KissMeData/045510/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191300	39043715	966	966	966	966	1633
3	20250513	191200	39043715	966	966	966	966	0
4	20250513	191100	39043715	966	966	966	966	0
5	20250513	191000	39043715	966	966	966	966	0
6	20250513	190900	39043715	966	966	966	966	0
7	20250513	190800	39043715	966	966	966	966	0
8	20250513	190700	39043715	966	966	966	966	0
9	20250513	190600	39043715	966	966	966	966	0
10	20250513	190500	39043715	966	966	966	966	0
11	20250513	190400	39043715	966	966	966	966	0
12	20250513	190300	39043715	966	966	966	966	0
13	20250513	190200	39043715	966	966	966	966	0
14	20250513	190100	39043715	966	966	966	966	0
15	20250513	190000	39043715	966	966	966	966	0
16	20250513	185900	39043715	966	966	966	966	0
17	20250513	185800	39043715	966	966	966	966	0
18	20250513	185700	39043715	966	966	966	966	0
19	20250513	185600	39043715	966	966	966	966	0
20	20250513	185500	39043715	966	966	966	966	0
21	20250513	185400	39043715	966	966	966	966	0
22	20250513	185300	39043715	966	966	966	966	0
23	20250513	185200	39043715	966	966	966	966	0
24	20250513	185100	39043715	966	966	966	966	0
25	20250513	185000	39043715	966	966	966	966	0
26	20250513	184900	39043715	966	966	966	966	0
27	20250513	184800	39043715	966	966	966	966	0
28	20250513	184700	39043715	966	966	966	966	0
29	20250513	184600	39043715	966	966	966	966	0
30	20250513	184500	39043715	966	966	966	966	0
31	20250513	184400	39043715	966	966	966	966	0
32	20250513	184300	39043715	966	966	966	966	1633
33	20250513	184200	39043715	966	966	966	966	0
34	20250513	184100	39043715	966	966	966	966	0
35	20250513	184000	39043715	966	966	966	966	0
36	20250513	183900	39043715	966	966	966	966	0
37	20250513	183800	39043715	966	966	966	966	0
38	20250513	183700	39043715	966	966	966	966	0
39	20250513	183600	39043715	966	966	966	966	0
40	20250513	183500	39043715	966	966	966	966	0
41	20250513	183400	39043715	966	966	966	966	0
42	20250513	183300	39043715	966	966	966	966	0
43	20250513	183200	39043715	966	966	966	966	0
44	20250513	183100	39043715	966	966	966	966	0
45	20250513	183000	39043715	966	966	966	966	0
46	20250513	182900	39043715	966	966	966	966	0
47	20250513	182800	39043715	966	966	966	966	0
48	20250513	182700	39043715	966	966	966	966	0
49	20250513	182600	39043715	966	966	966	966	0
50	20250513	182500	39043715	966	966	966	966	0
51	20250513	182400	39043715	966	966	966	966	0
52	20250513	182300	39043715	966	966	966	966	0
53	20250513	182200	39043715	966	966	966	966	0
54	20250513	182100	39043715	966	966	966	966	0
55	20250513	182000	39043715	966	966	966	966	0
56	20250513	181900	39043715	966	966	966	966	0
57	20250513	181800	39043715	966	966	966	966	0
58	20250513	181700	39043715	966	966	966	966	0
59	20250513	181600	39043715	966	966	966	966	0
60	20250513	181500	39043715	966	966	966	966	0
61	20250513	181400	39043715	966	966	966	966	0
62	20250513	181300	39043715	966	966	966	966	1633
63	20250513	181200	39043715	966	966	966	966	0
64	20250513	181100	39043715	966	966	966	966	0
65	20250513	181000	39043715	966	966	966	966	0
66	20250513	180900	39043715	966	966	966	966	0
67	20250513	180800	39043715	966	966	966	966	0
68	20250513	180700	39043715	966	966	966	966	0
69	20250513	180600	39043715	966	966	966	966	0
70	20250513	180500	39043715	966	966	966	966	0
71	20250513	180400	39043715	966	966	966	966	0
72	20250513	180300	39043715	966	966	966	966	0
73	20250513	180200	39043715	966	966	966	966	0
74	20250513	180100	39043715	966	966	966	966	0
75	20250513	180000	39043715	966	966	966	966	0
76	20250513	175900	39043715	966	966	966	966	0
77	20250513	175800	39043715	966	966	966	966	0
78	20250513	175700	39043715	966	966	966	966	0
79	20250513	175600	39043715	966	966	966	966	0
80	20250513	175500	39043715	966	966	966	966	0
81	20250513	175400	39043715	966	966	966	966	0
82	20250513	175300	39043715	966	966	966	966	0
83	20250513	175200	39043715	966	966	966	966	0
84	20250513	175100	39043715	966	966	966	966	0
85	20250513	175000	39043715	966	966	966	966	0
86	20250513	174900	39043715	966	966	966	966	0
87	20250513	174800	39043715	966	966	966	966	0
88	20250513	174700	39043715	966	966	966	966	0
89	20250513	174600	39043715	966	966	966	966	0
90	20250513	174500	39043715	966	966	966	966	0
91	20250513	174400	39043715	966	966	966	966	0
92	20250513	174300	39043715	966	966	966	966	1633
93	20250513	174200	39043715	966	966	966	966	0
94	20250513	174100	39043715	966	966	966	966	0
95	20250513	174000	39043715	966	966	966	966	0
96	20250513	173900	39043715	966	966	966	966	0
97	20250513	173800	39043715	966	966	966	966	0
98	20250513	173700	39043715	966	966	966	966	0
99	20250513	173600	39043715	966	966	966	966	0
100	20250513	173500	39043715	966	966	966	966	0
101	20250513	173400	39043715	966	966	966	966	0
102	20250513	173300	39043715	966	966	966	966	0
103	20250513	173200	39043715	966	966	966	966	0
104	20250513	173100	39043715	966	966	966	966	0
105	20250513	173000	39043715	966	966	966	966	0
106	20250513	172900	39043715	966	966	966	966	0
107	20250513	172800	39043715	966	966	966	966	0
108	20250513	172700	39043715	966	966	966	966	0
109	20250513	172600	39043715	966	966	966	966	0
110	20250513	172500	39043715	966	966	966	966	0
111	20250513	172400	39043715	966	966	966	966	0
112	20250513	172300	39043715	966	966	966	966	0
113	20250513	172200	39043715	966	966	966	966	0
114	20250513	172100	39043715	966	966	966	966	0
115	20250513	172000	39043715	966	966	966	966	0
116	20250513	171900	39043715	966	966	966	966	0
117	20250513	171800	39043715	966	966	966	966	0
118	20250513	171700	39043715	966	966	966	966	0
119	20250513	171600	39043715	966	966	966	966	0
120	20250513	171500	39043715	966	966	966	966	0
121	20250513	171400	39043715	966	966	966	966	0
122	20250513	171300	39043715	966	966	966	966	1633
123	20250513	171200	39043715	966	966	966	966	0
124	20250513	171100	39043715	966	966	966	966	0
125	20250513	171000	39043715	966	966	966	966	0
126	20250513	170900	39043715	966	966	966	966	0
127	20250513	170800	39043715	966	966	966	966	0
128	20250513	170700	39043715	966	966	966	966	0
129	20250513	170600	39043715	966	966	966	966	0
130	20250513	170500	39043715	966	966	966	966	0
131	20250513	170400	39043715	966	966	966	966	0
132	20250513	170300	39043715	966	966	966	966	0
133	20250513	170200	39043715	966	966	966	966	0
134	20250513	170100	39043715	966	966	966	966	0
135	20250513	170000	39043715	966	966	966	966	0
136	20250513	165900	39043715	966	966	966	966	0
137	20250513	165800	39043715	966	966	966	966	0
138	20250513	165700	39043715	966	966	966	966	0
139	20250513	165600	39043715	966	966	966	966	0
140	20250513	165500	39043715	966	966	966	966	0
141	20250513	165400	39043715	966	966	966	966	0
142	20250513	165300	39043715	966	966	966	966	0
143	20250513	165200	39043715	966	966	966	966	0
144	20250513	165100	39043715	966	966	966	966	0
145	20250513	165000	39043715	966	966	966	966	0
146	20250513	164900	39043715	966	966	966	966	0
147	20250513	164800	39043715	966	966	966	966	0
148	20250513	164700	39043715	966	966	966	966	0
149	20250513	164600	39043715	966	966	966	966	0
150	20250513	164500	39043715	966	966	966	966	0
151	20250513	164400	39043715	966	966	966	966	0
152	20250513	164300	39043715	966	966	966	966	1633
153	20250513	164200	39043715	966	966	966	966	0
154	20250513	164100	39043715	966	966	966	966	0
155	20250513	164000	39043715	966	966	966	966	0
156	20250513	163900	39043715	966	966	966	966	0
157	20250513	163800	39043715	966	966	966	966	0
158	20250513	163700	39043715	966	966	966	966	0
159	20250513	163600	39043715	966	966	966	966	0
160	20250513	163500	39043715	966	966	966	966	0
161	20250513	163400	39043715	966	966	966	966	0
162	20250513	163300	39043715	966	966	966	966	0
163	20250513	163200	39043715	966	966	966	966	0
164	20250513	163100	39043715	966	966	966	966	0
165	20250513	163000	39043715	966	966	966	966	0
166	20250513	162900	39043715	966	966	966	966	0
167	20250513	162800	39043715	966	966	966	966	0
168	20250513	162700	39043715	966	966	966	966	0
169	20250513	162600	39043715	966	966	966	966	0
170	20250513	162500	39043715	966	966	966	966	0
171	20250513	162400	39043715	966	966	966	966	0
172	20250513	162300	39043715	966	966	966	966	0
173	20250513	162200	39043715	966	966	966	966	0
174	20250513	162100	39043715	966	966	966	966	0
175	20250513	162000	39043715	966	966	966	966	0
176	20250513	161900	39043715	966	966	966	966	0
177	20250513	161800	39043715	966	966	966	966	0
178	20250513	161700	39043715	966	966	966	966	0
179	20250513	161600	39043715	966	966	966	966	0
180	20250513	161500	39043715	966	966	966	966	0
181	20250513	161400	39043715	966	966	966	966	0
182	20250513	161300	39043715	966	966	966	966	1633
183	20250513	161200	39043715	966	966	966	966	0
184	20250513	161100	39043715	966	966	966	966	0
185	20250513	161000	39043715	966	966	966	966	0
186	20250513	160900	39043715	966	966	966	966	0
187	20250513	160800	39043715	966	966	966	966	0
188	20250513	160700	39043715	966	966	966	966	0
189	20250513	160600	39043715	966	966	966	966	0
190	20250513	160500	39043715	966	966	966	966	0
191	20250513	160400	39043715	966	966	966	966	0
192	20250513	160300	39043715	966	966	966	966	0
193	20250513	160200	39043715	966	966	966	966	0
194	20250513	160100	39043715	966	966	966	966	0
195	20250513	160000	39043715	966	966	966	966	0
196	20250513	155900	39043715	966	966	966	966	0
197	20250513	155800	39043715	966	966	966	966	0
198	20250513	155700	39043715	966	966	966	966	0
199	20250513	155600	39043715	966	966	966	966	0
200	20250513	155500	39043715	966	966	966	966	0
201	20250513	155400	39043715	966	966	966	966	0
202	20250513	155300	39043715	966	966	966	966	0
203	20250513	155200	39043715	966	966	966	966	0
204	20250513	155100	39043715	966	966	966	966	0
205	20250513	155000	39043715	966	966	966	966	0
206	20250513	154900	39043715	966	966	966	966	0
207	20250513	154800	39043715	966	966	966	966	0
208	20250513	154700	39043715	966	966	966	966	0
209	20250513	154600	39043715	966	966	966	966	0
210	20250513	154500	39043715	966	966	966	966	0
211	20250513	154400	39043715	966	966	966	966	0
212	20250513	154300	39043715	966	966	966	966	1633
213	20250513	154200	39043715	966	966	966	966	0
214	20250513	154100	39043715	966	966	966	966	0
215	20250513	154000	39043715	966	966	966	966	0
216	20250513	153900	39043715	966	966	966	966	0
217	20250513	153800	39043715	966	966	966	966	0
218	20250513	153700	39043715	966	966	966	966	0
219	20250513	153600	39043715	966	966	966	966	0
220	20250513	153500	39043715	966	966	966	966	0
221	20250513	153400	39043715	966	966	966	966	0
222	20250513	153300	39043715	966	966	966	966	0
223	20250513	153200	39043715	966	966	966	966	0
224	20250513	153100	39043715	966	966	966	966	0
225	20250513	153000	39043715	966	966	966	966	1633
226	20250513	152900	37466237	966	966	966	966	0
227	20250513	152800	37466237	966	966	966	966	0
228	20250513	152700	37466237	966	966	966	966	0
229	20250513	152600	37466237	966	966	966	966	0
230	20250513	152500	37466237	966	966	966	966	0
231	20250513	152400	37466237	966	966	966	966	0
232	20250513	152300	37466237	966	966	966	966	0
233	20250513	152200	37466237	966	966	966	966	0
234	20250513	152100	37466237	966	966	966	966	0
235	20250513	152000	37466237	966	966	966	966	0
236	20250513	151900	37466237	966	966	966	966	0
237	20250513	151800	37466237	966	961	966	961	9
238	20250513	151700	37457583	966	966	966	966	0
239	20250513	151600	37457583	966	966	966	966	11
240	20250513	151500	37446957	962	964	966	961	37
241	20250513	151400	37411299	966	966	966	966	0
242	20250513	151300	37411299	966	966	966	966	0
243	20250513	151200	37411299	966	966	966	966	0
244	20250513	151100	37411299	966	965	966	965	56
245	20250513	151000	37357258	966	966	966	966	0
246	20250513	150900	37357258	966	966	966	966	0
247	20250513	150800	37357258	966	966	966	966	0
248	20250513	150700	37357258	966	966	966	966	0
249	20250513	150600	37357258	966	966	966	966	0
250	20250513	150500	37357258	966	966	966	966	0
251	20250513	150400	37357258	966	966	966	966	0
252	20250513	150300	37357258	966	966	966	966	0
253	20250513	150200	37357258	966	966	966	966	0
254	20250513	150100	37357258	966	962	966	962	4
255	20250513	150000	37353404	962	961	966	961	42
256	20250513	145900	37313003	966	961	966	961	6
257	20250513	145800	37307232	966	966	966	966	0
258	20250513	145700	37307232	966	966	966	966	0
259	20250513	145600	37307232	966	966	966	966	0
260	20250513	145500	37307232	966	966	966	966	0
261	20250513	145400	37307232	966	966	966	966	0
262	20250513	145300	37307232	966	966	966	966	1
263	20250513	145200	37306266	960	960	960	960	0
264	20250513	145100	37306266	960	962	962	960	1260
265	20250513	145000	36094691	966	966	966	966	0
266	20250513	144900	36094691	966	966	966	966	0
267	20250513	144800	36094691	966	966	966	966	0
268	20250513	144700	36094691	966	966	966	966	0
269	20250513	144600	36094691	966	966	966	966	0
270	20250513	144500	36094691	966	966	966	966	0
271	20250513	144400	36094691	966	966	966	966	0
272	20250513	144300	36094691	966	966	966	966	0
273	20250513	144200	36094691	966	966	966	966	11
274	20250513	144100	36084065	962	962	962	962	131
275	20250513	144000	35958043	966	966	966	966	0
276	20250513	143900	35958043	966	966	966	966	1
277	20250513	143800	35957077	963	963	963	963	11
278	20250513	143700	35946484	966	966	966	966	0
279	20250513	143600	35946484	966	966	966	966	0
280	20250513	143500	35946484	966	966	966	966	1
281	20250513	143400	35945518	966	966	966	966	0
282	20250513	143300	35945518	966	966	966	966	0
283	20250513	143200	35945518	966	966	966	966	0
284	20250513	143100	35945518	966	966	966	966	0
285	20250513	143000	35945518	966	966	966	966	0
286	20250513	142900	35945518	966	966	966	966	0
287	20250513	142800	35945518	966	966	966	966	0
288	20250513	142700	35945518	966	966	966	966	0
289	20250513	142600	35945518	966	966	966	966	0
290	20250513	142500	35945518	966	966	966	964	4
291	20250513	142400	35941656	964	966	966	964	115
292	20250513	142300	35830593	965	966	966	965	35
293	20250513	142200	35796787	966	966	966	966	0
294	20250513	142100	35796787	966	966	966	966	0
295	20250513	142000	35796787	966	966	966	966	0
296	20250513	141900	35796787	966	966	966	966	3
297	20250513	141800	35793889	967	967	967	967	0
298	20250513	141700	35793889	967	965	967	965	17
299	20250513	141600	35777462	966	966	966	966	1
300	20250513	141500	35776496	967	967	967	967	0
301	20250513	141400	35776496	967	967	967	967	0
302	20250513	141300	35776496	967	967	967	967	0
303	20250513	141200	35776496	967	967	967	967	0
304	20250513	141100	35776496	967	967	967	967	0
305	20250513	141000	35776496	967	967	967	967	0
306	20250513	140900	35776496	967	967	967	967	0
307	20250513	140800	35776496	967	967	967	967	0
308	20250513	140700	35776496	967	967	967	967	0
309	20250513	140600	35776496	967	967	967	967	0
310	20250513	140500	35776496	967	967	967	967	10
311	20250513	140400	35766826	967	967	967	967	0
312	20250513	140300	35766826	967	967	967	967	0
313	20250513	140200	35766826	967	967	967	965	3
314	20250513	140100	35763927	964	964	964	964	0
315	20250513	140000	35763927	964	964	964	964	0
316	20250513	135900	35763927	964	964	964	964	1
317	20250513	135800	35762963	963	966	966	963	41
318	20250513	135700	35723417	969	969	969	969	0
319	20250513	135600	35723417	969	969	969	969	0
320	20250513	135500	35723417	969	969	969	969	0
321	20250513	135400	35723417	969	969	969	969	0
322	20250513	135300	35723417	969	969	969	969	0
323	20250513	135200	35723417	969	969	969	969	0
324	20250513	135100	35723417	969	969	969	969	0
325	20250513	135000	35723417	969	969	969	969	0
326	20250513	134900	35723417	969	966	969	962	201
327	20250513	134800	35529823	969	970	970	967	3
328	20250513	134700	35526917	965	965	965	965	0
329	20250513	134600	35526917	965	965	965	965	1
330	20250513	134500	35525952	965	965	965	963	583
331	20250513	134400	34963524	965	969	969	965	1100
332	20250513	134300	33901852	971	970	971	968	8
333	20250513	134200	33894103	968	968	968	968	25
334	20250513	134100	33869903	972	972	972	972	0
335	20250513	134000	33869903	972	972	972	972	0
336	20250513	133900	33869903	972	972	972	972	0
337	20250513	133800	33869903	972	972	972	972	0
338	20250513	133700	33869903	972	972	972	972	0
339	20250513	133600	33869903	972	972	972	972	0
340	20250513	133500	33869903	972	971	972	971	100
341	20250513	133400	33772704	972	972	972	972	0
342	20250513	133300	33772704	972	972	972	972	0
343	20250513	133200	33772704	972	972	972	972	0
344	20250513	133100	33772704	972	972	972	972	0
345	20250513	133000	33772704	972	972	972	972	0
346	20250513	132900	33772704	972	972	972	972	0
347	20250513	132800	33772704	972	972	972	972	0
348	20250513	132700	33772704	972	972	972	972	0
349	20250513	132600	33772704	972	971	972	971	10
350	20250513	132500	33762985	972	968	972	968	12
351	20250513	132400	33751362	972	972	972	972	0
352	20250513	132300	33751362	972	972	972	972	0
353	20250513	132200	33751362	972	972	972	972	0
354	20250513	132100	33751362	972	969	972	968	40
355	20250513	132000	33712593	969	969	972	968	80
356	20250513	131900	33635027	972	972	972	972	0
357	20250513	131800	33635027	972	972	972	968	28
358	20250513	131700	33607874	971	963	972	963	4277
359	20250513	131600	29485044	963	963	963	963	0
360	20250513	131500	29485044	963	963	963	963	0
361	20250513	131400	29485044	963	963	963	963	0
362	20250513	131300	29485044	963	963	963	963	1
363	20250513	131200	29484081	963	963	963	963	0
364	20250513	131100	29484081	963	963	963	963	0
365	20250513	131000	29484081	963	963	963	963	0
366	20250513	130900	29484081	963	963	963	963	0
367	20250513	130800	29484081	963	963	963	963	0
368	20250513	130700	29484081	963	963	963	963	0
369	20250513	130600	29484081	963	963	963	963	0
370	20250513	130500	29484081	963	963	963	963	0
371	20250513	130400	29484081	963	963	963	963	0
372	20250513	130300	29484081	963	963	963	963	0
373	20250513	130200	29484081	963	963	963	963	0
374	20250513	130100	29484081	963	963	963	963	0
375	20250513	130000	29484081	963	963	963	963	0
376	20250513	125900	29484081	963	963	963	963	0
377	20250513	125800	29484081	963	963	963	963	0
378	20250513	125700	29484081	963	963	963	963	0
379	20250513	125600	29484081	963	963	963	960	21
380	20250513	125500	29463894	960	963	963	960	101
381	20250513	125400	29366634	960	960	960	960	0
382	20250513	125300	29366634	960	960	960	960	4
383	20250513	125200	29362794	963	963	963	960	4
384	20250513	125100	29358948	960	963	963	960	9
385	20250513	125000	29350305	961	961	961	961	0
386	20250513	124900	29350305	961	961	961	961	0
387	20250513	124800	29350305	961	961	961	961	0
388	20250513	124700	29350305	961	961	961	961	1
389	20250513	124600	29349344	963	963	963	963	0
390	20250513	124500	29349344	963	963	963	963	1
391	20250513	124400	29348381	959	960	960	959	44
392	20250513	124300	29306157	963	963	963	963	0
393	20250513	124200	29306157	963	963	963	963	0
394	20250513	124100	29306157	963	963	963	963	0
395	20250513	124000	29306157	963	963	963	963	0
396	20250513	123900	29306157	963	963	963	963	0
397	20250513	123800	29306157	963	963	963	963	0
398	20250513	123700	29306157	963	963	963	963	0
399	20250513	123600	29306157	963	963	963	963	0
400	20250513	123500	29306157	963	963	963	963	0
401	20250513	123400	29306157	963	963	963	963	0
402	20250513	123300	29306157	963	961	963	961	2
403	20250513	123200	29304233	961	961	963	960	86
404	20250513	123100	29221581	961	963	963	960	6
405	20250513	123000	29215811	960	960	960	960	1
406	20250513	122900	29214851	963	963	963	963	0
407	20250513	122800	29214851	963	963	963	963	0
408	20250513	122700	29214851	963	963	963	963	1000
409	20250513	122600	28251851	963	963	963	963	0
410	20250513	122500	28251851	963	963	963	963	0
411	20250513	122400	28251851	963	963	963	963	0
412	20250513	122300	28251851	963	963	963	963	0
413	20250513	122200	28251851	963	963	963	963	0
414	20250513	122100	28251851	963	963	963	963	0
415	20250513	122000	28251851	963	963	963	963	0
416	20250513	121900	28251851	963	957	963	957	1192
417	20250513	121800	27110939	953	953	953	953	0
418	20250513	121700	27110939	953	953	953	953	0
419	20250513	121600	27110939	953	953	953	953	0
420	20250513	121500	27110939	953	953	953	953	0
421	20250513	121400	27110939	953	955	955	953	116
422	20250513	121300	27000267	955	955	955	955	39
423	20250513	121200	26963022	958	958	958	958	0
424	20250513	121100	26963022	958	958	958	958	0
425	20250513	121000	26963022	958	958	958	958	0
426	20250513	120900	26963022	958	963	963	956	4962
427	20250513	120800	22215083	964	964	964	964	5
428	20250513	120700	22210263	964	964	964	964	0
429	20250513	120600	22210263	964	964	964	964	0
430	20250513	120500	22210263	964	964	964	964	0
431	20250513	120400	22210263	964	964	964	964	8
432	20250513	120300	22202551	966	966	966	966	0
433	20250513	120200	22202551	966	966	966	966	0
434	20250513	120100	22202551	966	966	966	966	0
435	20250513	120000	22202551	966	966	966	966	0
436	20250513	115900	22202551	966	966	966	966	0
437	20250513	115800	22202551	966	966	966	966	0
438	20250513	115700	22202551	966	966	966	966	3
439	20250513	115600	22199653	966	965	966	964	16
440	20250513	115500	22184221	966	966	966	966	0
441	20250513	115400	22184221	966	966	966	966	0
442	20250513	115300	22184221	966	966	966	966	0
443	20250513	115200	22184221	966	966	966	966	0
444	20250513	115100	22184221	966	966	966	966	0
445	20250513	115000	22184221	966	966	966	966	0
446	20250513	114900	22184221	966	966	966	966	0
447	20250513	114800	22184221	966	966	966	966	6
448	20250513	114700	22178425	965	965	965	965	10
449	20250513	114600	22168775	966	966	966	966	24
450	20250513	114500	22145591	966	966	966	966	3
451	20250513	114400	22142693	966	964	966	964	29
452	20250513	114300	22114712	965	965	965	965	0
453	20250513	114200	22114712	965	965	965	965	0
454	20250513	114100	22114712	965	964	965	964	32
455	20250513	114000	22083860	964	963	965	963	15
456	20250513	113900	22069402	965	965	965	965	1
457	20250513	113800	22068437	965	965	965	965	0
458	20250513	113700	22068437	965	965	965	965	0
459	20250513	113600	22068437	965	965	965	965	0
460	20250513	113500	22068437	965	965	965	965	0
461	20250513	113400	22068437	965	965	965	965	0
462	20250513	113300	22068437	965	965	965	965	0
463	20250513	113200	22068437	965	964	965	964	2
464	20250513	113100	22066508	965	961	965	958	385
465	20250513	113000	21696961	962	964	964	962	216
466	20250513	112900	21488967	966	966	966	966	0
467	20250513	112800	21488967	966	966	966	966	0
468	20250513	112700	21488967	966	966	966	966	0
469	20250513	112600	21488967	966	966	966	966	1
470	20250513	112500	21488001	966	966	966	966	0
471	20250513	112400	21488001	966	966	966	966	0
472	20250513	112300	21488001	966	966	966	966	0
473	20250513	112200	21488001	966	966	966	966	0
474	20250513	112100	21488001	966	966	966	966	0
475	20250513	112000	21488001	966	966	966	966	0
476	20250513	111900	21488001	966	966	966	966	2
477	20250513	111800	21486069	965	969	969	965	1000
478	20250513	111700	20521046	973	970	973	970	6
479	20250513	111600	20515221	968	968	968	968	0
480	20250513	111500	20515221	968	968	968	968	0
481	20250513	111400	20515221	968	966	968	966	11
482	20250513	111300	20504593	968	968	968	968	0
483	20250513	111200	20504593	968	968	968	968	0
484	20250513	111100	20504593	968	966	968	966	11
485	20250513	111000	20493965	967	962	968	962	2977
486	20250513	110900	17629703	962	962	962	962	2049
487	20250513	110800	15658565	962	962	962	962	0
488	20250513	110700	15658565	962	962	962	962	0
489	20250513	110600	15658565	962	962	962	962	1
490	20250513	110500	15657603	962	962	962	962	0
491	20250513	110400	15657603	962	963	963	960	1067
492	20250513	110300	14632209	968	967	968	964	1059
493	20250513	110200	13608166	974	966	974	963	1476
494	20250513	110100	12183386	966	962	967	960	1137
495	20250513	110000	11088339	962	959	962	958	69
496	20250513	105900	11022125	959	959	959	959	0
497	20250513	105800	11022125	959	959	959	959	5
498	20250513	105700	11017330	959	959	959	959	0
499	20250513	105600	11017330	959	959	959	959	0
500	20250513	105500	11017330	959	963	963	959	263
501	20250513	105400	10764088	963	963	963	963	0
502	20250513	105300	10764088	963	963	963	963	1
503	20250513	105200	10763125	960	960	960	960	0
504	20250513	105100	10763125	960	960	960	960	2
505	20250513	105000	10761205	963	959	963	959	5
506	20250513	104900	10756406	961	959	961	959	11
507	20250513	104800	10745853	959	959	959	959	0
508	20250513	104700	10745853	959	959	959	959	6
509	20250513	104600	10740099	961	961	961	961	0
510	20250513	104500	10740099	961	960	961	960	2
511	20250513	104400	10738178	961	959	961	959	7
512	20250513	104300	10731463	962	962	962	962	0
513	20250513	104200	10731463	962	962	962	962	0
514	20250513	104100	10731463	962	960	962	960	2
515	20250513	104000	10729541	959	959	962	959	8
516	20250513	103900	10721862	957	959	959	957	37
517	20250513	103800	10686412	960	963	963	960	205
518	20250513	103700	10489011	963	961	963	961	2
519	20250513	103600	10487087	959	959	959	959	0
520	20250513	103500	10487087	959	959	959	959	4
521	20250513	103400	10483251	960	960	960	960	0
522	20250513	103300	10483251	960	960	960	960	0
523	20250513	103200	10483251	960	960	960	960	0
524	20250513	103100	10483251	960	960	960	960	0
525	20250513	103000	10483251	960	960	960	960	0
526	20250513	102900	10483251	960	960	960	960	5
527	20250513	102800	10478451	963	960	963	960	11
528	20250513	102700	10467888	960	960	960	960	2
529	20250513	102600	10465968	963	962	963	962	2
530	20250513	102500	10464043	960	960	960	960	2
531	20250513	102400	10462123	963	962	963	960	6
532	20250513	102300	10456355	963	963	963	963	0
533	20250513	102200	10456355	963	963	963	960	319
534	20250513	102100	10149199	963	963	963	963	0
535	20250513	102000	10149199	963	963	963	963	2
536	20250513	101900	10147273	962	961	963	959	39
537	20250513	101800	10109797	959	961	963	959	8
538	20250513	101700	10102113	961	961	961	961	0
539	20250513	101600	10102113	961	961	961	961	0
540	20250513	101500	10102113	961	961	961	961	0
541	20250513	101400	10102113	961	961	961	961	1
542	20250513	101300	10101152	963	963	963	963	0
543	20250513	101200	10101152	963	963	963	963	0
544	20250513	101100	10101152	963	961	963	961	30
545	20250513	101000	10072264	963	963	963	963	0
546	20250513	100900	10072264	963	963	963	963	0
547	20250513	100800	10072264	963	963	963	963	0
548	20250513	100700	10072264	963	963	963	963	0
549	20250513	100600	10072264	963	963	963	963	0
550	20250513	100500	10072264	963	963	963	963	0
551	20250513	100400	10072264	963	963	963	963	0
552	20250513	100300	10072264	963	963	963	963	0
553	20250513	100200	10072264	963	959	963	957	51
554	20250513	100100	10023329	963	952	963	952	1490
555	20250513	100000	8603431	948	948	948	948	0
556	20250513	095900	8603431	948	948	948	948	0
557	20250513	095800	8603431	948	948	948	948	0
558	20250513	095700	8603431	948	948	948	948	0
559	20250513	095600	8603431	948	948	948	948	1
560	20250513	095500	8602483	948	948	948	948	0
561	20250513	095400	8602483	948	948	948	948	0
562	20250513	095300	8602483	948	948	948	948	0
563	20250513	095200	8602483	948	948	948	948	500
564	20250513	095100	8128483	948	948	948	948	1620
565	20250513	095000	6592723	948	948	948	948	0
566	20250513	094900	6592723	948	948	948	948	20
567	20250513	094800	6573763	948	948	948	948	0
568	20250513	094700	6573763	948	950	950	948	200
569	20250513	094600	6384009	950	952	952	950	207
570	20250513	094500	6187343	955	955	955	955	0
571	20250513	094400	6187343	955	955	955	955	10
572	20250513	094300	6177793	955	957	957	953	237
573	20250513	094200	5951706	957	957	957	957	0
574	20250513	094100	5951706	957	957	957	957	0
575	20250513	094000	5951706	957	957	957	957	0
576	20250513	093900	5951706	957	957	957	957	1
577	20250513	093800	5950749	957	957	957	957	0
578	20250513	093700	5950749	957	957	957	957	0
579	20250513	093600	5950749	957	957	957	957	0
580	20250513	093500	5950749	957	957	957	957	0
581	20250513	093400	5950749	957	957	957	957	0
582	20250513	093300	5950749	957	957	957	957	40
583	20250513	093200	5912469	955	955	955	955	0
584	20250513	093100	5912469	955	955	955	955	0
585	20250513	093000	5912469	955	955	955	955	0
586	20250513	092900	5912469	955	961	961	955	434
587	20250513	092800	5496927	963	963	963	963	0
588	20250513	092700	5496927	963	963	963	963	10
589	20250513	092600	5487297	961	961	961	961	0
590	20250513	092500	5487297	961	962	962	961	97
591	20250513	092400	5394032	963	963	963	963	0
592	20250513	092300	5394032	963	963	963	963	0
593	20250513	092200	5394032	963	963	963	963	3
594	20250513	092100	5391143	963	963	963	963	0
595	20250513	092000	5391143	963	962	963	962	28
596	20250513	091900	5364201	963	960	963	954	192
597	20250513	091800	5180809	950	963	963	950	3549
598	20250513	091700	1803754	965	970	970	965	1051
599	20250513	091600	788304	976	976	976	976	0
600	20250513	091500	788304	976	976	976	976	0
601	20250513	091400	788304	976	976	976	976	2
602	20250513	091300	786352	976	972	976	970	14
603	20250513	091200	772751	976	976	976	976	0
604	20250513	091100	772751	976	975	976	972	24
605	20250513	091000	749355	976	976	976	976	0
606	20250513	090900	749355	976	976	976	976	0
607	20250513	090800	749355	976	976	976	976	0
608	20250513	090700	749355	976	975	976	975	21
609	20250513	090600	728879	968	970	970	968	189
610	20250513	090500	545615	970	972	972	970	14
611	20250513	090400	532026	976	976	976	976	0
612	20250513	090300	532026	976	976	976	972	130
613	20250513	090200	405207	976	976	976	976	0
614	20250513	090100	405207	976	976	976	971	207
615	20250513	090000	203985	977	976	977	976	209