300	116747637	920	920	920	920	0
280	20250514	145200	116747637	920	920	920	920	15
281	20250514	145100	116733837	916	920	920	916	262
282	20250514	145000	116492877	920	920	920	920	0
283	20250514	144900	116492877	920	920	920	920	0
284	20250514	144800	116492877	920	920	920	920	0
285	20250514	144700	116492877	920	920	920	920	0
286	20250514	144600	116492877	920	920	920	920	0
287	20250514	144500	116492877	920	920	920	920	251
288	20250514	144400	116261957	920	920	920	920	1
289	20250514	144300	116261037	918	918	918	918	0
290	20250514	144200	116261037	918	918	918	918	100
291	20250514	144100	116169237	915	919	919	915	1470
292	20250514	144000	114820699	919	919	919	919	0
293	20250514	143900	114820699	919	918	919	918	1357
294	20250514	143800	113573626	919	919	919	919	0
295	20250514	143700	113573626	919	917	919	917	16
296	20250514	143600	113558952	917	917	917	917	0
297	20250514	143500	113558952	917	917	917	917	0
298	20250514	143400	113558952	917	919	920	916	7288
299	20250514	143300	106877377	919	920	920	918	742
300	20250514	143200	106195484	920	920	920	920	0
301	20250514	143100	106195484	920	920	920	920	0
302	20250514	143000	106195484	920	920	920	920	1
303	20250514	142900	106194564	918	919	919	918	968
304	20250514	142800	105305194	920	920	920	920	0
305	20250514	142700	105305194	920	920	920	920	1137
306	20250514	142600	104259154	921	921	921	921	7
307	20250514	142500	104252707	921	921	921	921	10
308	20250514	142400	104243497	921	921	921	921	0
309	20250514	142300	104243497	921	921	921	921	349
310	20250514	142200	103922068	921	921	921	921	0
311	20250514	142100	103922068	921	920	921	920	1330
312	20250514	142000	102698341	921	921	921	921	10
313	20250514	141900	102689131	920	921	921	920	466
314	20250514	141800	102260220	921	921	921	921	0
315	20250514	141700	102260220	921	922	922	921	977
316	20250514	141600	101359863	923	923	923	923	23
317	20250514	141500	101338634	925	925	925	925	0
318	20250514	141400	101338634	925	925	925	925	0
319	20250514	141300	101338634	925	925	925	925	0
320	20250514	141200	101338634	925	925	925	925	29
321	20250514	141100	101311809	925	925	925	925	0
322	20250514	141000	101311809	925	925	925	925	0
323	20250514	140900	101311809	925	925	925	925	0
324	20250514	140800	101311809	925	925	925	925	953
325	20250514	140700	100430284	924	924	924	924	0
326	20250514	140600	100430284	924	924	924	924	0
327	20250514	140500	100430284	924	924	924	924	3
328	20250514	140400	100427512	925	925	925	925	0
329	20250514	140300	100427512	925	925	925	925	0
330	20250514	140200	100427512	925	925	925	925	0
331	20250514	140100	100427512	925	925	925	925	0
332	20250514	140000	100427512	925	925	925	925	0
333	20250514	135900	100427512	925	925	925	925	0
334	20250514	135800	100427512	925	925	925	925	0
335	20250514	135700	100427512	925	925	925	925	2
336	20250514	135600	100425662	925	925	925	925	0
337	20250514	135500	100425662	925	925	925	925	0
338	20250514	135400	100425662	925	925	925	925	0
339	20250514	135300	100425662	925	925	925	925	5000
340	20250514	135200	95800662	925	924	925	924	1000
341	20250514	135100	94876377	924	924	924	924	0
342	20250514	135000	94876377	924	924	924	924	0
343	20250514	134900	94876377	924	924	924	924	0
344	20250514	134800	94876377	924	924	924	924	807
345	20250514	134700	94130709	923	923	923	923	0
346	20250514	134600	94130709	923	923	923	923	135
347	20250514	134500	94006104	923	923	923	923	0
348	20250514	134400	94006104	923	923	923	923	300
349	20250514	134300	93729204	924	924	924	924	0
350	20250514	134200	93729204	924	924	924	924	0
351	20250514	134100	93729204	924	924	924	924	0
352	20250514	134000	93729204	924	924	924	924	51
353	20250514	133900	93682080	923	923	923	923	0
354	20250514	133800	93682080	923	923	923	923	448
355	20250514	133700	93268576	923	923	923	923	1000
356	20250514	133600	92345576	923	923	923	923	1000
357	20250514	133500	91422576	923	922	923	922	50
358	20250514	133400	91376441	923	923	923	923	0
359	20250514	133300	91376441	923	923	923	923	0
360	20250514	133200	91376441	923	923	923	923	0
361	20250514	133100	91376441	923	923	923	923	0
362	20250514	133000	91376441	923	923	923	923	0
363	20250514	132900	91376441	923	923	923	923	0
364	20250514	132800	91376441	923	923	923	923	0
365	20250514	132700	91376441	923	923	923	923	0
366	20250514	132600	91376441	923	923	923	923	0
367	20250514	132500	91376441	923	923	923	923	0
368	20250514	132400	91376441	923	922	923	922	2001
369	20250514	132300	89531518	923	923	923	923	0
370	20250514	132200	89531518	923	923	923	923	0
371	20250514	132100	89531518	923	923	923	923	748
372	20250514	132000	88841114	923	923	923	923	1276
373	20250514	131900	87663366	923	923	923	923	0
374	20250514	131800	87663366	923	923	923	923	0
375	20250514	131700	87663366	923	923	923	923	9
376	20250514	131600	87655059	922	921	922	921	991
377	20250514	131500	86741729	918	918	918	918	0
378	20250514	131400	86741729	918	918	918	918	34
379	20250514	131300	86710517	921	921	921	921	0
380	20250514	131200	86710517	921	921	921	921	0
381	20250514	131100	86710517	921	921	921	921	1
382	20250514	131000	86709596	921	921	921	921	0
383	20250514	130900	86709596	921	921	921	921	0
384	20250514	130800	86709596	921	918	921	918	50
385	20250514	130700	86663693	920	920	920	920	0
386	20250514	130600	86663693	920	920	920	920	543
387	20250514	130500	86164133	918	918	918	918	0
388	20250514	130400	86164133	918	918	918	918	1
389	20250514	130300	86163215	918	918	918	918	3
390	20250514	130200	86160461	918	918	918	918	0
391	20250514	130100	86160461	918	918	918	918	0
392	20250514	130000	86160461	918	918	918	918	0
393	20250514	125900	86160461	918	918	921	918	655
394	20250514	125800	85558871	921	920	921	920	100
395	20250514	125700	85466808	918	918	918	918	0
396	20250514	125600	85466808	918	918	918	918	0
397	20250514	125500	85466808	918	918	918	918	2000
398	20250514	125400	83630808	919	919	919	919	0
399	20250514	125300	83630808	919	919	919	919	0
400	20250514	125200	83630808	919	919	919	919	0
401	20250514	125100	83630808	919	919	919	919	238
402	20250514	125000	83412086	919	919	919	919	0
403	20250514	124900	83412086	919	919	919	919	271
404	20250514	124800	83163037	918	920	920	918	2497
405	20250514	124700	80870789	918	918	918	918	0
406	20250514	124600	80870789	918	918	918	918	1055
407	20250514	124500	79902299	919	918	919	918	1781
408	20250514	124400	78267193	918	918	918	918	0
409	20250514	124300	78267193	918	918	918	918	0
410	20250514	124200	78267193	918	918	918	918	0
411	20250514	124100	78267193	918	918	918	918	0
412	20250514	124000	78267193	918	918	918	918	0
413	20250514	123900	78267193	918	918	918	918	3
414	20250514	123800	78264439	921	921	921	921	187
415	20250514	123700	78092212	917	917	917	917	0
416	20250514	123600	78092212	917	917	917	917	0
417	20250514	123500	78092212	917	917	917	917	0
418	20250514	123400	78092212	917	917	917	917	0
419	20250514	123300	78092212	917	917	917	917	0
420	20250514	123200	78092212	917	918	918	917	605
421	20250514	123100	77537426	921	921	921	921	0
422	20250514	123000	77537426	921	921	921	921	0
423	20250514	122900	77537426	921	921	921	921	0
424	20250514	122800	77537426	921	921	921	921	11
425	20250514	122700	77527295	921	921	921	921	0
426	20250514	122600	77527295	921	921	921	921	0
427	20250514	122500	77527295	921	921	921	921	0
428	20250514	122400	77527295	921	921	921	921	0
429	20250514	122300	77527295	921	921	921	921	33
430	20250514	122200	77496902	921	921	921	921	0
431	20250514	122100	77496902	921	921	921	921	0
432	20250514	122000	77496902	921	921	921	921	0
433	20250514	121900	77496902	921	921	921	921	187
434	20250514	121800	77324675	918	918	918	918	14
435	20250514	121700	77311823	918	918	918	918	0
436	20250514	121600	77311823	918	918	918	918	0
437	20250514	121500	77311823	918	918	918	918	0
438	20250514	121400	77311823	918	918	918	918	0
439	20250514	121300	77311823	918	918	918	918	3
440	20250514	121200	77309069	921	921	921	921	0
441	20250514	121100	77309069	921	921	921	921	0
442	20250514	121000	77309069	921	921	921	921	2
443	20250514	120900	77307227	921	921	921	921	0
444	20250514	120800	77307227	921	921	921	921	0
445	20250514	120700	77307227	921	921	921	921	187
446	20250514	120600	77135000	921	921	921	921	0
447	20250514	120500	77135000	921	921	921	921	0
448	20250514	120400	77135000	921	921	921	921	363
449	20250514	120300	76800677	921	920	921	920	100
450	20250514	120200	76708653	921	921	921	921	0
451	20250514	120100	76708653	921	921	921	921	0
452	20250514	120000	76708653	921	921	921	921	0
453	20250514	115900	76708653	921	917	921	917	456
454	20250514	115800	76290047	917	917	917	917	0
455	20250514	115700	76290047	917	917	917	917	0
456	20250514	115600	76290047	917	917	917	917	1391
457	20250514	115500	75014500	918	918	918	918	0
458	20250514	115400	75014500	918	918	918	918	0
459	20250514	115300	75014500	918	918	918	918	179
460	20250514	115200	74850178	918	918	918	918	0
461	20250514	115100	74850178	918	917	918	917	4
462	20250514	115000	74846509	917	917	917	917	6
463	20250514	114900	74841007	917	917	917	917	110
464	20250514	114800	74740137	917	917	917	917	214
465	20250514	114700	74543899	917	917	917	917	0
466	20250514	114600	74543899	917	917	917	917	0
467	20250514	114500	74543899	917	917	917	917	0
468	20250514	114400	74543899	917	917	917	917	0
469	20250514	114300	74543899	917	917	917	917	1286
470	20250514	114200	73364637	917	917	917	917	1
471	20250514	114100	73363720	917	917	917	917	5
472	20250514	114000	73359135	917	917	917	917	0
473	20250514	113900	73359135	917	917	917	917	0
474	20250514	113800	73359135	917	917	917	917	0
475	20250514	113700	73359135	917	916	917	916	161
476	20250514	113600	73211604	917	917	917	917	20
477	20250514	113500	73193264	918	918	918	918	35
478	20250514	113400	73161134	918	918	918	918	0
479	20250514	113300	73161134	918	918	918	918	0
480	20250514	113200	73161134	918	918	918	918	2
481	20250514	113100	73159298	917	917	917	917	0
482	20250514	113000	73159298	917	917	917	917	982
483	20250514	112900	72258804	918	918	918	918	0
484	20250514	112800	72258804	918	918	918	918	0
485	20250514	112700	72258804	918	918	918	918	0
486	20250514	112600	72258804	918	918	918	918	0
487	20250514	112500	72258804	918	918	918	918	0
488	20250514	112400	72258804	918	917	919	917	20
489	20250514	112300	72240444	918	918	918	918	0
490	20250514	112200	72240444	918	918	918	918	204
491	20250514	112100	72053172	920	920	920	920	0
492	20250514	112000	72053172	920	920	920	920	0
493	20250514	111900	72053172	920	920	920	920	0
494	20250514	111800	72053172	920	920	920	920	0
495	20250514	111700	72053172	920	920	920	920	0
496	20250514	111600	72053172	920	920	920	920	0
497	20250514	111500	72053172	920	920	920	920	0
498	20250514	111400	72053172	920	920	920	920	0
499	20250514	111300	72053172	920	920	920	920	1824
500	20250514	111200	70375092	917	917	917	917	0
501	20250514	111100	70375092	917	917	917	917	0
502	20250514	111000	70375092	917	917	917	917	0
503	20250514	110900	70375092	917	917	917	917	4
504	20250514	110800	70371424	920	919	920	919	1383
505	20250514	110700	69100406	915	915	915	915	0
506	20250514	110600	69100406	915	915	915	915	0
507	20250514	110500	69100406	915	915	915	915	0
508	20250514	110400	69100406	915	915	915	915	0
509	20250514	110300	69100406	915	915	915	915	30
510	20250514	110200	69072956	915	915	915	915	0
511	20250514	110100	69072956	915	915	915	915	250
512	20250514	110000	68844206	915	915	915	915	0
513	20250514	105900	68844206	915	915	915	915	0
514	20250514	105800	68844206	915	915	915	915	0
515	20250514	105700	68844206	915	915	915	915	0
516	20250514	105600	68844206	915	919	919	915	1195
517	20250514	105500	67748689	919	919	919	919	0
518	20250514	105400	67748689	919	919	919	919	10
519	20250514	105300	67739499	920	920	920	920	0
520	20250514	105200	67739499	920	920	920	920	0
521	20250514	105100	67739499	920	920	920	920	0
522	20250514	105000	67739499	920	920	920	920	0
523	20250514	104900	67739499	920	920	920	920	9
524	20250514	104800	67731219	920	920	920	920	0
525	20250514	104700	67731219	920	917	922	917	418
526	20250514	104600	67347873	917	916	917	916	205
527	20250514	104500	67159999	916	916	916	916	0
528	20250514	104400	67159999	916	916	916	916	1000
529	20250514	104300	66243999	916	916	916	916	0
530	20250514	104200	66243999	916	916	916	916	0
531	20250514	104100	66243999	916	916	916	916	0
532	20250514	104000	66243999	916	916	916	916	0
533	20250514	103900	66243999	916	916	916	916	894
534	20250514	103800	65425095	916	916	916	916	0
535	20250514	103700	65425095	916	916	916	916	0
536	20250514	103600	65425095	916	916	916	916	9
537	20250514	103500	65416851	916	916	916	916	107
538	20250514	103400	65318839	917	917	917	917	0
539	20250514	103300	65318839	917	917	917	917	403
540	20250514	103200	64949288	917	917	917	917	597
541	20250514	103100	64401839	917	917	917	917	1
542	20250514	103000	64400922	917	918	918	917	1400
543	20250514	102900	63117011	918	918	918	918	2
544	20250514	102800	63115175	922	922	922	922	0
545	20250514	102700	63115175	922	918	922	918	359
546	20250514	102600	62784977	918	918	918	918	199
547	20250514	102500	62602295	918	918	918	918	1
548	20250514	102400	62601377	922	922	922	922	0
549	20250514	102300	62601377	922	922	922	922	1
550	20250514	102200	62600455	922	922	922	922	0
551	20250514	102100	62600455	922	922	922	922	0
552	20250514	102000	62600455	922	922	922	922	0
553	20250514	101900	62600455	922	922	922	922	1
554	20250514	101800	62599533	918	922	922	918	8
555	20250514	101700	62592185	922	922	922	922	163
556	20250514	101600	62441899	922	922	922	922	0
557	20250514	101500	62441899	922	922	922	922	0
558	20250514	101400	62441899	922	922	922	922	0
559	20250514	101300	62441899	922	922	922	922	10
560	20250514	101200	62432679	922	922	922	922	0
561	20250514	101100	62432679	922	922	922	922	136
562	20250514	101000	62307287	922	922	922	922	2
563	20250514	100900	62305443	922	922	922	922	4000
564	20250514	100800	58617443	922	922	922	922	3
565	20250514	100700	58614677	922	922	922	922	1
566	20250514	100600	58613755	922	922	922	922	900
567	20250514	100500	57783955	922	922	922	922	0
568	20250514	100400	57783955	922	922	922	922	0
569	20250514	100300	57783955	922	922	922	922	72
570	20250514	100200	57717571	922	922	922	922	0
571	20250514	100100	57717571	922	922	922	922	71
572	20250514	100000	57652109	922	921	922	921	326
573	20250514	095900	57351844	915	915	915	915	1
574	20250514	095800	57350929	921	921	921	921	0
575	20250514	095700	57350929	921	915	921	915	2338
576	20250514	095600	55211647	915	915	915	915	0
577	20250514	095500	55211647	915	915	915	915	224
578	20250514	095400	55006687	915	915	915	915	0
579	20250514	095300	55006687	915	916	916	915	1889
580	20250514	095200	53276936	916	916	916	916	8
581	20250514	095100	53269608	922	922	922	922	0
582	20250514	095000	53269608	922	922	922	922	0
583	20250514	094900	53269608	922	922	922	922	0
584	20250514	094800	53269608	922	922	922	922	0
585	20250514	094700	53269608	922	922	922	922	0
586	20250514	094600	53269608	922	922	922	922	25
587	20250514	094500	53246558	922	922	922	916	1009
588	20250514	094400	52322258	922	922	922	922	514
589	20250514	094300	51848350	922	922	922	922	1676
590	20250514	094200	50303078	916	917	917	916	4106
591	20250514	094100	46539741	922	922	922	922	2
592	20250514	094000	46537897	922	922	922	922	0
593	20250514	093900	46537897	922	922	922	922	0
594	20250514	093800	46537897	922	921	922	921	100
595	20250514	093700	46445757	918	918	918	918	153
596	20250514	093600	46305303	923	923	923	923	0
597	20250514	093500	46305303	923	923	923	923	0
598	20250514	093400	46305303	923	923	923	923	0
599	20250514	093300	46305303	923	923	923	923	20
600	20250514	093200	46286843	923	922	923	922	763
601	20250514	093100	45583257	922	922	922	922	110
602	20250514	093000	45481837	922	922	922	922	85
603	20250514	092900	45403467	921	921	921	921	1
604	20250514	092800	45402546	921	921	921	921	514
605	20250514	092700	44929152	921	917	921	917	21
606	20250514	092600	44909891	917	917	917	917	0
607	20250514	092500	44909891	917	917	917	917	0
608	20250514	092400	44909891	917	917	917	917	2649
609	20250514	092300	42480758	917	917	917	917	5444
610	20250514	092200	37488610	916	916	916	916	0
611	20250514	092100	37488610	916	917	920	916	1763
612	20250514	092000	35872563	923	918	923	917	1135
613	20250514	091900	34830376	924	924	924	924	0
614	20250514	091800	34830376	924	922	924	920	603
615	20250514	091700	34275408	926	926	926	926	0
616	20250514	091600	34275408	926	926	926	926	0
617	20250514	091500	34275408	926	921	926	921	3937
618	20250514	091400	30631540	926	919	926	919	3986
619	20250514	091300	26965134	916	916	916	916	2548
620	20250514	091200	24631166	916	917	917	915	2517
621	20250514	091100	22325407	918	926	926	918	3440
622	20250514	091000	19162367	920	922	922	920	1938
623	20250514	090900	17376678	928	929	929	928	226
624	20250514	090800	17166790	929	927	929	927	36
625	20250514	090700	17133416	926	926	926	926	700
626	20250514	090600	16485216	926	925	926	925	241
627	20250514	090500	16262064	922	920	922	920	31
628	20250514	090400	16233540	920	919	920	919	15585
629	20250514	090300	1895890	922	922	922	922	2
630	20250514	090200	1894046	925	926	926	925	1187
631	20250514	090100	796051	927	927	927	927	73
632	20250514	090000	728380	922	922	922	922	790