KissMeData/049180/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191500	223929089	966	966	966	966	883
3	20250509	191400	223929089	966	966	966	966	0
4	20250509	191300	223929089	966	966	966	966	0
5	20250509	191200	223929089	966	966	966	966	0
6	20250509	191100	223929089	966	966	966	966	0
7	20250509	191000	223929089	966	966	966	966	0
8	20250509	190900	223929089	966	966	966	966	0
9	20250509	190800	223929089	966	966	966	966	0
10	20250509	190700	223929089	966	966	966	966	0
11	20250509	190600	223929089	966	966	966	966	0
12	20250509	190500	223929089	966	966	966	966	0
13	20250509	190400	223929089	966	966	966	966	0
14	20250509	190300	223929089	966	966	966	966	0
15	20250509	190200	223929089	966	966	966	966	0
16	20250509	190100	223929089	966	966	966	966	0
17	20250509	190000	223929089	966	966	966	966	0
18	20250509	185900	223929089	966	966	966	966	0
19	20250509	185800	223929089	966	966	966	966	0
20	20250509	185700	223929089	966	966	966	966	0
21	20250509	185600	223929089	966	966	966	966	0
22	20250509	185500	223929089	966	966	966	966	0
23	20250509	185400	223929089	966	966	966	966	0
24	20250509	185300	223929089	966	966	966	966	0
25	20250509	185200	223929089	966	966	966	966	0
26	20250509	185100	223929089	966	966	966	966	0
27	20250509	185000	223929089	966	966	966	966	0
28	20250509	184900	223929089	966	966	966	966	0
29	20250509	184800	223929089	966	966	966	966	0
30	20250509	184700	223929089	966	966	966	966	0
31	20250509	184600	223929089	966	966	966	966	0
32	20250509	184500	223929089	966	966	966	966	883
33	20250509	184400	223929089	966	966	966	966	0
34	20250509	184300	223929089	966	966	966	966	0
35	20250509	184200	223929089	966	966	966	966	0
36	20250509	184100	223929089	966	966	966	966	0
37	20250509	184000	223929089	966	966	966	966	0
38	20250509	183900	223929089	966	966	966	966	0
39	20250509	183800	223929089	966	966	966	966	0
40	20250509	183700	223929089	966	966	966	966	0
41	20250509	183600	223929089	966	966	966	966	0
42	20250509	183500	223929089	966	966	966	966	0
43	20250509	183400	223929089	966	966	966	966	0
44	20250509	183300	223929089	966	966	966	966	0
45	20250509	183200	223929089	966	966	966	966	0
46	20250509	183100	223929089	966	966	966	966	0
47	20250509	183000	223929089	966	966	966	966	0
48	20250509	182900	223929089	966	966	966	966	0
49	20250509	182800	223929089	966	966	966	966	0
50	20250509	182700	223929089	966	966	966	966	0
51	20250509	182600	223929089	966	966	966	966	0
52	20250509	182500	223929089	966	966	966	966	0
53	20250509	182400	223929089	966	966	966	966	0
54	20250509	182300	223929089	966	966	966	966	0
55	20250509	182200	223929089	966	966	966	966	0
56	20250509	182100	223929089	966	966	966	966	0
57	20250509	182000	223929089	966	966	966	966	0
58	20250509	181900	223929089	966	966	966	966	0
59	20250509	181800	223929089	966	966	966	966	0
60	20250509	181700	223929089	966	966	966	966	0
61	20250509	181600	223929089	966	966	966	966	0
62	20250509	181500	223929089	966	966	966	966	883
63	20250509	181400	223929089	966	966	966	966	0
64	20250509	181300	223929089	966	966	966	966	0
65	20250509	181200	223929089	966	966	966	966	0
66	20250509	181100	223929089	966	966	966	966	0
67	20250509	181000	223929089	966	966	966	966	0
68	20250509	180900	223929089	966	966	966	966	0
69	20250509	180800	223929089	966	966	966	966	0
70	20250509	180700	223929089	966	966	966	966	0
71	20250509	180600	223929089	966	966	966	966	0
72	20250509	180500	223929089	966	966	966	966	0
73	20250509	180400	223929089	966	966	966	966	0
74	20250509	180300	223929089	966	966	966	966	0
75	20250509	180200	223929089	966	966	966	966	0
76	20250509	180100	223929089	966	966	966	966	0
77	20250509	180000	223929089	966	966	966	966	0
78	20250509	175900	223929089	966	966	966	966	0
79	20250509	175800	223929089	966	966	966	966	0
80	20250509	175700	223929089	966	966	966	966	0
81	20250509	175600	223929089	966	966	966	966	0
82	20250509	175500	223929089	966	966	966	966	0
83	20250509	175400	223929089	966	966	966	966	0
84	20250509	175300	223929089	966	966	966	966	0
85	20250509	175200	223929089	966	966	966	966	0
86	20250509	175100	223929089	966	966	966	966	0
87	20250509	175000	223929089	966	966	966	966	0
88	20250509	174900	223929089	966	966	966	966	0
89	20250509	174800	223929089	966	966	966	966	0
90	20250509	174700	223929089	966	966	966	966	0
91	20250509	174600	223929089	966	966	966	966	0
92	20250509	174500	223929089	966	966	966	966	883
93	20250509	174400	223929089	966	966	966	966	0
94	20250509	174300	223929089	966	966	966	966	0
95	20250509	174200	223929089	966	966	966	966	0
96	20250509	174100	223929089	966	966	966	966	0
97	20250509	174000	223929089	966	966	966	966	0
98	20250509	173900	223929089	966	966	966	966	0
99	20250509	173800	223929089	966	966	966	966	0
100	20250509	173700	223929089	966	966	966	966	0
101	20250509	173600	223929089	966	966	966	966	0
102	20250509	173500	223929089	966	966	966	966	0
103	20250509	173400	223929089	966	966	966	966	0
104	20250509	173300	223929089	966	966	966	966	0
105	20250509	173200	223929089	966	966	966	966	0
106	20250509	173100	223929089	966	966	966	966	0
107	20250509	173000	223929089	966	966	966	966	0
108	20250509	172900	223929089	966	966	966	966	0
109	20250509	172800	223929089	966	966	966	966	0
110	20250509	172700	223929089	966	966	966	966	0
111	20250509	172600	223929089	966	966	966	966	0
112	20250509	172500	223929089	966	966	966	966	0
113	20250509	172400	223929089	966	966	966	966	0
114	20250509	172300	223929089	966	966	966	966	0
115	20250509	172200	223929089	966	966	966	966	0
116	20250509	172100	223929089	966	966	966	966	0
117	20250509	172000	223929089	966	966	966	966	0
118	20250509	171900	223929089	966	966	966	966	0
119	20250509	171800	223929089	966	966	966	966	0
120	20250509	171700	223929089	966	966	966	966	0
121	20250509	171600	223929089	966	966	966	966	0
122	20250509	171500	223929089	966	966	966	966	883
123	20250509	171400	223929089	966	966	966	966	0
124	20250509	171300	223929089	966	966	966	966	0
125	20250509	171200	223929089	966	966	966	966	0
126	20250509	171100	223929089	966	966	966	966	0
127	20250509	171000	223929089	966	966	966	966	0
128	20250509	170900	223929089	966	966	966	966	0
129	20250509	170800	223929089	966	966	966	966	0
130	20250509	170700	223929089	966	966	966	966	0
131	20250509	170600	223929089	966	966	966	966	0
132	20250509	170500	223929089	966	966	966	966	0
133	20250509	170400	223929089	966	966	966	966	0
134	20250509	170300	223929089	966	966	966	966	0
135	20250509	170200	223929089	966	966	966	966	0
136	20250509	170100	223929089	966	966	966	966	0
137	20250509	170000	223929089	966	966	966	966	0
138	20250509	165900	223929089	966	966	966	966	0
139	20250509	165800	223929089	966	966	966	966	0
140	20250509	165700	223929089	966	966	966	966	0
141	20250509	165600	223929089	966	966	966	966	0
142	20250509	165500	223929089	966	966	966	966	0
143	20250509	165400	223929089	966	966	966	966	0
144	20250509	165300	223929089	966	966	966	966	0
145	20250509	165200	223929089	966	966	966	966	0
146	20250509	165100	223929089	966	966	966	966	0
147	20250509	165000	223929089	966	966	966	966	0
148	20250509	164900	223929089	966	966	966	966	0
149	20250509	164800	223929089	966	966	966	966	0
150	20250509	164700	223929089	966	966	966	966	0
151	20250509	164600	223929089	966	966	966	966	0
152	20250509	164500	223929089	966	966	966	966	883
153	20250509	164400	223929089	966	966	966	966	0
154	20250509	164300	223929089	966	966	966	966	0
155	20250509	164200	223929089	966	966	966	966	0
156	20250509	164100	223929089	966	966	966	966	0
157	20250509	164000	223929089	966	966	966	966	0
158	20250509	163900	223929089	966	966	966	966	0
159	20250509	163800	223929089	966	966	966	966	0
160	20250509	163700	223929089	966	966	966	966	0
161	20250509	163600	223929089	966	966	966	966	0
162	20250509	163500	223929089	966	966	966	966	0
163	20250509	163400	223929089	966	966	966	966	0
164	20250509	163300	223929089	966	966	966	966	0
165	20250509	163200	223929089	966	966	966	966	0
166	20250509	163100	223929089	966	966	966	966	0
167	20250509	163000	223929089	966	966	966	966	0
168	20250509	162900	223929089	966	966	966	966	0
169	20250509	162800	223929089	966	966	966	966	0
170	20250509	162700	223929089	966	966	966	966	0
171	20250509	162600	223929089	966	966	966	966	0
172	20250509	162500	223929089	966	966	966	966	0
173	20250509	162400	223929089	966	966	966	966	0
174	20250509	162300	223929089	966	966	966	966	0
175	20250509	162200	223929089	966	966	966	966	0
176	20250509	162100	223929089	966	966	966	966	0
177	20250509	162000	223929089	966	966	966	966	0
178	20250509	161900	223929089	966	966	966	966	0
179	20250509	161800	223929089	966	966	966	966	0
180	20250509	161700	223929089	966	966	966	966	0
181	20250509	161600	223929089	966	966	966	966	0
182	20250509	161500	223929089	966	966	966	966	883
183	20250509	161400	223929089	966	966	966	966	0
184	20250509	161300	223929089	966	966	966	966	0
185	20250509	161200	223929089	966	966	966	966	0
186	20250509	161100	223929089	966	966	966	966	0
187	20250509	161000	223929089	966	966	966	966	0
188	20250509	160900	223929089	966	966	966	966	0
189	20250509	160800	223929089	966	966	966	966	0
190	20250509	160700	223929089	966	966	966	966	0
191	20250509	160600	223929089	966	966	966	966	0
192	20250509	160500	223929089	966	966	966	966	0
193	20250509	160400	223929089	966	966	966	966	0
194	20250509	160300	223929089	966	966	966	966	0
195	20250509	160200	223929089	966	966	966	966	0
196	20250509	160100	223929089	966	966	966	966	0
197	20250509	160000	223929089	966	966	966	966	0
198	20250509	155900	223929089	966	966	966	966	0
199	20250509	155800	223929089	966	966	966	966	0
200	20250509	155700	223929089	966	966	966	966	0
201	20250509	155600	223929089	966	966	966	966	0
202	20250509	155500	223929089	966	966	966	966	0
203	20250509	155400	223929089	966	966	966	966	0
204	20250509	155300	223929089	966	966	966	966	0
205	20250509	155200	223929089	966	966	966	966	0
206	20250509	155100	223929089	966	966	966	966	0
207	20250509	155000	223929089	966	966	966	966	0
208	20250509	154900	223929089	966	966	966	966	0
209	20250509	154800	223929089	966	966	966	966	0
210	20250509	154700	223929089	966	966	966	966	0
211	20250509	154600	223929089	966	966	966	966	0
212	20250509	154500	223929089	966	966	966	966	883
213	20250509	154400	223929089	966	966	966	966	0
214	20250509	154300	223929089	966	966	966	966	0
215	20250509	154200	223929089	966	966	966	966	0
216	20250509	154100	223929089	966	966	966	966	0
217	20250509	154000	223929089	966	966	966	966	0
218	20250509	153900	223929089	966	966	966	966	0
219	20250509	153800	223929089	966	966	966	966	0
220	20250509	153700	223929089	966	966	966	966	0
221	20250509	153600	223929089	966	966	966	966	0
222	20250509	153500	223929089	966	966	966	966	0
223	20250509	153400	223929089	966	966	966	966	0
224	20250509	153300	223929089	966	966	966	966	0
225	20250509	153200	223929089	966	966	966	966	0
226	20250509	153100	223929089	966	966	966	966	0
227	20250509	153000	223929089	966	966	966	966	883
228	20250509	152900	223076111	967	967	967	967	0
229	20250509	152800	223076111	967	967	967	967	0
230	20250509	152700	223076111	967	967	967	967	0
231	20250509	152600	223076111	967	967	967	967	0
232	20250509	152500	223076111	967	967	967	967	0
233	20250509	152400	223076111	967	967	967	967	0
234	20250509	152300	223076111	967	967	967	967	0
235	20250509	152200	223076111	967	967	967	967	0
236	20250509	152100	223076111	967	967	967	967	0
237	20250509	152000	223076111	967	967	967	967	0
238	20250509	151900	223076111	967	971	971	967	101
239	20250509	151800	222978044	971	967	971	967	430
240	20250509	151700	222560634	967	967	967	967	6
241	20250509	151600	222554832	968	968	968	968	0
242	20250509	151500	222554832	968	968	968	968	30
243	20250509	151400	222525792	968	967	971	967	33
244	20250509	151300	222493847	971	971	971	971	0
245	20250509	151200	222493847	971	971	971	971	0
246	20250509	151100	222493847	971	971	971	971	20
247	20250509	151000	222474427	971	971	971	971	0
248	20250509	150900	222474427	971	971	971	971	12
249	20250509	150800	222462775	971	971	971	971	33
250	20250509	150700	222430732	966	966	971	966	415
251	20250509	150600	222029837	967	967	967	967	17
252	20250509	150500	222013398	967	971	971	967	113
253	20250509	150400	221903719	967	967	967	967	7
254	20250509	150300	221896950	971	971	971	971	0
255	20250509	150200	221896950	971	967	971	966	269
256	20250509	150100	221636937	971	971	971	971	80
257	20250509	150000	221559257	971	971	971	971	176
258	20250509	145900	221388361	971	967	971	967	512
259	20250509	145800	220893209	971	971	971	971	1
260	20250509	145700	220892238	971	971	971	971	221
261	20250509	145600	220677647	971	968	971	968	19
262	20250509	145500	220659252	967	967	967	967	1015
263	20250509	145400	219677747	970	970	970	970	0
264	20250509	145300	219677747	970	970	970	970	1001
265	20250509	145200	218706777	970	970	970	970	0
266	20250509	145100	218706777	970	970	970	970	0
267	20250509	145000	218706777	970	969	970	969	135
268	20250509	144900	218575832	969	968	969	968	101
269	20250509	144800	218477964	967	967	967	967	0
270	20250509	144700	218477964	967	967	967	967	0
271	20250509	144600	218477964	967	967	967	967	0
272	20250509	144500	218477964	967	967	967	967	137
273	20250509	144400	218345485	967	967	967	967	1
274	20250509	144300	218344518	967	967	967	967	0
275	20250509	144200	218344518	967	966	967	966	531
276	20250509	144100	217831472	966	966	966	966	0
277	20250509	144000	217831472	966	966	966	966	1
278	20250509	143900	217830506	965	965	965	965	0
279	20250509	143800	217830506	965	965	965	965	1
280	20250509	143700	217829541	965	965	965	965	2400
281	20250509	143600	215513541	965	965	965	965	0
282	20250509	143500	215513541	965	967	967	965	2089
283	20250509	143400	213497478	973	973	973	973	0
284	20250509	143300	213497478	973	973	973	973	1
285	20250509	143200	213496505	966	966	967	966	9042
286	20250509	143100	204761901	966	967	968	966	5000
287	20250509	143000	199930449	968	968	968	968	0
288	20250509	142900	199930449	968	968	968	968	0
289	20250509	142800	199930449	968	968	968	968	4
290	20250509	142700	199926577	971	968	971	968	4
291	20250509	142600	199922702	967	967	967	967	0
292	20250509	142500	199922702	967	967	967	967	0
293	20250509	142400	199922702	967	968	969	966	1102
294	20250509	142300	198857966	966	966	966	966	0
295	20250509	142200	198857966	966	969	969	966	4120
296	20250509	142100	194872809	971	971	971	971	0
297	20250509	142000	194872809	971	971	971	971	0
298	20250509	141900	194872809	971	971	971	971	25
299	20250509	141800	194848534	971	971	971	971	0
300	20250509	141700	194848534	971	971	971	971	0
301	20250509	141600	194848534	971	971	971	971	1
302	20250509	141500	194847563	968	968	968	968	40
303	20250509	141400	194808843	968	968	968	968	580
304	20250509	141300	194247403	970	970	970	970	0
305	20250509	141200	194247403	970	970	970	970	230
306	20250509	141100	194024303	971	971	971	971	103
307	20250509	141000	193924290	970	970	970	970	0
308	20250509	140900	193924290	970	970	970	970	800
309	20250509	140800	193148290	970	970	970	970	125
310	20250509	140700	193027040	971	971	971	971	0
311	20250509	140600	193027040	971	971	971	971	0
312	20250509	140500	193027040	971	971	971	971	0
313	20250509	140400	193027040	971	971	971	971	0
314	20250509	140300	193027040	971	971	971	971	438
315	20250509	140200	192601742	971	971	971	971	0
316	20250509	140100	192601742	971	969	971	969	222
317	20250509	140000	192386496	971	971	971	971	1
318	20250509	135900	192385525	972	972	972	972	0
319	20250509	135800	192385525	972	972	972	972	0
320	20250509	135700	192385525	972	972	972	972	1042
321	20250509	135600	191372701	972	972	972	972	1
322	20250509	135500	191371729	972	972	972	972	1
323	20250509	135400	191370757	972	972	972	972	0
324	20250509	135300	191370757	972	972	972	972	0
325	20250509	135200	191370757	972	972	972	972	1
326	20250509	135100	191369785	972	972	972	972	100
327	20250509	135000	191272585	972	971	972	971	106
328	20250509	134900	191169658	971	971	971	971	0
329	20250509	134800	191169658	971	971	971	971	0
330	20250509	134700	191169658	971	971	971	971	1
331	20250509	134600	191168687	971	971	971	971	0
332	20250509	134500	191168687	971	971	971	971	5
333	20250509	134400	191163832	971	971	971	971	0
334	20250509	134300	191163832	971	971	971	971	0
335	20250509	134200	191163832	971	971	971	971	11
336	20250509	134100	191153151	971	971	971	971	1
337	20250509	134000	191152180	971	970	971	970	2
338	20250509	133900	191150239	969	969	969	969	62
339	20250509	133800	191090161	970	970	970	970	0
340	20250509	133700	191090161	970	971	971	970	529
341	20250509	133600	190577018	971	971	971	971	1
342	20250509	133500	190576047	970	970	970	970	0
343	20250509	133400	190576047	970	970	970	970	100
344	20250509	133300	190479047	970	972	972	970	363
345	20250509	133200	190126737	972	972	972	972	0
346	20250509	133100	190126737	972	972	972	972	1
347	20250509	133000	190125765	971	971	971	971	98
348	20250509	132900	190030607	971	971	971	971	0
349	20250509	132800	190030607	971	971	971	971	2
350	20250509	132700	190028665	971	971	971	971	1
351	20250509	132600	190027694	971	971	971	971	10
352	20250509	132500	190017984	970	970	970	970	1401
353	20250509	132400	188659014	968	968	968	968	0
354	20250509	132300	188659014	968	968	968	968	0
355	20250509	132200	188659014	968	968	968	968	0
356	20250509	132100	188659014	968	968	968	968	0
357	20250509	132000	188659014	968	968	968	968	1931
358	20250509	131900	186789806	968	968	968	968	2264
359	20250509	131800	184598254	968	968	968	968	0
360	20250509	131700	184598254	968	968	968	968	0
361	20250509	131600	184598254	968	968	968	968	0
362	20250509	131500	184598254	968	968	968	968	0
363	20250509	131400	184598254	968	968	968	968	0
364	20250509	131300	184598254	968	968	968	968	1627
365	20250509	131200	183023318	969	969	969	969	21
366	20250509	131100	183002969	971	971	971	971	0
367	20250509	131000	183002969	971	969	971	969	393
368	20250509	130900	182622150	970	970	970	970	0
369	20250509	130800	182622150	970	970	970	970	0
370	20250509	130700	182622150	970	970	970	970	0
371	20250509	130600	182622150	970	970	970	970	0
372	20250509	130500	182622150	970	970	970	970	39
373	20250509	130400	182584320	970	970	970	970	100
374	20250509	130300	182487320	969	970	970	969	1105
375	20250509	130200	181416470	969	969	969	969	105
376	20250509	130100	181314725	969	969	969	969	100
377	20250509	130000	181217825	969	971	971	969	4385
378	20250509	125900	176964458	972	971	972	971	21
379	20250509	125800	176944066	971	971	971	971	30
380	20250509	125700	176914936	972	972	972	972	60
381	20250509	125600	176856616	972	972	972	972	3
382	20250509	125500	176853700	972	972	972	972	0
383	20250509	125400	176853700	972	972	972	972	0
384	20250509	125300	176853700	972	972	972	972	1
385	20250509	125200	176852728	970	970	970	970	0
386	20250509	125100	176852728	970	970	970	970	85
387	20250509	125000	176770278	971	971	971	971	0
388	20250509	124900	176770278	971	971	971	971	0
389	20250509	124800	176770278	971	971	971	971	171
390	20250509	124700	176604237	971	972	973	971	1061
391	20250509	124600	175572009	973	973	973	973	49
392	20250509	124500	175524332	973	973	973	973	0
393	20250509	124400	175524332	973	973	973	973	9
394	20250509	124300	175515575	973	973	973	973	0
395	20250509	124200	175515575	973	973	973	973	309
396	20250509	124100	175214918	973	973	973	973	0
397	20250509	124000	175214918	973	973	973	973	2
398	20250509	123900	175212972	973	973	973	973	0
399	20250509	123800	175212972	973	973	973	973	0
400	20250509	123700	175212972	973	973	973	973	100
401	20250509	123600	175115672	973	973	973	973	0
402	20250509	123500	175115672	973	973	973	973	0
403	20250509	123400	175115672	973	973	973	973	221
404	20250509	123300	174900639	970	970	970	970	0
405	20250509	123200	174900639	970	970	970	970	299
406	20250509	123100	174610609	970	970	970	970	0
407	20250509	123000	174610609	970	970	970	970	0
408	20250509	122900	174610609	970	970	970	970	200
409	20250509	122800	174416609	970	970	970	970	0
410	20250509	122700	174416609	970	970	970	970	0
411	20250509	122600	174416609	970	970	970	970	21
412	20250509	122500	174396239	970	970	970	970	0
413	20250509	122400	174396239	970	970	970	970	100
414	20250509	122300	174299239	971	971	971	971	0
415	20250509	122200	174299239	971	971	971	971	892
416	20250509	122100	173433107	971	971	971	971	139
417	20250509	122000	173298138	970	970	970	970	0
418	20250509	121900	173298138	970	970	970	970	0
419	20250509	121800	173298138	970	970	970	970	0
420	20250509	121700	173298138	970	970	970	970	0
421	20250509	121600	173298138	970	971	971	970	933
422	20250509	121500	172393063	970	970	970	970	0
423	20250509	121400	172393063	970	970	970	970	0
424	20250509	121300	172393063	970	970	970	970	214
425	20250509	121200	172185483	970	970	970	969	1141
426	20250509	121100	171079768	971	971	971	971	0
427	20250509	121000	171079768	971	971	971	971	20
428	20250509	120900	171060348	971	971	971	971	26
429	20250509	120800	171035102	970	970	970	970	0
430	20250509	120700	171035102	970	970	970	970	0
431	20250509	120600	171035102	970	970	970	970	0
432	20250509	120500	171035102	970	970	970	970	501
433	20250509	120400	170549132	972	972	972	972	0
434	20250509	120300	170549132	972	972	972	972	0
435	20250509	120200	170549132	972	972	972	972	1
436	20250509	120100	170548160	968	968	968	968	0
437	20250509	120000	170548160	968	968	968	968	0
438	20250509	115900	170548160	968	968	968	968	0
439	20250509	115800	170548160	968	968	968	968	0
440	20250509	115700	170548160	968	968	968	968	0
441	20250509	115600	170548160	968	968	968	968	0
442	20250509	115500	170548160	968	968	968	968	1
443	20250509	115400	170547192	971	971	971	971	0
444	20250509	115300	170547192	971	970	971	970	1015
445	20250509	115200	169562142	972	972	972	972	0
446	20250509	115100	169562142	972	972	972	972	0
447	20250509	115000	169562142	972	972	972	972	0
448	20250509	114900	169562142	972	972	972	972	200
449	20250509	114800	169367742	973	973	973	973	0
450	20250509	114700	169367742	973	973	973	973	0
451	20250509	114600	169367742	973	973	973	973	0
452	20250509	114500	169367742	973	970	973	970	57
453	20250509	114400	169312284	966	967	967	966	690
454	20250509	114300	168645654	967	967	967	967	1597
455	20250509	114200	167101355	967	967	967	967	5130
456	20250509	114100	162140645	967	967	967	967	8
457	20250509	114000	162132909	966	966	966	966	30
458	20250509	113900	162103929	967	967	967	967	6607
459	20250509	113800	155714960	967	967	967	967	58
460	20250509	113700	155658874	967	967	967	967	517
461	20250509	113600	155158935	967	967	967	967	124
462	20250509	113500	155039027	967	966	967	966	21
463	20250509	113400	155018730	966	967	967	966	10
464	20250509	113300	155009063	967	969	969	967	5856
465	20250509	113200	149345266	974	974	974	974	100
466	20250509	113100	149247866	969	969	969	969	10
467	20250509	113000	149238176	970	968	970	968	2926
468	20250509	112900	146405800	968	968	968	968	1460
469	20250509	112800	144992520	968	969	969	968	3000
470	20250509	112700	142087594	969	969	970	969	3051
471	20250509	112600	139128176	969	971	971	969	6507
472	20250509	112500	132816611	971	971	971	971	0
473	20250509	112400	132816611	971	971	971	971	240
474	20250509	112300	132583571	970	971	971	970	3697
475	20250509	112200	128997480	971	971	971	971	1
476	20250509	112100	128996509	971	971	971	971	48
477	20250509	112000	128949901	972	972	972	972	1
478	20250509	111900	128948929	970	972	972	970	5000
479	20250509	111800	124095642	972	972	972	972	0
480	20250509	111700	124095642	972	972	972	972	0
481	20250509	111600	124095642	972	974	974	972	1011
482	20250509	111500	123112928	972	972	972	972	0
483	20250509	111400	123112928	972	972	972	972	442
484	20250509	111300	122683304	973	974	974	973	60
485	20250509	111200	122624923	974	972	974	972	89
486	20250509	111100	122538278	973	973	973	973	50
487	20250509	111000	122489628	974	974	974	974	25
488	20250509	110900	122465278	974	974	974	974	15
489	20250509	110800	122450668	974	974	974	974	41
490	20250509	110700	122410734	974	974	974	974	17
491	20250509	110600	122394176	974	974	974	974	0
492	20250509	110500	122394176	974	974	974	974	0
493	20250509	110400	122394176	974	974	974	974	3183
494	20250509	110300	119293934	974	974	974	974	0
495	20250509	110200	119293934	974	974	974	974	200
496	20250509	110100	119099134	974	974	974	974	0
497	20250509	110000	119099134	974	974	974	974	2451
498	20250509	105900	116711860	974	974	974	974	5017
499	20250509	105800	111825302	971	971	971	971	0
500	20250509	105700	111825302	971	971	971	971	0
501	20250509	105600	111825302	971	971	971	971	0
502	20250509	105500	111825302	971	971	971	971	0
503	20250509	105400	111825302	971	971	971	971	0
504	20250509	105300	111825302	971	971	971	971	0
505	20250509	105200	111825302	971	971	971	971	0
506	20250509	105100	111825302	971	971	971	971	10
507	20250509	105000	111815592	974	972	974	972	107
508	20250509	104900	111711485	970	970	970	970	0
509	20250509	104800	111711485	970	970	970	970	0
510	20250509	104700	111711485	970	970	970	970	0
511	20250509	104600	111711485	970	970	970	970	0
512	20250509	104500	111711485	970	970	970	970	0
513	20250509	104400	111711485	970	970	970	970	700
514	20250509	104300	111032485	970	970	970	970	0
515	20250509	104200	111032485	970	970	970	970	0
516	20250509	104100	111032485	970	970	970	970	0
517	20250509	104000	111032485	970	970	970	970	0
518	20250509	103900	111032485	970	970	970	970	1500
519	20250509	103800	109577485	974	974	974	974	1568
520	20250509	103700	108050253	974	974	974	974	6013
521	20250509	103600	102193591	970	970	970	970	0
522	20250509	103500	102193591	970	970	970	970	0
523	20250509	103400	102193591	970	973	973	970	420
524	20250509	103300	101784991	973	973	973	973	10
525	20250509	103200	101775261	973	973	973	973	1002
526	20250509	103100	100800315	968	970	970	968	5629
527	20250509	103000	95346548	969	974	974	969	9754
528	20250509	102900	85888745	973	973	973	973	0
529	20250509	102800	85888745	973	973	973	973	0
530	20250509	102700	85888745	973	973	973	973	100
531	20250509	102600	85791445	973	973	973	973	0
532	20250509	102500	85791445	973	974	974	973	1012
533	20250509	102400	84805777	974	976	976	974	3287
534	20250509	102300	81603953	975	976	976	975	42
535	20250509	102200	81562962	980	980	980	980	500
536	20250509	102100	81072962	976	976	976	976	0
537	20250509	102000	81072962	976	976	976	976	0
538	20250509	101900	81072962	976	976	976	976	0
539	20250509	101800	81072962	976	976	977	975	11388
540	20250509	101700	69950118	977	977	977	977	0
541	20250509	101600	69950118	977	977	977	974	10436
542	20250509	101500	59772035	977	977	977	977	0
543	20250509	101400	59772035	977	978	978	977	1010
544	20250509	101300	58785255	977	977	977	977	0
545	20250509	101200	58785255	977	977	977	977	50
546	20250509	101100	58736405	980	980	980	980	0
547	20250509	101000	58736405	980	980	980	980	0
548	20250509	100900	58736405	980	980	980	980	0
549	20250509	100800	58736405	980	980	980	980	0
550	20250509	100700	58736405	980	980	980	980	5
551	20250509	100600	58731505	980	980	980	980	200
552	20250509	100500	58535505	977	977	977	977	400
553	20250509	100400	58144705	983	983	983	983	30
554	20250509	100300	58115215	983	983	983	983	85
555	20250509	100200	58031660	983	983	983	983	81
556	20250509	100100	57952037	983	983	983	983	5
557	20250509	100000	57947122	983	983	983	983	50
558	20250509	095900	57897972	984	984	984	984	0
559	20250509	095800	57897972	984	984	984	984	25
560	20250509	095700	57873372	979	979	979	979	100
561	20250509	095600	57775472	975	975	975	975	0
562	20250509	095500	57775472	975	976	976	975	1000
563	20250509	095400	56800461	975	975	975	975	0
564	20250509	095300	56800461	975	976	976	975	937
565	20250509	095200	55886331	976	981	981	976	1922
566	20250509	095100	54005269	983	983	983	983	6
567	20250509	095000	53999371	984	984	984	984	0
568	20250509	094900	53999371	984	983	984	983	350
569	20250509	094800	53654973	980	980	980	980	1425
570	20250509	094700	52258473	979	979	979	979	419
571	20250509	094600	51848272	979	979	979	979	63
572	20250509	094500	51786595	979	978	979	978	27
573	20250509	094400	51760188	977	979	979	977	12
574	20250509	094300	51748460	978	978	978	978	0
575	20250509	094200	51748460	978	979	979	978	24
576	20250509	094100	51724973	979	979	979	979	82
577	20250509	094000	51644695	979	979	979	979	0
578	20250509	093900	51644695	979	982	982	979	18
579	20250509	093800	51627049	982	981	982	979	331
580	20250509	093700	51302071	981	981	981	979	10
581	20250509	093600	51292269	985	985	985	985	0
582	20250509	093500	51292269	985	985	985	985	0
583	20250509	093400	51292269	985	976	985	976	428
584	20250509	093300	50873909	976	976	976	976	0
585	20250509	093200	50873909	976	976	976	976	0
586	20250509	093100	50873909	976	976	976	976	0
587	20250509	093000	50873909	976	976	976	975	993
588	20250509	092900	49905415	977	983	983	977	9938
589	20250509	092800	40176068	983	983	983	983	67
590	20250509	092700	40110207	982	982	982	981	270
591	20250509	092600	39845167	980	982	982	980	400
592	20250509	092500	39452767	980	979	982	979	3091
593	20250509	092400	36426088	980	979	980	979	84
594	20250509	092300	36343798	979	980	980	979	97
595	20250509	092200	36248810	982	980	982	980	667
596	20250509	092100	35594030	982	982	982	982	762
597	20250509	092000	34845746	982	979	982	979	2936
598	20250509	091900	31971003	978	978	978	978	61
599	20250509	091800	31911345	978	979	979	976	390
600	20250509	091700	31530475	976	976	977	976	1650
601	20250509	091600	29920073	976	980	982	975	11752
602	20250509	091500	18454098	980	976	980	976	2526
603	20250509	091400	15982604	976	979	979	975	1231
604	20250509	091300	14780006	980	991	991	978	4276
605	20250509	091200	10589667	981	985	985	981	1370
606	20250509	091100	9245142	995	995	995	995	0
607	20250509	091000	9245142	995	982	996	982	832
608	20250509	090900	8421441	982	985	985	982	3981
609	20250509	090800	4510426	986	987	990	986	58
610	20250509	090700	4453065	990	990	990	990	0
611	20250509	090600	4453065	990	1001	1001	990	1179
612	20250509	090500	3284660	1001	1001	1001	1001	0
613	20250509	090400	3284660	1001	1001	1001	1001	500
614	20250509	090300	2784160	1001	989	1001	989	331
615	20250509	090200	2456681	989	992	992	988	1436
616	20250509	090100	1034120	1004	1004	1004	1004	0
617	20250509	090000	1034120	1004	1004	1004	1004	1030