KissMeData/049180/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	190300	202650343	925	925	925	925	1892
3	20250516	190200	202650343	925	925	925	925	0
4	20250516	190100	202650343	925	925	925	925	0
5	20250516	190000	202650343	925	925	925	925	0
6	20250516	185900	202650343	925	925	925	925	0
7	20250516	185800	202650343	925	925	925	925	0
8	20250516	185700	202650343	925	925	925	925	0
9	20250516	185600	202650343	925	925	925	925	0
10	20250516	185500	202650343	925	925	925	925	0
11	20250516	185400	202650343	925	925	925	925	0
12	20250516	185300	202650343	925	925	925	925	0
13	20250516	185200	202650343	925	925	925	925	0
14	20250516	185100	202650343	925	925	925	925	0
15	20250516	185000	202650343	925	925	925	925	0
16	20250516	184900	202650343	925	925	925	925	0
17	20250516	184800	202650343	925	925	925	925	0
18	20250516	184700	202650343	925	925	925	925	0
19	20250516	184600	202650343	925	925	925	925	0
20	20250516	184500	202650343	925	925	925	925	0
21	20250516	184400	202650343	925	925	925	925	0
22	20250516	184300	202650343	925	925	925	925	0
23	20250516	184200	202650343	925	925	925	925	0
24	20250516	184100	202650343	925	925	925	925	0
25	20250516	184000	202650343	925	925	925	925	0
26	20250516	183900	202650343	925	925	925	925	0
27	20250516	183800	202650343	925	925	925	925	0
28	20250516	183700	202650343	925	925	925	925	0
29	20250516	183600	202650343	925	925	925	925	0
30	20250516	183500	202650343	925	925	925	925	0
31	20250516	183400	202650343	925	925	925	925	0
32	20250516	183300	202650343	925	925	925	925	1892
33	20250516	183200	202650343	925	925	925	925	0
34	20250516	183100	202650343	925	925	925	925	0
35	20250516	183000	202650343	925	925	925	925	0
36	20250516	182900	202650343	925	925	925	925	0
37	20250516	182800	202650343	925	925	925	925	0
38	20250516	182700	202650343	925	925	925	925	0
39	20250516	182600	202650343	925	925	925	925	0
40	20250516	182500	202650343	925	925	925	925	0
41	20250516	182400	202650343	925	925	925	925	0
42	20250516	182300	202650343	925	925	925	925	0
43	20250516	182200	202650343	925	925	925	925	0
44	20250516	182100	202650343	925	925	925	925	0
45	20250516	182000	202650343	925	925	925	925	0
46	20250516	181900	202650343	925	925	925	925	0
47	20250516	181800	202650343	925	925	925	925	0
48	20250516	181700	202650343	925	925	925	925	0
49	20250516	181600	202650343	925	925	925	925	0
50	20250516	181500	202650343	925	925	925	925	0
51	20250516	181400	202650343	925	925	925	925	0
52	20250516	181300	202650343	925	925	925	925	0
53	20250516	181200	202650343	925	925	925	925	0
54	20250516	181100	202650343	925	925	925	925	0
55	20250516	181000	202650343	925	925	925	925	0
56	20250516	180900	202650343	925	925	925	925	0
57	20250516	180800	202650343	925	925	925	925	0
58	20250516	180700	202650343	925	925	925	925	0
59	20250516	180600	202650343	925	925	925	925	0
60	20250516	180500	202650343	925	925	925	925	0
61	20250516	180400	202650343	925	925	925	925	0
62	20250516	180300	202650343	925	925	925	925	1892
63	20250516	180200	202650343	925	925	925	925	0
64	20250516	180100	202650343	925	925	925	925	0
65	20250516	180000	202650343	925	925	925	925	0
66	20250516	175900	202650343	925	925	925	925	0
67	20250516	175800	202650343	925	925	925	925	0
68	20250516	175700	202650343	925	925	925	925	0
69	20250516	175600	202650343	925	925	925	925	0
70	20250516	175500	202650343	925	925	925	925	0
71	20250516	175400	202650343	925	925	925	925	0
72	20250516	175300	202650343	925	925	925	925	0
73	20250516	175200	202650343	925	925	925	925	0
74	20250516	175100	202650343	925	925	925	925	0
75	20250516	175000	202650343	925	925	925	925	0
76	20250516	174900	202650343	925	925	925	925	0
77	20250516	174800	202650343	925	925	925	925	0
78	20250516	174700	202650343	925	925	925	925	0
79	20250516	174600	202650343	925	925	925	925	0
80	20250516	174500	202650343	925	925	925	925	0
81	20250516	174400	202650343	925	925	925	925	0
82	20250516	174300	202650343	925	925	925	925	0
83	20250516	174200	202650343	925	925	925	925	0
84	20250516	174100	202650343	925	925	925	925	0
85	20250516	174000	202650343	925	925	925	925	0
86	20250516	173900	202650343	925	925	925	925	0
87	20250516	173800	202650343	925	925	925	925	0
88	20250516	173700	202650343	925	925	925	925	0
89	20250516	173600	202650343	925	925	925	925	0
90	20250516	173500	202650343	925	925	925	925	0
91	20250516	173400	202650343	925	925	925	925	0
92	20250516	173300	202650343	925	925	925	925	1892
93	20250516	173200	202650343	925	925	925	925	0
94	20250516	173100	202650343	925	925	925	925	0
95	20250516	173000	202650343	925	925	925	925	0
96	20250516	172900	202650343	925	925	925	925	0
97	20250516	172800	202650343	925	925	925	925	0
98	20250516	172700	202650343	925	925	925	925	0
99	20250516	172600	202650343	925	925	925	925	0
100	20250516	172500	202650343	925	925	925	925	0
101	20250516	172400	202650343	925	925	925	925	0
102	20250516	172300	202650343	925	925	925	925	0
103	20250516	172200	202650343	925	925	925	925	0
104	20250516	172100	202650343	925	925	925	925	0
105	20250516	172000	202650343	925	925	925	925	0
106	20250516	171900	202650343	925	925	925	925	0
107	20250516	171800	202650343	925	925	925	925	0
108	20250516	171700	202650343	925	925	925	925	0
109	20250516	171600	202650343	925	925	925	925	0
110	20250516	171500	202650343	925	925	925	925	0
111	20250516	171400	202650343	925	925	925	925	0
112	20250516	171300	202650343	925	925	925	925	0
113	20250516	171200	202650343	925	925	925	925	0
114	20250516	171100	202650343	925	925	925	925	0
115	20250516	171000	202650343	925	925	925	925	0
116	20250516	170900	202650343	925	925	925	925	0
117	20250516	170800	202650343	925	925	925	925	0
118	20250516	170700	202650343	925	925	925	925	0
119	20250516	170600	202650343	925	925	925	925	0
120	20250516	170500	202650343	925	925	925	925	0
121	20250516	170400	202650343	925	925	925	925	0
122	20250516	170300	202650343	925	925	925	925	1892
123	20250516	170200	202650343	925	925	925	925	0
124	20250516	170100	202650343	925	925	925	925	0
125	20250516	170000	202650343	925	925	925	925	0
126	20250516	165900	202650343	925	925	925	925	0
127	20250516	165800	202650343	925	925	925	925	0
128	20250516	165700	202650343	925	925	925	925	0
129	20250516	165600	202650343	925	925	925	925	0
130	20250516	165500	202650343	925	925	925	925	0
131	20250516	165400	202650343	925	925	925	925	0
132	20250516	165300	202650343	925	925	925	925	0
133	20250516	165200	202650343	925	925	925	925	0
134	20250516	165100	202650343	925	925	925	925	0
135	20250516	165000	202650343	925	925	925	925	0
136	20250516	164900	202650343	925	925	925	925	0
137	20250516	164800	202650343	925	925	925	925	0
138	20250516	164700	202650343	925	925	925	925	0
139	20250516	164600	202650343	925	925	925	925	0
140	20250516	164500	202650343	925	925	925	925	0
141	20250516	164400	202650343	925	925	925	925	0
142	20250516	164300	202650343	925	925	925	925	0
143	20250516	164200	202650343	925	925	925	925	0
144	20250516	164100	202650343	925	925	925	925	0
145	20250516	164000	202650343	925	925	925	925	0
146	20250516	163900	202650343	925	925	925	925	0
147	20250516	163800	202650343	925	925	925	925	0
148	20250516	163700	202650343	925	925	925	925	0
149	20250516	163600	202650343	925	925	925	925	0
150	20250516	163500	202650343	925	925	925	925	0
151	20250516	163400	202650343	925	925	925	925	0
152	20250516	163300	202650343	925	925	925	925	1892
153	20250516	163200	202650343	925	925	925	925	0
154	20250516	163100	202650343	925	925	925	925	0
155	20250516	163000	202650343	925	925	925	925	0
156	20250516	162900	202650343	925	925	925	925	0
157	20250516	162800	202650343	925	925	925	925	0
158	20250516	162700	202650343	925	925	925	925	0
159	20250516	162600	202650343	925	925	925	925	0
160	20250516	162500	202650343	925	925	925	925	0
161	20250516	162400	202650343	925	925	925	925	0
162	20250516	162300	202650343	925	925	925	925	0
163	20250516	162200	202650343	925	925	925	925	0
164	20250516	162100	202650343	925	925	925	925	0
165	20250516	162000	202650343	925	925	925	925	0
166	20250516	161900	202650343	925	925	925	925	0
167	20250516	161800	202650343	925	925	925	925	0
168	20250516	161700	202650343	925	925	925	925	0
169	20250516	161600	202650343	925	925	925	925	0
170	20250516	161500	202650343	925	925	925	925	0
171	20250516	161400	202650343	925	925	925	925	0
172	20250516	161300	202650343	925	925	925	925	0
173	20250516	161200	202650343	925	925	925	925	0
174	20250516	161100	202650343	925	925	925	925	0
175	20250516	161000	202650343	925	925	925	925	0
176	20250516	160900	202650343	925	925	925	925	0
177	20250516	160800	202650343	925	925	925	925	0
178	20250516	160700	202650343	925	925	925	925	0
179	20250516	160600	202650343	925	925	925	925	0
180	20250516	160500	202650343	925	925	925	925	0
181	20250516	160400	202650343	925	925	925	925	0
182	20250516	160300	202650343	925	925	925	925	1892
183	20250516	160200	202650343	925	925	925	925	0
184	20250516	160100	202650343	925	925	925	925	0
185	20250516	160000	202650343	925	925	925	925	0
186	20250516	155900	202650343	925	925	925	925	0
187	20250516	155800	202650343	925	925	925	925	0
188	20250516	155700	202650343	925	925	925	925	0
189	20250516	155600	202650343	925	925	925	925	0
190	20250516	155500	202650343	925	925	925	925	0
191	20250516	155400	202650343	925	925	925	925	0
192	20250516	155300	202650343	925	925	925	925	0
193	20250516	155200	202650343	925	925	925	925	0
194	20250516	155100	202650343	925	925	925	925	0
195	20250516	155000	202650343	925	925	925	925	0
196	20250516	154900	202650343	925	925	925	925	0
197	20250516	154800	202650343	925	925	925	925	0
198	20250516	154700	202650343	925	925	925	925	0
199	20250516	154600	202650343	925	925	925	925	0
200	20250516	154500	202650343	925	925	925	925	0
201	20250516	154400	202650343	925	925	925	925	0
202	20250516	154300	202650343	925	925	925	925	0
203	20250516	154200	202650343	925	925	925	925	0
204	20250516	154100	202650343	925	925	925	925	0
205	20250516	154000	202650343	925	925	925	925	0
206	20250516	153900	202650343	925	925	925	925	0
207	20250516	153800	202650343	925	925	925	925	0
208	20250516	153700	202650343	925	925	925	925	0
209	20250516	153600	202650343	925	925	925	925	0
210	20250516	153500	202650343	925	925	925	925	0
211	20250516	153400	202650343	925	925	925	925	0
212	20250516	153300	202650343	925	925	925	925	1892
213	20250516	153200	202650343	925	925	925	925	0
214	20250516	153100	202650343	925	925	925	925	0
215	20250516	153000	202650343	925	925	925	925	1892
216	20250516	152900	200900243	925	925	925	925	0
217	20250516	152800	200900243	925	925	925	925	0
218	20250516	152700	200900243	925	925	925	925	0
219	20250516	152600	200900243	925	925	925	925	0
220	20250516	152500	200900243	925	925	925	925	0
221	20250516	152400	200900243	925	925	925	925	0
222	20250516	152300	200900243	925	925	925	925	0
223	20250516	152200	200900243	925	925	925	925	0
224	20250516	152100	200900243	925	925	925	925	0
225	20250516	152000	200900243	925	925	925	925	0
226	20250516	151900	200900243	925	925	925	925	0
227	20250516	151800	200900243	925	925	925	925	1444
228	20250516	151700	199564543	927	927	927	927	0
229	20250516	151600	199564543	927	927	927	927	5
230	20250516	151500	199559908	927	927	927	925	2548
231	20250516	151400	197201912	926	926	926	926	1263
232	20250516	151300	196032374	927	927	927	927	154
233	20250516	151200	195889616	927	927	927	927	102
234	20250516	151100	195795062	927	929	929	927	101
235	20250516	151000	195701433	929	929	929	929	20
236	20250516	150900	195682853	925	926	929	925	1202
237	20250516	150800	194570998	928	928	928	928	0
238	20250516	150700	194570998	928	928	928	928	781
239	20250516	150600	193846230	928	926	928	925	917
240	20250516	150500	192997876	925	928	928	925	389
241	20250516	150400	192637841	929	929	929	929	200
242	20250516	150300	192452041	929	926	929	926	301
243	20250516	150200	192172712	926	926	926	926	550
244	20250516	150100	191663412	926	926	926	926	8
245	20250516	150000	191656004	929	929	929	929	321
246	20250516	145900	191357795	929	925	929	925	31
247	20250516	145800	191329116	924	927	929	923	17299
248	20250516	145700	175315148	929	929	929	929	13
249	20250516	145600	175303071	929	927	929	927	503
250	20250516	145500	174836784	931	931	931	931	0
251	20250516	145400	174836784	931	931	931	931	0
252	20250516	145300	174836784	931	931	931	931	717
253	20250516	145200	174169257	928	928	931	927	5020
254	20250516	145100	169515531	928	928	928	928	10
255	20250516	145000	169506251	932	928	932	928	21
256	20250516	144900	169486759	932	932	932	932	0
257	20250516	144800	169486759	932	932	932	932	2
258	20250516	144700	169484895	932	928	932	928	312
259	20250516	144600	169195347	931	931	932	931	61
260	20250516	144500	169138555	931	931	931	931	410
261	20250516	144400	168756845	929	929	929	929	10
262	20250516	144300	168747555	928	928	928	928	0
263	20250516	144200	168747555	928	928	928	928	0
264	20250516	144100	168747555	928	928	928	928	0
265	20250516	144000	168747555	928	928	928	928	0
266	20250516	143900	168747555	928	928	928	928	0
267	20250516	143800	168747555	928	928	928	928	203
268	20250516	143700	168559171	927	927	927	927	0
269	20250516	143600	168559171	927	928	928	927	1300
270	20250516	143500	167353203	928	928	928	928	160
271	20250516	143400	167204723	932	932	932	932	0
272	20250516	143300	167204723	932	932	932	932	0
273	20250516	143200	167204723	932	932	932	932	0
274	20250516	143100	167204723	932	932	932	932	168
275	20250516	143000	167048147	932	929	932	929	102
276	20250516	142900	166953086	929	929	929	929	0
277	20250516	142800	166953086	929	929	929	929	100
278	20250516	142700	166860186	929	932	932	929	19
279	20250516	142600	166842532	929	928	929	928	29
280	20250516	142500	166815601	928	928	928	928	201
281	20250516	142400	166629073	927	927	927	927	40
282	20250516	142300	166591993	927	928	928	927	1140
283	20250516	142200	165535073	928	930	930	928	41888
284	20250516	142100	126586303	930	930	930	930	50
285	20250516	142000	126539803	930	930	930	930	50
286	20250516	141900	126493303	930	931	931	930	10575
287	20250516	141800	116649578	933	933	933	933	60
288	20250516	141700	116593598	932	932	932	932	218
289	20250516	141600	116390422	932	932	932	932	0
290	20250516	141500	116390422	932	932	932	932	858
291	20250516	141400	115590766	932	932	932	932	1077
292	20250516	141300	114587002	932	932	932	932	0
293	20250516	141200	114587002	932	932	932	932	0
294	20250516	141100	114587002	932	932	932	932	13
295	20250516	141000	114574886	932	932	932	932	100
296	20250516	140900	114481686	932	932	932	932	5
297	20250516	140800	114477026	931	932	933	931	6103
298	20250516	140700	108789609	933	933	933	932	1647
299	20250516	140600	107254558	932	932	932	932	0
300	20250516	140500	107254558	932	932	932	932	50
301	20250516	140400	107207958	933	933	933	933	440
302	20250516	140300	106797438	933	933	933	933	0
303	20250516	140200	106797438	933	933	933	933	20
304	20250516	140100	106778778	932	933	933	932	28
305	20250516	140000	106752658	937	933	937	933	21
306	20250516	135900	106733061	937	937	937	937	1
307	20250516	135800	106732124	933	933	933	933	50
308	20250516	135700	106685474	933	933	933	933	0
309	20250516	135600	106685474	933	933	933	933	1085
310	20250516	135500	105673169	933	932	933	932	120
311	20250516	135400	105561229	933	932	933	932	1410
312	20250516	135300	104247099	933	933	933	933	15
313	20250516	135200	104233104	934	933	934	933	215
314	20250516	135100	104032309	932	932	932	932	0
315	20250516	135000	104032309	932	932	932	932	0
316	20250516	134900	104032309	932	932	932	932	137
317	20250516	134800	103904625	933	934	934	933	658
318	20250516	134700	103290407	934	934	934	934	720
319	20250516	134600	102617927	934	934	934	934	0
320	20250516	134500	102617927	934	934	934	934	0
321	20250516	134400	102617927	934	934	934	934	13
322	20250516	134300	102605785	934	934	934	934	0
323	20250516	134200	102605785	934	934	934	934	0
324	20250516	134100	102605785	934	934	934	934	0
325	20250516	134000	102605785	934	935	935	934	1520
326	20250516	133900	101186104	934	934	934	934	282
327	20250516	133800	100922716	940	940	940	940	0
328	20250516	133700	100922716	940	940	940	940	0
329	20250516	133600	100922716	940	940	940	940	0
330	20250516	133500	100922716	940	940	940	940	0
331	20250516	133400	100922716	940	940	940	940	1
332	20250516	133300	100921776	934	934	934	934	0
333	20250516	133200	100921776	934	934	937	934	801
334	20250516	133100	100173639	934	934	934	934	84
335	20250516	133000	100095183	939	939	939	939	147
336	20250516	132900	99957150	933	933	933	933	0
337	20250516	132800	99957150	933	933	933	933	130
338	20250516	132700	99835860	933	933	933	933	3590
339	20250516	132600	96486390	933	933	933	933	0
340	20250516	132500	96486390	933	934	934	933	3476
341	20250516	132400	93243246	934	934	935	934	1736
342	20250516	132300	91621722	935	935	935	935	870
343	20250516	132200	90808272	937	937	937	937	7
344	20250516	132100	90801713	937	937	937	937	1
345	20250516	132000	90800776	937	935	937	935	810
346	20250516	131900	90043406	937	937	937	937	0
347	20250516	131800	90043406	937	937	937	937	0
348	20250516	131700	90043406	937	937	937	937	5
349	20250516	131600	90038721	937	937	937	937	0
350	20250516	131500	90038721	937	937	937	937	3
351	20250516	131400	90035910	934	934	934	934	40
352	20250516	131300	89998550	935	935	935	935	769
353	20250516	131200	89279535	936	936	936	936	3
354	20250516	131100	89276727	934	934	934	934	0
355	20250516	131000	89276727	934	934	934	934	0
356	20250516	130900	89276727	934	934	934	934	0
357	20250516	130800	89276727	934	934	934	934	0
358	20250516	130700	89276727	934	934	934	934	0
359	20250516	130600	89276727	934	934	934	934	0
360	20250516	130500	89276727	934	934	934	934	0
361	20250516	130400	89276727	934	934	934	934	0
362	20250516	130300	89276727	934	934	934	934	0
363	20250516	130200	89276727	934	935	935	934	2225
364	20250516	130100	87197893	936	936	936	936	30
365	20250516	130000	87169813	936	936	936	935	655
366	20250516	125900	86557374	935	939	939	935	410
367	20250516	125800	86173998	937	937	937	937	0
368	20250516	125700	86173998	937	937	937	937	470
369	20250516	125600	85733608	937	937	937	937	12
370	20250516	125500	85722364	937	937	937	937	1
371	20250516	125400	85721427	937	937	937	937	0
372	20250516	125300	85721427	937	937	937	937	20
373	20250516	125200	85702687	939	939	939	939	0
374	20250516	125100	85702687	939	939	939	939	10
375	20250516	125000	85693297	939	939	939	939	0
376	20250516	124900	85693297	939	939	939	939	100
377	20250516	124800	85599397	938	938	938	938	0
378	20250516	124700	85599397	938	938	938	938	0
379	20250516	124600	85599397	938	938	938	938	0
380	20250516	124500	85599397	938	938	938	938	108
381	20250516	124400	85498093	938	938	938	938	0
382	20250516	124300	85498093	938	937	938	937	3
383	20250516	124200	85495281	936	936	936	936	0
384	20250516	124100	85495281	936	936	936	936	0
385	20250516	124000	85495281	936	936	936	936	0
386	20250516	123900	85495281	936	936	936	936	0
387	20250516	123800	85495281	936	936	936	936	0
388	20250516	123700	85495281	936	936	936	936	0
389	20250516	123600	85495281	936	936	936	936	222
390	20250516	123500	85287489	936	936	936	936	1005
391	20250516	123400	84346809	937	937	937	937	0
392	20250516	123300	84346809	937	937	937	937	17
393	20250516	123200	84330880	937	937	937	937	0
394	20250516	123100	84330880	937	937	937	937	100
395	20250516	123000	84237180	938	938	938	938	0
396	20250516	122900	84237180	938	938	938	938	0
397	20250516	122800	84237180	938	938	938	938	0
398	20250516	122700	84237180	938	938	938	938	0
399	20250516	122600	84237180	938	938	938	938	0
400	20250516	122500	84237180	938	938	938	938	0
401	20250516	122400	84237180	938	938	938	938	0
402	20250516	122300	84237180	938	938	938	938	0
403	20250516	122200	84237180	938	938	938	938	0
404	20250516	122100	84237180	938	938	938	938	2000
405	20250516	122000	82361180	938	938	938	938	0
406	20250516	121900	82361180	938	938	938	938	0
407	20250516	121800	82361180	938	938	938	938	1
408	20250516	121700	82360242	935	935	935	935	55
409	20250516	121600	82308817	935	935	935	935	0
410	20250516	121500	82308817	935	935	935	935	253
411	20250516	121400	82072262	935	935	935	935	246
412	20250516	121300	81842252	935	936	936	935	3880
413	20250516	121200	78212005	936	937	937	936	127
414	20250516	121100	78093026	936	936	936	936	135
415	20250516	121000	77966666	939	939	939	939	0
416	20250516	120900	77966666	939	939	939	939	22
417	20250516	120800	77946008	939	939	939	939	0
418	20250516	120700	77946008	939	939	939	939	100
419	20250516	120600	77852108	939	939	939	939	4
420	20250516	120500	77848352	939	939	939	939	0
421	20250516	120400	77848352	939	939	939	939	0
422	20250516	120300	77848352	939	939	939	939	0
423	20250516	120200	77848352	939	939	939	939	0
424	20250516	120100	77848352	939	939	939	939	326
425	20250516	120000	77542238	939	939	939	939	0
426	20250516	115900	77542238	939	938	939	938	20
427	20250516	115800	77523476	935	935	935	935	0
428	20250516	115700	77523476	935	935	935	935	0
429	20250516	115600	77523476	935	935	935	935	0
430	20250516	115500	77523476	935	935	935	935	1
431	20250516	115400	77522541	935	935	935	935	20
432	20250516	115300	77503841	935	935	935	935	0
433	20250516	115200	77503841	935	935	935	935	0
434	20250516	115100	77503841	935	935	935	935	0
435	20250516	115000	77503841	935	935	935	935	0
436	20250516	114900	77503841	935	935	935	935	0
437	20250516	114800	77503841	935	935	935	935	1030
438	20250516	114700	76540791	935	935	935	935	0
439	20250516	114600	76540791	935	935	935	935	100
440	20250516	114500	76447291	935	935	935	935	1000
441	20250516	114400	75512291	939	939	939	939	0
442	20250516	114300	75512291	939	939	939	939	0
443	20250516	114200	75512291	939	939	939	939	0
444	20250516	114100	75512291	939	939	939	939	0
445	20250516	114000	75512291	939	935	939	935	719
446	20250516	113900	74839942	936	936	936	936	409
447	20250516	113800	74457118	935	935	935	935	0
448	20250516	113700	74457118	935	935	935	935	9
449	20250516	113600	74448703	935	935	935	935	0
450	20250516	113500	74448703	935	935	935	935	0
451	20250516	113400	74448703	935	935	935	935	1600
452	20250516	113300	72952703	935	936	936	935	50
453	20250516	113200	72905951	938	938	938	938	113
454	20250516	113100	72799957	937	937	937	937	0
455	20250516	113000	72799957	937	937	937	937	310
456	20250516	112900	72509487	937	937	937	937	0
457	20250516	112800	72509487	937	936	937	936	649
458	20250516	112700	71901623	934	935	935	934	1208
459	20250516	112600	70773343	935	935	938	935	100
460	20250516	112500	70679783	938	935	938	935	9135
461	20250516	112400	62138258	936	936	936	936	911
462	20250516	112300	61285562	937	937	937	937	0
463	20250516	112200	61285562	937	938	938	937	520
464	20250516	112100	60798302	938	938	938	938	0
465	20250516	112000	60798302	938	938	938	938	0
466	20250516	111900	60798302	938	938	938	938	1
467	20250516	111800	60797364	936	936	936	936	0
468	20250516	111700	60797364	936	938	938	936	850
469	20250516	111600	60001664	940	940	940	940	2
470	20250516	111500	59999784	940	940	940	940	0
471	20250516	111400	59999784	940	940	940	940	5
472	20250516	111300	59995084	940	940	940	940	1
473	20250516	111200	59994144	935	937	937	935	1014
474	20250516	111100	59044794	937	936	937	936	1354
475	20250516	111000	57777068	939	939	939	939	2
476	20250516	110900	57775190	941	938	941	937	832
477	20250516	110800	56995538	940	940	940	940	1
478	20250516	110700	56994598	937	937	937	937	0
479	20250516	110600	56994598	937	937	937	937	0
480	20250516	110500	56994598	937	937	937	937	996
481	20250516	110400	56061346	937	937	937	937	0
482	20250516	110300	56061346	937	937	937	937	0
483	20250516	110200	56061346	937	937	937	937	0
484	20250516	110100	56061346	937	937	937	937	0
485	20250516	110000	56061346	937	937	937	937	0
486	20250516	105900	56061346	937	940	940	937	41
487	20250516	105800	56022899	940	940	940	940	1
488	20250516	105700	56021959	937	937	937	937	0
489	20250516	105600	56021959	937	937	937	937	0
490	20250516	105500	56021959	937	937	937	937	585
491	20250516	105400	55473814	939	939	939	939	2
492	20250516	105300	55471936	937	937	937	937	0
493	20250516	105200	55471936	937	937	937	937	0
494	20250516	105100	55471936	937	937	937	937	0
495	20250516	105000	55471936	937	937	937	937	0
496	20250516	104900	55471936	937	937	937	937	0
497	20250516	104800	55471936	937	937	937	937	20
498	20250516	104700	55453196	937	937	937	937	0
499	20250516	104600	55453196	937	937	937	937	1000
500	20250516	104500	54516196	938	938	938	938	0
501	20250516	104400	54516196	938	938	938	938	0
502	20250516	104300	54516196	938	938	938	938	1
503	20250516	104200	54515258	937	937	937	937	0
504	20250516	104100	54515258	937	937	937	937	10
505	20250516	104000	54505888	935	935	935	935	0
506	20250516	103900	54505888	935	935	935	935	0
507	20250516	103800	54505888	935	935	935	935	0
508	20250516	103700	54505888	935	935	935	935	0
509	20250516	103600	54505888	935	935	935	935	0
510	20250516	103500	54505888	935	936	936	935	30
511	20250516	103400	54477837	935	938	938	935	4036
512	20250516	103300	50700477	937	937	937	937	0
513	20250516	103200	50700477	937	937	937	937	0
514	20250516	103100	50700477	937	937	937	937	0
515	20250516	103000	50700477	937	937	937	937	0
516	20250516	102900	50700477	937	937	937	937	0
517	20250516	102800	50700477	937	937	937	937	0
518	20250516	102700	50700477	937	938	938	937	497
519	20250516	102600	50234359	938	938	938	938	0
520	20250516	102500	50234359	938	938	938	938	172
521	20250516	102400	50073023	938	938	938	938	0
522	20250516	102300	50073023	938	938	938	938	0
523	20250516	102200	50073023	938	938	938	938	0
524	20250516	102100	50073023	938	938	938	938	20
525	20250516	102000	50054263	936	938	938	936	58
526	20250516	101900	49999935	936	936	936	936	100
527	20250516	101800	49906335	936	936	936	936	1825
528	20250516	101700	48198135	936	936	936	935	401
529	20250516	101600	47822975	936	936	936	936	0
530	20250516	101500	47822975	936	936	936	936	0
531	20250516	101400	47822975	936	936	938	936	586
532	20250516	101300	47274469	936	937	937	936	4109
533	20250516	101200	43426383	937	937	937	937	0
534	20250516	101100	43426383	937	938	938	937	2124
535	20250516	101000	41436173	939	942	942	937	1032
536	20250516	100900	40467139	941	941	941	941	10
537	20250516	100800	40457729	937	937	937	937	10
538	20250516	100700	40448359	942	942	942	942	0
539	20250516	100600	40448359	942	942	942	942	0
540	20250516	100500	40448359	942	942	942	942	1000
541	20250516	100400	39506359	941	941	941	941	0
542	20250516	100300	39506359	941	941	941	941	0
543	20250516	100200	39506359	941	941	941	941	0
544	20250516	100100	39506359	941	941	941	941	0
545	20250516	100000	39506359	941	941	941	941	606
546	20250516	095900	38936113	936	941	941	936	2735
547	20250516	095800	36373341	941	941	941	941	29
548	20250516	095700	36346052	941	941	941	941	216
549	20250516	095600	36142796	941	941	941	941	456
550	20250516	095500	35713700	941	937	941	937	736
551	20250516	095400	35023406	941	941	941	941	0
552	20250516	095300	35023406	941	941	941	937	68
553	20250516	095200	34959422	941	941	941	941	0
554	20250516	095100	34959422	941	941	941	938	3481
555	20250516	095000	31686547	941	941	941	941	0
556	20250516	094900	31686547	941	942	942	941	558
557	20250516	094800	31160926	942	942	942	942	121
558	20250516	094700	31046944	940	940	940	940	79
559	20250516	094600	30972684	942	942	942	942	0
560	20250516	094500	30972684	942	942	942	942	27
561	20250516	094400	30947250	939	942	942	939	31
562	20250516	094300	30918138	939	939	939	939	0
563	20250516	094200	30918138	939	936	939	936	1201
564	20250516	094100	29790591	941	941	941	941	431
565	20250516	094000	29385020	941	941	941	941	218
566	20250516	093900	29179882	941	935	941	935	572
567	20250516	093800	28644882	935	941	941	935	131
568	20250516	093700	28521797	935	935	935	935	0
569	20250516	093600	28521797	935	936	936	935	1611
570	20250516	093500	27014212	937	937	937	937	3
571	20250516	093400	27011401	942	942	942	942	10
572	20250516	093300	27001981	941	936	941	936	60
573	20250516	093200	26945566	941	939	941	936	507
574	20250516	093100	26470955	936	936	936	936	3
575	20250516	093000	26468147	940	940	940	940	30
576	20250516	092900	26439947	940	940	940	940	0
577	20250516	092800	26439947	940	940	940	940	501
578	20250516	092700	25969007	937	937	937	937	65
579	20250516	092600	25908102	940	941	941	940	2
580	20250516	092500	25906221	941	941	941	941	1
581	20250516	092400	25905280	935	938	938	935	4800
582	20250516	092300	21407036	939	939	943	939	213
583	20250516	092200	21207025	940	941	941	940	918
584	20250516	092100	20343987	941	941	941	941	0
585	20250516	092000	20343987	941	941	941	941	141
586	20250516	091900	20211306	940	941	941	940	509
587	20250516	091800	19732558	940	940	940	940	0
588	20250516	091700	19732558	940	940	940	940	30
589	20250516	091600	19704358	940	940	940	940	0
590	20250516	091500	19704358	940	944	944	940	15099
591	20250516	091400	5501717	950	950	950	950	1
592	20250516	091300	5500767	952	945	952	943	1010
593	20250516	091200	4547317	946	947	947	946	1667
594	20250516	091100	2970052	947	947	947	947	0
595	20250516	091000	2970052	947	947	947	947	300
596	20250516	090900	2685952	955	955	955	955	1
597	20250516	090800	2684997	954	949	954	947	1083
598	20250516	090700	1652271	949	955	955	949	22
599	20250516	090600	1631273	949	949	949	949	5
600	20250516	090500	1626528	956	956	956	956	1044
601	20250516	090400	628464	956	956	956	956	5
602	20250516	090300	623684	956	956	956	956	0
603	20250516	090200	623684	956	956	956	956	0
604	20250516	090100	623684	956	956	956	946	628
605	20250516	090000	29476	946	956	956	946	31