KissMeData/056090/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	192000	256472424	969	969	969	969	2463
3	20250515	191900	256472424	969	969	969	969	0
4	20250515	191800	256472424	969	969	969	969	0
5	20250515	191700	256472424	969	969	969	969	0
6	20250515	191600	256472424	969	969	969	969	0
7	20250515	191500	256472424	969	969	969	969	0
8	20250515	191400	256472424	969	969	969	969	0
9	20250515	191300	256472424	969	969	969	969	0
10	20250515	191200	256472424	969	969	969	969	0
11	20250515	191100	256472424	969	969	969	969	0
12	20250515	191000	256472424	969	969	969	969	0
13	20250515	190900	256472424	969	969	969	969	0
14	20250515	190800	256472424	969	969	969	969	0
15	20250515	190700	256472424	969	969	969	969	0
16	20250515	190600	256472424	969	969	969	969	0
17	20250515	190500	256472424	969	969	969	969	0
18	20250515	190400	256472424	969	969	969	969	0
19	20250515	190300	256472424	969	969	969	969	0
20	20250515	190200	256472424	969	969	969	969	0
21	20250515	190100	256472424	969	969	969	969	0
22	20250515	190000	256472424	969	969	969	969	0
23	20250515	185900	256472424	969	969	969	969	0
24	20250515	185800	256472424	969	969	969	969	0
25	20250515	185700	256472424	969	969	969	969	0
26	20250515	185600	256472424	969	969	969	969	0
27	20250515	185500	256472424	969	969	969	969	0
28	20250515	185400	256472424	969	969	969	969	0
29	20250515	185300	256472424	969	969	969	969	0
30	20250515	185200	256472424	969	969	969	969	0
31	20250515	185100	256472424	969	969	969	969	0
32	20250515	185000	256472424	969	969	969	969	2463
33	20250515	184900	256472424	969	969	969	969	0
34	20250515	184800	256472424	969	969	969	969	0
35	20250515	184700	256472424	969	969	969	969	0
36	20250515	184600	256472424	969	969	969	969	0
37	20250515	184500	256472424	969	969	969	969	0
38	20250515	184400	256472424	969	969	969	969	0
39	20250515	184300	256472424	969	969	969	969	0
40	20250515	184200	256472424	969	969	969	969	0
41	20250515	184100	256472424	969	969	969	969	0
42	20250515	184000	256472424	969	969	969	969	0
43	20250515	183900	256472424	969	969	969	969	0
44	20250515	183800	256472424	969	969	969	969	0
45	20250515	183700	256472424	969	969	969	969	0
46	20250515	183600	256472424	969	969	969	969	0
47	20250515	183500	256472424	969	969	969	969	0
48	20250515	183400	256472424	969	969	969	969	0
49	20250515	183300	256472424	969	969	969	969	0
50	20250515	183200	256472424	969	969	969	969	0
51	20250515	183100	256472424	969	969	969	969	0
52	20250515	183000	256472424	969	969	969	969	0
53	20250515	182900	256472424	969	969	969	969	0
54	20250515	182800	256472424	969	969	969	969	0
55	20250515	182700	256472424	969	969	969	969	0
56	20250515	182600	256472424	969	969	969	969	0
57	20250515	182500	256472424	969	969	969	969	0
58	20250515	182400	256472424	969	969	969	969	0
59	20250515	182300	256472424	969	969	969	969	0
60	20250515	182200	256472424	969	969	969	969	0
61	20250515	182100	256472424	969	969	969	969	0
62	20250515	182000	256472424	969	969	969	969	2463
63	20250515	181900	256472424	969	969	969	969	0
64	20250515	181800	256472424	969	969	969	969	0
65	20250515	181700	256472424	969	969	969	969	0
66	20250515	181600	256472424	969	969	969	969	0
67	20250515	181500	256472424	969	969	969	969	0
68	20250515	181400	256472424	969	969	969	969	0
69	20250515	181300	256472424	969	969	969	969	0
70	20250515	181200	256472424	969	969	969	969	0
71	20250515	181100	256472424	969	969	969	969	0
72	20250515	181000	256472424	969	969	969	969	0
73	20250515	180900	256472424	969	969	969	969	0
74	20250515	180800	256472424	969	969	969	969	0
75	20250515	180700	256472424	969	969	969	969	0
76	20250515	180600	256472424	969	969	969	969	0
77	20250515	180500	256472424	969	969	969	969	0
78	20250515	180400	256472424	969	969	969	969	0
79	20250515	180300	256472424	969	969	969	969	0
80	20250515	180200	256472424	969	969	969	969	0
81	20250515	180100	256472424	969	969	969	969	0
82	20250515	180000	256472424	969	969	969	969	0
83	20250515	175900	256472424	969	969	969	969	0
84	20250515	175800	256472424	969	969	969	969	0
85	20250515	175700	256472424	969	969	969	969	0
86	20250515	175600	256472424	969	969	969	969	0
87	20250515	175500	256472424	969	969	969	969	0
88	20250515	175400	256472424	969	969	969	969	0
89	20250515	175300	256472424	969	969	969	969	0
90	20250515	175200	256472424	969	969	969	969	0
91	20250515	175100	256472424	969	969	969	969	0
92	20250515	175000	256472424	969	969	969	969	2463
93	20250515	174900	256472424	969	969	969	969	0
94	20250515	174800	256472424	969	969	969	969	0
95	20250515	174700	256472424	969	969	969	969	0
96	20250515	174600	256472424	969	969	969	969	0
97	20250515	174500	256472424	969	969	969	969	0
98	20250515	174400	256472424	969	969	969	969	0
99	20250515	174300	256472424	969	969	969	969	0
100	20250515	174200	256472424	969	969	969	969	0
101	20250515	174100	256472424	969	969	969	969	0
102	20250515	174000	256472424	969	969	969	969	0
103	20250515	173900	256472424	969	969	969	969	0
104	20250515	173800	256472424	969	969	969	969	0
105	20250515	173700	256472424	969	969	969	969	0
106	20250515	173600	256472424	969	969	969	969	0
107	20250515	173500	256472424	969	969	969	969	0
108	20250515	173400	256472424	969	969	969	969	0
109	20250515	173300	256472424	969	969	969	969	0
110	20250515	173200	256472424	969	969	969	969	0
111	20250515	173100	256472424	969	969	969	969	0
112	20250515	173000	256472424	969	969	969	969	0
113	20250515	172900	256472424	969	969	969	969	0
114	20250515	172800	256472424	969	969	969	969	0
115	20250515	172700	256472424	969	969	969	969	0
116	20250515	172600	256472424	969	969	969	969	0
117	20250515	172500	256472424	969	969	969	969	0
118	20250515	172400	256472424	969	969	969	969	0
119	20250515	172300	256472424	969	969	969	969	0
120	20250515	172200	256472424	969	969	969	969	0
121	20250515	172100	256472424	969	969	969	969	0
122	20250515	172000	256472424	969	969	969	969	2463
123	20250515	171900	256472424	969	969	969	969	0
124	20250515	171800	256472424	969	969	969	969	0
125	20250515	171700	256472424	969	969	969	969	0
126	20250515	171600	256472424	969	969	969	969	0
127	20250515	171500	256472424	969	969	969	969	0
128	20250515	171400	256472424	969	969	969	969	0
129	20250515	171300	256472424	969	969	969	969	0
130	20250515	171200	256472424	969	969	969	969	0
131	20250515	171100	256472424	969	969	969	969	0
132	20250515	171000	256472424	969	969	969	969	0
133	20250515	170900	256472424	969	969	969	969	0
134	20250515	170800	256472424	969	969	969	969	0
135	20250515	170700	256472424	969	969	969	969	0
136	20250515	170600	256472424	969	969	969	969	0
137	20250515	170500	256472424	969	969	969	969	0
138	20250515	170400	256472424	969	969	969	969	0
139	20250515	170300	256472424	969	969	969	969	0
140	20250515	170200	256472424	969	969	969	969	0
141	20250515	170100	256472424	969	969	969	969	0
142	20250515	170000	256472424	969	969	969	969	0
143	20250515	165900	256472424	969	969	969	969	0
144	20250515	165800	256472424	969	969	969	969	0
145	20250515	165700	256472424	969	969	969	969	0
146	20250515	165600	256472424	969	969	969	969	0
147	20250515	165500	256472424	969	969	969	969	0
148	20250515	165400	256472424	969	969	969	969	0
149	20250515	165300	256472424	969	969	969	969	0
150	20250515	165200	256472424	969	969	969	969	0
151	20250515	165100	256472424	969	969	969	969	0
152	20250515	165000	256472424	969	969	969	969	2463
153	20250515	164900	256472424	969	969	969	969	0
154	20250515	164800	256472424	969	969	969	969	0
155	20250515	164700	256472424	969	969	969	969	0
156	20250515	164600	256472424	969	969	969	969	0
157	20250515	164500	256472424	969	969	969	969	0
158	20250515	164400	256472424	969	969	969	969	0
159	20250515	164300	256472424	969	969	969	969	0
160	20250515	164200	256472424	969	969	969	969	0
161	20250515	164100	256472424	969	969	969	969	0
162	20250515	164000	256472424	969	969	969	969	0
163	20250515	163900	256472424	969	969	969	969	0
164	20250515	163800	256472424	969	969	969	969	0
165	20250515	163700	256472424	969	969	969	969	0
166	20250515	163600	256472424	969	969	969	969	0
167	20250515	163500	256472424	969	969	969	969	0
168	20250515	163400	256472424	969	969	969	969	0
169	20250515	163300	256472424	969	969	969	969	0
170	20250515	163200	256472424	969	969	969	969	0
171	20250515	163100	256472424	969	969	969	969	0
172	20250515	163000	256472424	969	969	969	969	0
173	20250515	162900	256472424	969	969	969	969	0
174	20250515	162800	256472424	969	969	969	969	0
175	20250515	162700	256472424	969	969	969	969	0
176	20250515	162600	256472424	969	969	969	969	0
177	20250515	162500	256472424	969	969	969	969	0
178	20250515	162400	256472424	969	969	969	969	0
179	20250515	162300	256472424	969	969	969	969	0
180	20250515	162200	256472424	969	969	969	969	0
181	20250515	162100	256472424	969	969	969	969	0
182	20250515	162000	256472424	969	969	969	969	2463
183	20250515	161900	256472424	969	969	969	969	0
184	20250515	161800	256472424	969	969	969	969	0
185	20250515	161700	256472424	969	969	969	969	0
186	20250515	161600	256472424	969	969	969	969	0
187	20250515	161500	256472424	969	969	969	969	0
188	20250515	161400	256472424	969	969	969	969	0
189	20250515	161300	256472424	969	969	969	969	0
190	20250515	161200	256472424	969	969	969	969	0
191	20250515	161100	256472424	969	969	969	969	0
192	20250515	161000	256472424	969	969	969	969	0
193	20250515	160900	256472424	969	969	969	969	0
194	20250515	160800	256472424	969	969	969	969	0
195	20250515	160700	256472424	969	969	969	969	0
196	20250515	160600	256472424	969	969	969	969	0
197	20250515	160500	256472424	969	969	969	969	0
198	20250515	160400	256472424	969	969	969	969	0
199	20250515	160300	256472424	969	969	969	969	0
200	20250515	160200	256472424	969	969	969	969	0
201	20250515	160100	256472424	969	969	969	969	0
202	20250515	160000	256472424	969	969	969	969	0
203	20250515	155900	256472424	969	969	969	969	0
204	20250515	155800	256472424	969	969	969	969	0
205	20250515	155700	256472424	969	969	969	969	0
206	20250515	155600	256472424	969	969	969	969	0
207	20250515	155500	256472424	969	969	969	969	0
208	20250515	155400	256472424	969	969	969	969	0
209	20250515	155300	256472424	969	969	969	969	0
210	20250515	155200	256472424	969	969	969	969	0
211	20250515	155100	256472424	969	969	969	969	0
212	20250515	155000	256472424	969	969	969	969	2463
213	20250515	154900	256472424	969	969	969	969	0
214	20250515	154800	256472424	969	969	969	969	0
215	20250515	154700	256472424	969	969	969	969	0
216	20250515	154600	256472424	969	969	969	969	0
217	20250515	154500	256472424	969	969	969	969	0
218	20250515	154400	256472424	969	969	969	969	0
219	20250515	154300	256472424	969	969	969	969	0
220	20250515	154200	256472424	969	969	969	969	0
221	20250515	154100	256472424	969	969	969	969	0
222	20250515	154000	256472424	969	969	969	969	0
223	20250515	153900	256472424	969	969	969	969	0
224	20250515	153800	256472424	969	969	969	969	0
225	20250515	153700	256472424	969	969	969	969	0
226	20250515	153600	256472424	969	969	969	969	0
227	20250515	153500	256472424	969	969	969	969	0
228	20250515	153400	256472424	969	969	969	969	0
229	20250515	153300	256472424	969	969	969	969	0
230	20250515	153200	256472424	969	969	969	969	0
231	20250515	153100	256472424	969	969	969	969	0
232	20250515	153000	256472424	969	969	969	969	2463
233	20250515	152900	254085777	969	969	969	969	0
234	20250515	152800	254085777	969	969	969	969	0
235	20250515	152700	254085777	969	969	969	969	0
236	20250515	152600	254085777	969	969	969	969	0
237	20250515	152500	254085777	969	969	969	969	0
238	20250515	152400	254085777	969	969	969	969	0
239	20250515	152300	254085777	969	969	969	969	0
240	20250515	152200	254085777	969	969	969	969	0
241	20250515	152100	254085777	969	969	969	969	0
242	20250515	152000	254085777	969	969	969	969	0
243	20250515	151900	254085777	969	969	969	969	414
244	20250515	151800	253684611	969	971	971	969	15280
245	20250515	151700	238862957	971	972	972	971	3874
246	20250515	151600	235097686	972	974	974	972	298
247	20250515	151500	234807956	975	975	975	975	0
248	20250515	151400	234807956	975	979	979	975	14074
249	20250515	151300	221085802	976	976	976	976	500
250	20250515	151200	220597802	979	979	979	979	0
251	20250515	151100	220597802	979	979	979	979	0
252	20250515	151000	220597802	979	979	979	979	35
253	20250515	150900	220563537	976	976	976	976	0
254	20250515	150800	220563537	976	976	976	976	0
255	20250515	150700	220563537	976	976	976	976	0
256	20250515	150600	220563537	976	976	976	976	1
257	20250515	150500	220562561	976	976	976	976	0
258	20250515	150400	220562561	976	976	976	976	17
259	20250515	150300	220545969	972	972	972	972	0
260	20250515	150200	220545969	972	972	972	972	0
261	20250515	150100	220545969	972	972	972	972	204
262	20250515	150000	220347681	979	979	979	979	0
263	20250515	145900	220347681	979	979	979	979	0
264	20250515	145800	220347681	979	972	979	972	3
265	20250515	145700	220344751	980	980	980	980	972
266	20250515	145600	219392191	980	980	980	980	0
267	20250515	145500	219392191	980	975	980	975	11939
268	20250515	145400	207702898	975	975	975	975	1922
269	20250515	145300	205828948	976	974	976	974	2400
270	20250515	145200	203487884	974	974	974	974	26
271	20250515	145100	203462560	973	973	973	973	2000
272	20250515	145000	201516560	973	968	973	968	34
273	20250515	144900	201483503	974	974	974	974	0
274	20250515	144800	201483503	974	974	974	974	0
275	20250515	144700	201483503	974	974	974	974	0
276	20250515	144600	201483503	974	974	974	974	1055
277	20250515	144500	200455933	974	968	974	968	11
278	20250515	144400	200445279	968	968	968	968	399
279	20250515	144300	200059047	969	969	969	969	3925
280	20250515	144200	196255722	969	969	969	969	1000
281	20250515	144100	195286722	968	968	968	968	0
282	20250515	144000	195286722	968	968	968	968	0
283	20250515	143900	195286722	968	968	968	968	259
284	20250515	143800	195036010	968	969	969	968	1593
285	20250515	143700	193493261	970	970	970	970	1084
286	20250515	143600	192441781	970	970	970	970	0
287	20250515	143500	192441781	970	970	970	970	0
288	20250515	143400	192441781	970	970	970	970	0
289	20250515	143300	192441781	970	970	970	970	0
290	20250515	143200	192441781	970	970	970	970	590
291	20250515	143100	191869481	970	970	970	970	0
292	20250515	143000	191869481	970	970	970	970	0
293	20250515	142900	191869481	970	970	970	970	777
294	20250515	142800	191115791	971	971	971	971	22
295	20250515	142700	191094429	972	970	972	970	1145
296	20250515	142600	189983535	970	970	970	970	0
297	20250515	142500	189983535	970	970	970	970	200
298	20250515	142400	189789535	970	970	970	970	501
299	20250515	142300	189303565	969	969	969	969	900
300	20250515	142200	188431465	970	972	972	970	1300
301	20250515	142100	187169465	968	968	968	968	0
302	20250515	142000	187169465	968	967	968	967	505
303	20250515	141900	186681125	966	968	968	966	2281
304	20250515	141800	184475217	968	967	968	967	9692
305	20250515	141700	175102053	968	969	969	968	3801
306	20250515	141600	171420817	969	969	969	969	100
307	20250515	141500	171323917	970	970	970	970	197
308	20250515	141400	171132827	972	972	972	972	0
309	20250515	141300	171132827	972	972	972	972	0
310	20250515	141200	171132827	972	970	972	970	154
311	20250515	141100	170983445	970	970	970	970	247
312	20250515	141000	170743855	972	971	972	971	1030
313	20250515	140900	169743695	969	970	970	969	10838
314	20250515	140800	159230884	971	971	971	971	50
315	20250515	140700	159182334	971	971	971	971	0
316	20250515	140600	159182334	971	970	971	970	1003
317	20250515	140500	158208424	971	971	971	971	1000
318	20250515	140400	157237424	971	972	972	971	7004
319	20250515	140300	150436539	972	972	972	972	200
320	20250515	140200	150242139	971	971	971	971	0
321	20250515	140100	150242139	971	972	972	971	617
322	20250515	140000	149642676	972	972	972	972	1032
323	20250515	135900	148639572	972	972	972	972	0
324	20250515	135800	148639572	972	972	972	972	4300
325	20250515	135700	144459972	972	972	972	972	0
326	20250515	135600	144459972	972	972	972	972	1
327	20250515	135500	144459000	974	974	974	974	0
328	20250515	135400	144459000	974	974	974	974	16
329	20250515	135300	144443416	974	974	974	974	34
330	20250515	135200	144410300	972	972	972	972	1
331	20250515	135100	144409328	974	974	974	974	0
332	20250515	135000	144409328	974	974	974	974	0
333	20250515	134900	144409328	974	974	974	974	0
334	20250515	134800	144409328	974	974	974	974	159
335	20250515	134700	144254462	973	974	974	973	2579
336	20250515	134600	141744032	974	974	974	974	900
337	20250515	134500	140867432	975	974	975	974	275
338	20250515	134400	140599532	975	975	975	975	1
339	20250515	134300	140598557	975	975	975	975	0
340	20250515	134200	140598557	975	975	975	975	15
341	20250515	134100	140583932	976	976	976	976	65
342	20250515	134000	140520492	975	976	976	975	1668
343	20250515	133900	138893555	976	976	976	976	1
344	20250515	133800	138892579	975	975	975	975	0
345	20250515	133700	138892579	975	975	975	975	0
346	20250515	133600	138892579	975	976	976	975	33
347	20250515	133500	138860403	977	977	977	977	0
348	20250515	133400	138860403	977	977	977	977	0
349	20250515	133300	138860403	977	977	977	977	0
350	20250515	133200	138860403	977	977	977	977	2
351	20250515	133100	138858449	976	976	976	976	0
352	20250515	133000	138858449	976	976	976	976	1
353	20250515	132900	138857473	975	975	975	975	0
354	20250515	132800	138857473	975	975	975	975	806
355	20250515	132700	138071623	975	975	975	975	0
356	20250515	132600	138071623	975	975	975	975	0
357	20250515	132500	138071623	975	975	975	975	0
358	20250515	132400	138071623	975	975	975	975	0
359	20250515	132300	138071623	975	975	975	975	83
360	20250515	132200	137990698	974	974	974	974	0
361	20250515	132100	137990698	974	974	974	974	141
362	20250515	132000	137853364	975	975	975	975	0
363	20250515	131900	137853364	975	975	975	975	6
364	20250515	131800	137847514	975	975	975	975	0
365	20250515	131700	137847514	975	975	975	975	105
366	20250515	131600	137745139	975	975	975	975	0
367	20250515	131500	137745139	975	975	975	975	0
368	20250515	131400	137745139	975	975	975	975	0
369	20250515	131300	137745139	975	976	976	975	163
370	20250515	131200	137586213	977	977	977	977	0
371	20250515	131100	137586213	977	977	977	977	200
372	20250515	131000	137390813	975	975	975	975	0
373	20250515	130900	137390813	975	975	975	975	975
374	20250515	130800	136440188	977	977	977	977	0
375	20250515	130700	136440188	977	977	977	977	0
376	20250515	130600	136440188	977	977	977	977	0
377	20250515	130500	136440188	977	977	977	977	0
378	20250515	130400	136440188	977	977	977	977	0
379	20250515	130300	136440188	977	977	977	977	0
380	20250515	130200	136440188	977	977	977	977	0
381	20250515	130100	136440188	977	977	977	977	1
382	20250515	130000	136439211	974	974	974	974	0
383	20250515	125900	136439211	974	974	974	974	0
384	20250515	125800	136439211	974	974	974	974	0
385	20250515	125700	136439211	974	974	974	974	0
386	20250515	125600	136439211	974	974	974	974	0
387	20250515	125500	136439211	974	974	974	974	0
388	20250515	125400	136439211	974	974	974	974	455
389	20250515	125300	135996041	974	974	974	974	0
390	20250515	125200	135996041	974	974	974	974	0
391	20250515	125100	135996041	974	974	974	974	11
392	20250515	125000	135985327	974	974	974	974	0
393	20250515	124900	135985327	974	974	974	974	0
394	20250515	124800	135985327	974	974	974	974	0
395	20250515	124700	135985327	974	974	974	974	42
396	20250515	124600	135944419	980	980	980	980	0
397	20250515	124500	135944419	980	980	980	980	0
398	20250515	124400	135944419	980	980	980	980	0
399	20250515	124300	135944419	980	980	980	980	0
400	20250515	124200	135944419	980	980	980	980	0
401	20250515	124100	135944419	980	980	980	980	0
402	20250515	124000	135944419	980	980	980	980	0
403	20250515	123900	135944419	980	980	980	980	0
404	20250515	123800	135944419	980	980	980	980	0
405	20250515	123700	135944419	980	980	980	980	2
406	20250515	123600	135942459	971	971	971	971	0
407	20250515	123500	135942459	971	971	971	971	0
408	20250515	123400	135942459	971	976	976	971	4001
409	20250515	123300	132052311	976	976	976	976	0
410	20250515	123200	132052311	976	976	976	976	0
411	20250515	123100	132052311	976	976	976	976	1
412	20250515	123000	132051335	976	976	976	976	0
413	20250515	122900	132051335	976	976	976	976	0
414	20250515	122800	132051335	976	976	976	976	200
415	20250515	122700	131856135	976	976	976	976	0
416	20250515	122600	131856135	976	976	976	976	0
417	20250515	122500	131856135	976	976	976	976	1
418	20250515	122400	131855159	981	981	981	981	0
419	20250515	122300	131855159	981	981	981	981	0
420	20250515	122200	131855159	981	981	981	981	0
421	20250515	122100	131855159	981	981	981	981	0
422	20250515	122000	131855159	981	981	981	981	1
423	20250515	121900	131854178	980	980	980	980	0
424	20250515	121800	131854178	980	980	980	980	0
425	20250515	121700	131854178	980	980	980	980	0
426	20250515	121600	131854178	980	980	980	980	8727
427	20250515	121500	123301718	980	980	980	980	0
428	20250515	121400	123301718	980	980	980	980	0
429	20250515	121300	123301718	980	980	980	980	0
430	20250515	121200	123301718	980	980	980	980	0
431	20250515	121100	123301718	980	980	980	980	0
432	20250515	121000	123301718	980	980	980	980	0
433	20250515	120900	123301718	980	979	980	979	14161
434	20250515	120800	109430279	975	975	975	975	0
435	20250515	120700	109430279	975	975	975	975	0
436	20250515	120600	109430279	975	975	975	975	0
437	20250515	120500	109430279	975	975	975	975	0
438	20250515	120400	109430279	975	975	975	975	0
439	20250515	120300	109430279	975	975	975	975	0
440	20250515	120200	109430279	975	975	975	975	0
441	20250515	120100	109430279	975	975	975	975	0
442	20250515	120000	109430279	975	975	975	975	0
443	20250515	115900	109430279	975	975	975	975	0
444	20250515	115800	109430279	975	975	975	975	0
445	20250515	115700	109430279	975	975	975	975	0
446	20250515	115600	109430279	975	975	975	975	2
447	20250515	115500	109428329	975	975	975	975	0
448	20250515	115400	109428329	975	975	975	975	0
449	20250515	115300	109428329	975	975	975	975	185
450	20250515	115200	109247954	975	975	975	975	0
451	20250515	115100	109247954	975	975	975	975	0
452	20250515	115000	109247954	975	975	975	975	0
453	20250515	114900	109247954	975	975	975	975	0
454	20250515	114800	109247954	975	975	975	975	165
455	20250515	114700	109087079	975	975	975	975	0
456	20250515	114600	109087079	975	975	975	975	0
457	20250515	114500	109087079	975	975	975	975	0
458	20250515	114400	109087079	975	975	975	975	0
459	20250515	114300	109087079	975	975	975	975	0
460	20250515	114200	109087079	975	975	975	975	921
461	20250515	114100	108189104	975	975	975	975	0
462	20250515	114000	108189104	975	975	975	975	3850
463	20250515	113900	104435354	975	975	975	975	1
464	20250515	113800	104434379	973	973	973	973	1734
465	20250515	113700	102747197	975	975	975	975	1
466	20250515	113600	102746222	973	973	973	973	0
467	20250515	113500	102746222	973	973	973	973	0
468	20250515	113400	102746222	973	973	973	973	1995
469	20250515	113300	100805087	973	973	973	973	0
470	20250515	113200	100805087	973	973	973	973	0
471	20250515	113100	100805087	973	973	973	973	3
472	20250515	113000	100802168	973	973	973	973	1
473	20250515	112900	100801195	973	973	973	973	40
474	20250515	112800	100762275	973	973	973	973	1836
475	20250515	112700	98975847	973	975	975	973	1596
476	20250515	112600	97422466	976	976	976	976	0
477	20250515	112500	97422466	976	976	976	976	0
478	20250515	112400	97422466	976	976	976	976	0
479	20250515	112300	97422466	976	976	976	976	0
480	20250515	112200	97422466	976	976	976	976	1
481	20250515	112100	97421490	976	976	976	976	68
482	20250515	112000	97355122	977	978	978	977	223
483	20250515	111900	97137204	978	978	978	976	374
484	20250515	111800	96771636	978	978	978	978	0
485	20250515	111700	96771636	978	978	978	978	1
486	20250515	111600	96770658	974	974	974	974	0
487	20250515	111500	96770658	974	974	974	974	97
488	20250515	111400	96676180	979	979	979	979	0
489	20250515	111300	96676180	979	979	979	979	0
490	20250515	111200	96676180	979	979	979	979	1
491	20250515	111100	96675201	975	976	976	975	225
492	20250515	111000	96455824	979	979	979	979	0
493	20250515	110900	96455824	979	979	979	979	0
494	20250515	110800	96455824	979	979	979	979	0
495	20250515	110700	96455824	979	979	979	979	10
496	20250515	110600	96446034	979	979	979	979	1
497	20250515	110500	96445055	975	975	975	975	0
498	20250515	110400	96445055	975	975	975	975	500
499	20250515	110300	95957555	979	979	979	979	0
500	20250515	110200	95957555	979	979	979	979	0
501	20250515	110100	95957555	979	979	979	979	0
502	20250515	110000	95957555	979	979	979	979	7
503	20250515	105900	95950702	974	974	974	974	0
504	20250515	105800	95950702	974	974	974	974	0
505	20250515	105700	95950702	974	975	975	974	481
506	20250515	105600	95482207	979	979	979	979	0
507	20250515	105500	95482207	979	979	979	979	0
508	20250515	105400	95482207	979	979	979	979	0
509	20250515	105300	95482207	979	979	979	979	0
510	20250515	105200	95482207	979	979	979	979	0
511	20250515	105100	95482207	979	979	979	979	0
512	20250515	105000	95482207	979	979	979	979	2
513	20250515	104900	95480249	980	979	980	979	40
514	20250515	104800	95441052	979	979	979	979	10
515	20250515	104700	95431262	979	979	979	979	0
516	20250515	104600	95431262	979	979	979	979	2
517	20250515	104500	95429304	979	979	979	979	574
518	20250515	104400	94867358	979	979	979	979	0
519	20250515	104300	94867358	979	979	979	979	1
520	20250515	104200	94866379	974	974	974	974	0
521	20250515	104100	94866379	974	974	974	974	0
522	20250515	104000	94866379	974	974	974	974	0
523	20250515	103900	94866379	974	977	977	974	596
524	20250515	103800	94285739	974	974	974	974	732
525	20250515	103700	93572771	975	975	975	975	2213
526	20250515	103600	91415096	980	980	980	980	1
527	20250515	103500	91414116	980	975	980	975	2415
528	20250515	103400	89054936	975	975	975	975	505
529	20250515	103300	88562561	975	978	978	975	515
530	20250515	103200	88060433	976	976	976	976	1
531	20250515	103100	88059457	978	978	978	978	0
532	20250515	103000	88059457	978	979	979	978	1531
533	20250515	102900	86561118	979	979	979	979	0
534	20250515	102800	86561118	979	979	979	979	0
535	20250515	102700	86561118	979	979	979	979	0
536	20250515	102600	86561118	979	979	979	979	3
537	20250515	102500	86558181	975	976	976	975	10003
538	20250515	102400	76805253	978	978	978	978	1
539	20250515	102300	76804275	976	980	980	976	203
540	20250515	102200	76606138	978	978	978	978	535
541	20250515	102100	76082908	978	977	978	977	11
542	20250515	102000	76072155	981	981	981	978	13
543	20250515	101900	76059435	980	978	980	978	4003
544	20250515	101800	72138500	977	976	977	976	1409
545	20250515	101700	70762907	973	976	976	973	1584
546	20250515	101600	69217175	976	976	976	976	3500
547	20250515	101500	65801175	976	975	976	975	1004
548	20250515	101400	64822074	974	974	974	974	1069
549	20250515	101300	63780868	974	974	974	974	1503
550	20250515	101200	62316946	974	974	974	974	0
551	20250515	101100	62316946	974	974	974	974	10
552	20250515	101000	62307206	974	974	974	974	5
553	20250515	100900	62302336	974	974	974	974	0
554	20250515	100800	62302336	974	974	974	974	100
555	20250515	100700	62204936	974	974	974	974	94
556	20250515	100600	62113380	975	975	975	975	0
557	20250515	100500	62113380	975	975	975	975	0
558	20250515	100400	62113380	975	973	975	973	2073
559	20250515	100300	60092685	973	973	973	973	137
560	20250515	100200	59959384	973	970	973	968	497
561	20250515	100100	59478168	973	973	973	973	0
562	20250515	100000	59478168	973	973	973	973	1
563	20250515	095900	59477195	969	969	969	969	1
564	20250515	095800	59476226	970	970	970	970	10002
565	20250515	095700	49774286	970	970	970	970	0
566	20250515	095600	49774286	970	970	970	970	0
567	20250515	095500	49774286	970	970	970	970	322
568	20250515	095400	49461946	970	970	970	969	916
569	20250515	095300	48574192	970	970	970	970	192
570	20250515	095200	48387952	970	970	970	970	7
571	20250515	095100	48381162	971	975	975	971	101
572	20250515	095000	48282691	975	975	975	975	0
573	20250515	094900	48282691	975	975	975	975	0
574	20250515	094800	48282691	975	975	975	975	0
575	20250515	094700	48282691	975	975	975	975	3
576	20250515	094600	48279766	975	975	975	975	0
577	20250515	094500	48279766	975	974	975	974	1028
578	20250515	094400	47277467	974	974	974	974	9
579	20250515	094300	47268701	974	970	974	967	191
580	20250515	094200	47083818	970	970	970	970	100
581	20250515	094100	46986818	970	970	970	970	77
582	20250515	094000	46912128	970	970	970	970	23
583	20250515	093900	46889818	970	970	970	970	412
584	20250515	093800	46490178	970	970	970	970	1200
585	20250515	093700	45326178	967	968	970	967	233
586	20250515	093600	45100244	967	967	970	967	134
587	20250515	093500	44970660	966	970	970	966	13
588	20250515	093400	44958098	968	968	968	968	11
589	20250515	093300	44947450	970	974	975	970	14
590	20250515	093200	44933853	974	971	974	963	15320
591	20250515	093100	30141336	971	971	971	971	0
592	20250515	093000	30141336	971	971	971	971	0
593	20250515	092900	30141336	971	972	972	971	121
594	20250515	092800	30023844	974	974	974	971	215
595	20250515	092700	29814476	972	972	974	971	459
596	20250515	092600	29368327	971	973	973	971	82
597	20250515	092500	29288676	974	973	974	973	1000
598	20250515	092400	28315192	973	973	973	973	1
599	20250515	092300	28314219	969	969	969	969	0
600	20250515	092200	28314219	969	971	973	969	1732
601	20250515	092100	26632722	969	970	970	969	1142
602	20250515	092000	25526101	970	971	971	969	1239
603	20250515	091900	24324069	969	970	970	969	5000
604	20250515	091800	19478969	971	970	971	970	2156
605	20250515	091700	17387539	970	973	975	970	2326
606	20250515	091600	15130893	971	972	972	970	2039
607	20250515	091500	13152979	973	975	975	973	113
608	20250515	091400	13042969	975	975	975	975	1
609	20250515	091300	13041994	969	976	976	969	5515
610	20250515	091200	7690997	971	971	971	971	381
611	20250515	091100	7321046	970	974	974	970	5105
612	20250515	091000	2362961	982	982	982	982	1
613	20250515	090900	2361979	984	977	984	974	1361
614	20250515	090800	1035820	976	976	976	976	7
615	20250515	090700	1028988	986	986	987	986	53
616	20250515	090600	976680	987	978	987	975	634
617	20250515	090500	358367	988	980	988	977	223
618	20250515	090400	139975	980	980	980	980	13
619	20250515	090300	127235	994	994	994	994	0
620	20250515	090200	127235	994	995	995	980	121
621	20250515	090100	6875	995	995	995	995	1
622	20250515	090000	5880	980	980	980	980	6