KissMeData/109070/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	195500	341389492	981	981	981	981	505
3	20250514	195400	341389492	981	981	981	981	0
4	20250514	195300	341389492	981	981	981	981	0
5	20250514	195200	341389492	981	981	981	981	0
6	20250514	195100	341389492	981	981	981	981	0
7	20250514	195000	341389492	981	981	981	981	0
8	20250514	194900	341389492	981	981	981	981	0
9	20250514	194800	341389492	981	981	981	981	0
10	20250514	194700	341389492	981	981	981	981	0
11	20250514	194600	341389492	981	981	981	981	0
12	20250514	194500	341389492	981	981	981	981	0
13	20250514	194400	341389492	981	981	981	981	0
14	20250514	194300	341389492	981	981	981	981	0
15	20250514	194200	341389492	981	981	981	981	0
16	20250514	194100	341389492	981	981	981	981	0
17	20250514	194000	341389492	981	981	981	981	0
18	20250514	193900	341389492	981	981	981	981	0
19	20250514	193800	341389492	981	981	981	981	0
20	20250514	193700	341389492	981	981	981	981	0
21	20250514	193600	341389492	981	981	981	981	0
22	20250514	193500	341389492	981	981	981	981	0
23	20250514	193400	341389492	981	981	981	981	0
24	20250514	193300	341389492	981	981	981	981	0
25	20250514	193200	341389492	981	981	981	981	0
26	20250514	193100	341389492	981	981	981	981	0
27	20250514	193000	341389492	981	981	981	981	0
28	20250514	192900	341389492	981	981	981	981	0
29	20250514	192800	341389492	981	981	981	981	0
30	20250514	192700	341389492	981	981	981	981	0
31	20250514	192600	341389492	981	981	981	981	0
32	20250514	192500	341389492	981	981	981	981	505
33	20250514	192400	341389492	981	981	981	981	0
34	20250514	192300	341389492	981	981	981	981	0
35	20250514	192200	341389492	981	981	981	981	0
36	20250514	192100	341389492	981	981	981	981	0
37	20250514	192000	341389492	981	981	981	981	0
38	20250514	191900	341389492	981	981	981	981	0
39	20250514	191800	341389492	981	981	981	981	0
40	20250514	191700	341389492	981	981	981	981	0
41	20250514	191600	341389492	981	981	981	981	0
42	20250514	191500	341389492	981	981	981	981	0
43	20250514	191400	341389492	981	981	981	981	0
44	20250514	191300	341389492	981	981	981	981	0
45	20250514	191200	341389492	981	981	981	981	0
46	20250514	191100	341389492	981	981	981	981	0
47	20250514	191000	341389492	981	981	981	981	0
48	20250514	190900	341389492	981	981	981	981	0
49	20250514	190800	341389492	981	981	981	981	0
50	20250514	190700	341389492	981	981	981	981	0
51	20250514	190600	341389492	981	981	981	981	0
52	20250514	190500	341389492	981	981	981	981	0
53	20250514	190400	341389492	981	981	981	981	0
54	20250514	190300	341389492	981	981	981	981	0
55	20250514	190200	341389492	981	981	981	981	0
56	20250514	190100	341389492	981	981	981	981	0
57	20250514	190000	341389492	981	981	981	981	0
58	20250514	185900	341389492	981	981	981	981	0
59	20250514	185800	341389492	981	981	981	981	0
60	20250514	185700	341389492	981	981	981	981	0
61	20250514	185600	341389492	981	981	981	981	0
62	20250514	185500	341389492	981	981	981	981	505
63	20250514	185400	341389492	981	981	981	981	0
64	20250514	185300	341389492	981	981	981	981	0
65	20250514	185200	341389492	981	981	981	981	0
66	20250514	185100	341389492	981	981	981	981	0
67	20250514	185000	341389492	981	981	981	981	0
68	20250514	184900	341389492	981	981	981	981	0
69	20250514	184800	341389492	981	981	981	981	0
70	20250514	184700	341389492	981	981	981	981	0
71	20250514	184600	341389492	981	981	981	981	0
72	20250514	184500	341389492	981	981	981	981	0
73	20250514	184400	341389492	981	981	981	981	0
74	20250514	184300	341389492	981	981	981	981	0
75	20250514	184200	341389492	981	981	981	981	0
76	20250514	184100	341389492	981	981	981	981	0
77	20250514	184000	341389492	981	981	981	981	0
78	20250514	183900	341389492	981	981	981	981	0
79	20250514	183800	341389492	981	981	981	981	0
80	20250514	183700	341389492	981	981	981	981	0
81	20250514	183600	341389492	981	981	981	981	0
82	20250514	183500	341389492	981	981	981	981	0
83	20250514	183400	341389492	981	981	981	981	0
84	20250514	183300	341389492	981	981	981	981	0
85	20250514	183200	341389492	981	981	981	981	0
86	20250514	183100	341389492	981	981	981	981	0
87	20250514	183000	341389492	981	981	981	981	0
88	20250514	182900	341389492	981	981	981	981	0
89	20250514	182800	341389492	981	981	981	981	0
90	20250514	182700	341389492	981	981	981	981	0
91	20250514	182600	341389492	981	981	981	981	0
92	20250514	182500	341389492	981	981	981	981	505
93	20250514	182400	341389492	981	981	981	981	0
94	20250514	182300	341389492	981	981	981	981	0
95	20250514	182200	341389492	981	981	981	981	0
96	20250514	182100	341389492	981	981	981	981	0
97	20250514	182000	341389492	981	981	981	981	0
98	20250514	181900	341389492	981	981	981	981	0
99	20250514	181800	341389492	981	981	981	981	0
100	20250514	181700	341389492	981	981	981	981	0
101	20250514	181600	341389492	981	981	981	981	0
102	20250514	181500	341389492	981	981	981	981	0
103	20250514	181400	341389492	981	981	981	981	0
104	20250514	181300	341389492	981	981	981	981	0
105	20250514	181200	341389492	981	981	981	981	0
106	20250514	181100	341389492	981	981	981	981	0
107	20250514	181000	341389492	981	981	981	981	0
108	20250514	180900	341389492	981	981	981	981	0
109	20250514	180800	341389492	981	981	981	981	0
110	20250514	180700	341389492	981	981	981	981	0
111	20250514	180600	341389492	981	981	981	981	0
112	20250514	180500	341389492	981	981	981	981	0
113	20250514	180400	341389492	981	981	981	981	0
114	20250514	180300	341389492	981	981	981	981	0
115	20250514	180200	341389492	981	981	981	981	0
116	20250514	180100	341389492	981	981	981	981	0
117	20250514	180000	341389492	981	981	981	981	0
118	20250514	175900	341389492	981	981	981	981	0
119	20250514	175800	341389492	981	981	981	981	0
120	20250514	175700	341389492	981	981	981	981	0
121	20250514	175600	341389492	981	981	981	981	0
122	20250514	175500	341389492	981	981	981	981	505
123	20250514	175400	341389492	981	981	981	981	0
124	20250514	175300	341389492	981	981	981	981	0
125	20250514	175200	341389492	981	981	981	981	0
126	20250514	175100	341389492	981	981	981	981	0
127	20250514	175000	341389492	981	981	981	981	0
128	20250514	174900	341389492	981	981	981	981	0
129	20250514	174800	341389492	981	981	981	981	0
130	20250514	174700	341389492	981	981	981	981	0
131	20250514	174600	341389492	981	981	981	981	0
132	20250514	174500	341389492	981	981	981	981	0
133	20250514	174400	341389492	981	981	981	981	0
134	20250514	174300	341389492	981	981	981	981	0
135	20250514	174200	341389492	981	981	981	981	0
136	20250514	174100	341389492	981	981	981	981	0
137	20250514	174000	341389492	981	981	981	981	0
138	20250514	173900	341389492	981	981	981	981	0
139	20250514	173800	341389492	981	981	981	981	0
140	20250514	173700	341389492	981	981	981	981	0
141	20250514	173600	341389492	981	981	981	981	0
142	20250514	173500	341389492	981	981	981	981	0
143	20250514	173400	341389492	981	981	981	981	0
144	20250514	173300	341389492	981	981	981	981	0
145	20250514	173200	341389492	981	981	981	981	0
146	20250514	173100	341389492	981	981	981	981	0
147	20250514	173000	341389492	981	981	981	981	0
148	20250514	172900	341389492	981	981	981	981	0
149	20250514	172800	341389492	981	981	981	981	0
150	20250514	172700	341389492	981	981	981	981	0
151	20250514	172600	341389492	981	981	981	981	0
152	20250514	172500	341389492	981	981	981	981	505
153	20250514	172400	341389492	981	981	981	981	0
154	20250514	172300	341389492	981	981	981	981	0
155	20250514	172200	341389492	981	981	981	981	0
156	20250514	172100	341389492	981	981	981	981	0
157	20250514	172000	341389492	981	981	981	981	0
158	20250514	171900	341389492	981	981	981	981	0
159	20250514	171800	341389492	981	981	981	981	0
160	20250514	171700	341389492	981	981	981	981	0
161	20250514	171600	341389492	981	981	981	981	0
162	20250514	171500	341389492	981	981	981	981	0
163	20250514	171400	341389492	981	981	981	981	0
164	20250514	171300	341389492	981	981	981	981	0
165	20250514	171200	341389492	981	981	981	981	0
166	20250514	171100	341389492	981	981	981	981	0
167	20250514	171000	341389492	981	981	981	981	0
168	20250514	170900	341389492	981	981	981	981	0
169	20250514	170800	341389492	981	981	981	981	0
170	20250514	170700	341389492	981	981	981	981	0
171	20250514	170600	341389492	981	981	981	981	0
172	20250514	170500	341389492	981	981	981	981	0
173	20250514	170400	341389492	981	981	981	981	0
174	20250514	170300	341389492	981	981	981	981	0
175	20250514	170200	341389492	981	981	981	981	0
176	20250514	170100	341389492	981	981	981	981	0
177	20250514	170000	341389492	981	981	981	981	0
178	20250514	165900	341389492	981	981	981	981	0
179	20250514	165800	341389492	981	981	981	981	0
180	20250514	165700	341389492	981	981	981	981	0
181	20250514	165600	341389492	981	981	981	981	0
182	20250514	165500	341389492	981	981	981	981	505
183	20250514	165400	341389492	981	981	981	981	0
184	20250514	165300	341389492	981	981	981	981	0
185	20250514	165200	341389492	981	981	981	981	0
186	20250514	165100	341389492	981	981	981	981	0
187	20250514	165000	341389492	981	981	981	981	0
188	20250514	164900	341389492	981	981	981	981	0
189	20250514	164800	341389492	981	981	981	981	0
190	20250514	164700	341389492	981	981	981	981	0
191	20250514	164600	341389492	981	981	981	981	0
192	20250514	164500	341389492	981	981	981	981	0
193	20250514	164400	341389492	981	981	981	981	0
194	20250514	164300	341389492	981	981	981	981	0
195	20250514	164200	341389492	981	981	981	981	0
196	20250514	164100	341389492	981	981	981	981	0
197	20250514	164000	341389492	981	981	981	981	0
198	20250514	163900	341389492	981	981	981	981	0
199	20250514	163800	341389492	981	981	981	981	0
200	20250514	163700	341389492	981	981	981	981	0
201	20250514	163600	341389492	981	981	981	981	0
202	20250514	163500	341389492	981	981	981	981	0
203	20250514	163400	341389492	981	981	981	981	0
204	20250514	163300	341389492	981	981	981	981	0
205	20250514	163200	341389492	981	981	981	981	0
206	20250514	163100	341389492	981	981	981	981	0
207	20250514	163000	341389492	981	981	981	981	0
208	20250514	162900	341389492	981	981	981	981	0
209	20250514	162800	341389492	981	981	981	981	0
210	20250514	162700	341389492	981	981	981	981	0
211	20250514	162600	341389492	981	981	981	981	0
212	20250514	162500	341389492	981	981	981	981	505
213	20250514	162400	341389492	981	981	981	981	0
214	20250514	162300	341389492	981	981	981	981	0
215	20250514	162200	341389492	981	981	981	981	0
216	20250514	162100	341389492	981	981	981	981	0
217	20250514	162000	341389492	981	981	981	981	0
218	20250514	161900	341389492	981	981	981	981	0
219	20250514	161800	341389492	981	981	981	981	0
220	20250514	161700	341389492	981	981	981	981	0
221	20250514	161600	341389492	981	981	981	981	0
222	20250514	161500	341389492	981	981	981	981	0
223	20250514	161400	341389492	981	981	981	981	0
224	20250514	161300	341389492	981	981	981	981	0
225	20250514	161200	341389492	981	981	981	981	0
226	20250514	161100	341389492	981	981	981	981	0
227	20250514	161000	341389492	981	981	981	981	0
228	20250514	160900	341389492	981	981	981	981	0
229	20250514	160800	341389492	981	981	981	981	0
230	20250514	160700	341389492	981	981	981	981	0
231	20250514	160600	341389492	981	981	981	981	0
232	20250514	160500	341389492	981	981	981	981	0
233	20250514	160400	341389492	981	981	981	981	0
234	20250514	160300	341389492	981	981	981	981	0
235	20250514	160200	341389492	981	981	981	981	0
236	20250514	160100	341389492	981	981	981	981	0
237	20250514	160000	341389492	981	981	981	981	0
238	20250514	155900	341389492	981	981	981	981	0
239	20250514	155800	341389492	981	981	981	981	0
240	20250514	155700	341389492	981	981	981	981	0
241	20250514	155600	341389492	981	981	981	981	0
242	20250514	155500	341389492	981	981	981	981	505
243	20250514	155400	341389492	981	981	981	981	0
244	20250514	155300	341389492	981	981	981	981	0
245	20250514	155200	341389492	981	981	981	981	0
246	20250514	155100	341389492	981	981	981	981	0
247	20250514	155000	341389492	981	981	981	981	0
248	20250514	154900	341389492	981	981	981	981	0
249	20250514	154800	341389492	981	981	981	981	0
250	20250514	154700	341389492	981	981	981	981	0
251	20250514	154600	341389492	981	981	981	981	0
252	20250514	154500	341389492	981	981	981	981	0
253	20250514	154400	341389492	981	981	981	981	0
254	20250514	154300	341389492	981	981	981	981	0
255	20250514	154200	341389492	981	981	981	981	0
256	20250514	154100	341389492	981	981	981	981	0
257	20250514	154000	341389492	981	981	981	981	0
258	20250514	153900	341389492	981	981	981	981	0
259	20250514	153800	341389492	981	981	981	981	0
260	20250514	153700	341389492	981	981	981	981	0
261	20250514	153600	341389492	981	981	981	981	0
262	20250514	153500	341389492	981	981	981	981	0
263	20250514	153400	341389492	981	981	981	981	0
264	20250514	153300	341389492	981	981	981	981	0
265	20250514	153200	341389492	981	981	981	981	0
266	20250514	153100	341389492	981	981	981	981	0
267	20250514	153000	341389492	981	981	981	981	505
268	20250514	152900	340894087	978	978	978	978	0
269	20250514	152800	340894087	978	978	978	978	0
270	20250514	152700	340894087	978	978	978	978	0
271	20250514	152600	340894087	978	978	978	978	0
272	20250514	152500	340894087	978	978	978	978	0
273	20250514	152400	340894087	978	978	978	978	0
274	20250514	152300	340894087	978	978	978	978	0
275	20250514	152200	340894087	978	978	978	978	0
276	20250514	152100	340894087	978	978	978	978	0
277	20250514	152000	340894087	978	978	978	978	0
278	20250514	151900	340894087	978	978	978	978	0
279	20250514	151800	340894087	978	978	978	976	1010
280	20250514	151700	339907296	978	978	978	978	232
281	20250514	151600	339680400	978	978	978	978	0
282	20250514	151500	339680400	978	984	984	978	38
283	20250514	151400	339643020	990	980	990	980	15413
284	20250514	151300	324457239	976	980	980	976	120
285	20250514	151200	324340079	981	981	981	981	0
286	20250514	151100	324340079	981	980	981	980	2900
287	20250514	151000	321497377	980	980	981	980	3039
288	20250514	150900	318518375	980	978	980	978	294
289	20250514	150800	318230635	980	980	980	980	142
290	20250514	150700	318091475	975	977	977	975	1003
291	20250514	150600	317111550	977	977	977	976	1871
292	20250514	150500	315283624	977	977	977	977	0
293	20250514	150400	315283624	977	977	977	977	100
294	20250514	150300	315185924	977	977	977	977	1000
295	20250514	150200	314208924	977	977	977	977	70
296	20250514	150100	314140534	976	976	976	976	209
297	20250514	150000	313936550	976	976	976	976	172
298	20250514	145900	313768678	976	976	976	976	0
299	20250514	145800	313768678	976	976	976	976	0
300	20250514	145700	313768678	976	976	976	976	0
301	20250514	145600	313768678	976	976	976	976	0
302	20250514	145500	313768678	976	976	976	976	0
303	20250514	145400	313768678	976	976	976	976	1000
304	20250514	145300	312792678	976	976	976	976	0
305	20250514	145200	312792678	976	976	976	976	5
306	20250514	145100	312787798	977	977	977	977	0
307	20250514	145000	312787798	977	977	977	977	2068
308	20250514	144900	310767362	977	977	977	977	973
309	20250514	144800	309816741	977	977	977	977	0
310	20250514	144700	309816741	977	977	977	977	0
311	20250514	144600	309816741	977	977	977	977	0
312	20250514	144500	309816741	977	977	977	977	0
313	20250514	144400	309816741	977	977	977	977	288
314	20250514	144300	309535365	977	976	977	976	715
315	20250514	144200	308836813	976	977	977	976	3564
316	20250514	144100	305355705	977	978	978	977	1211
317	20250514	144000	304171747	978	978	978	978	4
318	20250514	143900	304167835	979	980	980	979	1524
319	20250514	143800	302674419	981	981	981	981	50
320	20250514	143700	302625369	981	981	981	981	20
321	20250514	143600	302605749	981	981	981	981	0
322	20250514	143500	302605749	981	981	981	981	0
323	20250514	143400	302605749	981	981	981	981	0
324	20250514	143300	302605749	981	981	981	981	1
325	20250514	143200	302604768	981	981	981	981	248
326	20250514	143100	302361480	981	981	981	981	0
327	20250514	143000	302361480	981	981	981	981	15
328	20250514	142900	302346765	983	983	983	983	0
329	20250514	142800	302346765	983	983	983	983	0
330	20250514	142700	302346765	983	983	983	983	3
331	20250514	142600	302343816	980	980	980	980	21
332	20250514	142500	302323236	983	983	983	983	0
333	20250514	142400	302323236	983	983	983	983	0
334	20250514	142300	302323236	983	982	983	982	896
335	20250514	142200	301442868	982	982	982	982	180
336	20250514	142100	301266108	980	982	982	980	1959
337	20250514	142000	299344422	983	983	983	983	1
338	20250514	141900	299343439	984	984	984	984	408
339	20250514	141800	298941967	984	984	984	984	808
340	20250514	141700	298146895	983	983	983	983	1358
341	20250514	141600	296811981	984	984	984	984	100
342	20250514	141500	296713581	985	983	985	983	2843
343	20250514	141400	293914256	983	984	984	983	1133
344	20250514	141300	292800464	984	986	986	982	5764
345	20250514	141200	287124654	986	983	986	983	1271
346	20250514	141100	285873528	982	981	982	981	430
347	20250514	141000	285451568	980	977	980	977	1815
348	20250514	140900	283676127	976	977	977	976	24
349	20250514	140800	283652682	977	977	977	977	475
350	20250514	140700	283188607	977	976	977	976	650
351	20250514	140600	282553607	975	975	975	975	0
352	20250514	140500	282553607	975	975	975	975	3
353	20250514	140400	282550682	976	976	976	976	0
354	20250514	140300	282550682	976	976	976	976	0
355	20250514	140200	282550682	976	976	976	976	3
356	20250514	140100	282547754	975	976	976	975	12
357	20250514	140000	282536045	976	975	977	974	2010
358	20250514	135900	280572558	976	976	976	976	1
359	20250514	135800	280571582	975	975	975	975	8
360	20250514	135700	280563782	974	974	974	974	3
361	20250514	135600	280560860	973	973	973	973	1
362	20250514	135500	280559887	976	974	976	974	192
363	20250514	135400	280372720	974	973	974	973	10
364	20250514	135300	280362989	977	977	977	977	0
365	20250514	135200	280362989	977	977	977	977	0
366	20250514	135100	280362989	977	971	977	971	2450
367	20250514	135000	277969640	971	971	971	971	0
368	20250514	134900	277969640	971	971	971	971	0
369	20250514	134800	277969640	971	971	971	971	0
370	20250514	134700	277969640	971	970	971	964	5343
371	20250514	134600	272805462	976	976	976	976	0
372	20250514	134500	272805462	976	976	976	976	853
373	20250514	134400	271972934	976	976	976	976	884
374	20250514	134300	271110150	961	980	980	961	8410
375	20250514	134200	262976902	979	979	979	979	257
376	20250514	134100	262725299	977	978	978	977	1143
377	20250514	134000	261607488	978	978	978	978	795
378	20250514	133900	260829978	976	976	976	976	1030
379	20250514	133800	259824698	976	976	976	976	30
380	20250514	133700	259795418	976	976	976	976	0
381	20250514	133600	259795418	976	976	976	976	0
382	20250514	133500	259795418	976	976	976	976	1250
383	20250514	133400	258575418	976	976	976	976	103
384	20250514	133300	258474890	977	973	977	973	782
385	20250514	133200	257713992	973	973	973	973	0
386	20250514	133100	257713992	973	973	973	973	0
387	20250514	133000	257713992	973	973	973	973	26
388	20250514	132900	257688694	973	976	976	973	89
389	20250514	132800	257602085	975	975	975	975	3
390	20250514	132700	257599160	977	976	977	976	8
391	20250514	132600	257591349	976	976	976	976	3
392	20250514	132500	257588421	978	972	978	972	140
393	20250514	132400	257452295	971	972	972	971	185
394	20250514	132300	257272478	972	972	972	972	110
395	20250514	132200	257165558	973	972	975	972	475
396	20250514	132100	256703654	972	969	972	969	439
397	20250514	132000	256277453	960	972	972	960	5000
398	20250514	131900	251447096	972	972	972	972	0
399	20250514	131800	251447096	972	972	972	972	114
400	20250514	131700	251336288	973	973	973	973	162
401	20250514	131600	251178662	975	975	975	975	0
402	20250514	131500	251178662	975	975	975	975	0
403	20250514	131400	251178662	975	977	977	975	1014
404	20250514	131300	250189816	978	978	978	978	313
405	20250514	131200	249883702	978	978	978	978	0
406	20250514	131100	249883702	978	978	978	978	0
407	20250514	131000	249883702	978	978	978	978	4
408	20250514	130900	249879790	976	976	979	975	41
409	20250514	130800	249839726	975	976	976	975	247
410	20250514	130700	249598737	977	977	977	977	0
411	20250514	130600	249598737	977	977	977	977	0
412	20250514	130500	249598737	977	976	977	976	70
413	20250514	130400	249530402	976	976	976	976	103
414	20250514	130300	249429874	975	974	975	974	107
415	20250514	130200	249325588	974	974	974	974	211
416	20250514	130100	249120074	974	974	974	974	0
417	20250514	130000	249120074	974	974	974	974	0
418	20250514	125900	249120074	974	971	975	971	36
419	20250514	125800	249085098	970	970	970	970	0
420	20250514	125700	249085098	970	970	970	970	0
421	20250514	125600	249085098	970	970	970	970	0
422	20250514	125500	249085098	970	970	970	970	0
423	20250514	125400	249085098	970	975	975	970	1000
424	20250514	125300	248112599	977	977	977	977	68
425	20250514	125200	248046163	975	975	975	975	0
426	20250514	125100	248046163	975	975	975	975	0
427	20250514	125000	248046163	975	978	978	975	3059
428	20250514	124900	245057505	978	978	978	978	0
429	20250514	124800	245057505	978	978	978	978	0
430	20250514	124700	245057505	978	978	978	978	0
431	20250514	124600	245057505	978	980	980	978	12
432	20250514	124500	245045754	977	977	977	977	0
433	20250514	124400	245045754	977	977	977	977	99
434	20250514	124300	244949031	976	976	976	976	0
435	20250514	124200	244949031	976	976	976	976	100
436	20250514	124100	244851431	979	979	979	979	0
437	20250514	124000	244851431	979	979	979	979	702
438	20250514	123900	244164173	979	979	979	979	0
439	20250514	123800	244164173	979	979	979	979	100
440	20250514	123700	244066273	979	979	979	979	450
441	20250514	123600	243625723	979	981	981	979	3149
442	20250514	123500	240540179	982	982	982	982	1
443	20250514	123400	240539197	982	983	983	982	405
444	20250514	123300	240141395	983	983	983	983	45
445	20250514	123200	240097160	984	985	985	984	299
446	20250514	123100	239802786	985	986	986	985	1005
447	20250514	123000	238811861	986	985	986	982	2281
448	20250514	122900	236565746	985	982	985	980	3741
449	20250514	122800	232888587	980	980	980	980	62
450	20250514	122700	232827827	982	983	983	982	2213
451	20250514	122600	230654558	981	981	982	981	4524
452	20250514	122500	226213174	978	981	981	978	1748
453	20250514	122400	224502886	977	981	981	977	4360
454	20250514	122300	220226120	981	977	981	977	16560
455	20250514	122200	204002398	977	977	978	977	3753
456	20250514	122100	200334675	977	975	977	975	405
457	20250514	122000	199939466	974	970	974	970	1016
458	20250514	121900	198952165	970	969	970	969	314
459	20250514	121800	198647662	969	969	969	969	3
460	20250514	121700	198644755	970	970	970	970	5
461	20250514	121600	198639905	970	970	970	970	0
462	20250514	121500	198639905	970	970	970	970	2000
463	20250514	121400	196699905	970	970	970	970	5
464	20250514	121300	196695055	970	970	970	970	1
465	20250514	121200	196694085	967	969	969	967	305
466	20250514	121100	196398932	969	968	969	968	41
467	20250514	121000	196359223	968	967	968	965	333
468	20250514	120900	196037508	967	967	967	967	0
469	20250514	120800	196037508	967	967	967	967	3
470	20250514	120700	196034607	968	970	970	968	1238
471	20250514	120600	194833753	970	970	970	970	0
472	20250514	120500	194833753	970	970	970	970	0
473	20250514	120400	194833753	970	968	970	967	270
474	20250514	120300	194572423	971	971	971	971	0
475	20250514	120200	194572423	971	965	971	965	1230
476	20250514	120100	193378316	964	964	964	964	290
477	20250514	120000	193098756	963	963	963	963	0
478	20250514	115900	193098756	963	963	963	963	0
479	20250514	115800	193098756	963	963	963	963	0
480	20250514	115700	193098756	963	963	963	963	0
481	20250514	115600	193098756	963	963	963	963	199
482	20250514	115500	192907119	963	963	963	963	0
483	20250514	115400	192907119	963	963	963	963	1
484	20250514	115300	192906156	962	962	962	962	0
485	20250514	115200	192906156	962	962	962	962	70
486	20250514	115100	192838816	961	961	961	961	0
487	20250514	115000	192838816	961	961	961	961	0
488	20250514	114900	192838816	961	961	961	961	0
489	20250514	114800	192838816	961	961	961	961	42
490	20250514	114700	192798454	961	961	961	961	25
491	20250514	114600	192774429	956	959	959	956	7433
492	20250514	114500	185661809	960	962	962	960	1959
493	20250514	114400	183779525	962	962	962	962	0
494	20250514	114300	183779525	962	962	962	962	911
495	20250514	114200	182903143	962	962	962	962	20
496	20250514	114100	182883903	962	962	962	962	0
497	20250514	114000	182883903	962	962	962	962	19
498	20250514	113900	182865625	962	962	962	962	0
499	20250514	113800	182865625	962	962	962	962	0
500	20250514	113700	182865625	962	962	962	962	0
501	20250514	113600	182865625	962	962	962	962	0
502	20250514	113500	182865625	962	962	962	962	0
503	20250514	113400	182865625	962	962	962	962	103
504	20250514	113300	182766539	962	962	962	962	51
505	20250514	113200	182717477	962	962	962	962	15
506	20250514	113100	182703047	962	962	962	962	5
507	20250514	113000	182698237	961	961	961	961	35
508	20250514	112900	182664602	961	961	961	961	65
509	20250514	112800	182602137	961	961	961	961	0
510	20250514	112700	182602137	961	961	961	961	51
511	20250514	112600	182553126	961	961	961	961	0
512	20250514	112500	182553126	961	961	961	961	10
513	20250514	112400	182543516	961	961	961	961	150
514	20250514	112300	182399366	961	961	961	961	0
515	20250514	112200	182399366	961	961	961	961	155
516	20250514	112100	182250411	961	960	961	960	6
517	20250514	112000	182244648	961	961	961	961	0
518	20250514	111900	182244648	961	961	961	961	0
519	20250514	111800	182244648	961	961	961	961	1080
520	20250514	111700	181206768	961	961	961	961	48
521	20250514	111600	181160640	956	956	956	956	60
522	20250514	111500	181103280	956	956	959	956	7911
523	20250514	111400	173533466	956	960	960	950	53764
524	20250514	111300	122423157	953	961	961	953	17000
525	20250514	111200	106182226	965	965	965	965	192
526	20250514	111100	105996946	965	965	965	965	129
527	20250514	111000	105872461	965	965	965	965	0
528	20250514	110900	105872461	965	965	965	965	273
529	20250514	110800	105609016	965	965	965	965	3
530	20250514	110700	105606121	963	963	963	963	0
531	20250514	110600	105606121	963	964	964	963	970
532	20250514	110500	104672009	963	963	963	963	54
533	20250514	110400	104620007	963	963	963	963	155
534	20250514	110300	104470742	965	965	965	965	0
535	20250514	110200	104470742	965	961	965	961	2519
536	20250514	110100	102041785	961	961	961	961	41
537	20250514	110000	102002384	962	962	962	962	26
538	20250514	105900	101977372	962	962	962	961	7
539	20250514	105800	101970641	963	961	963	961	6
540	20250514	105700	101964869	961	962	962	961	1100
541	20250514	105600	100907669	961	961	961	961	10
542	20250514	105500	100898059	965	964	965	963	1178
543	20250514	105400	99762878	965	965	965	965	0
544	20250514	105300	99762878	965	965	965	965	0
545	20250514	105200	99762878	965	965	965	965	0
546	20250514	105100	99762878	965	965	965	965	0
547	20250514	105000	99762878	965	965	965	965	7
548	20250514	104900	99756123	965	965	965	965	111
549	20250514	104800	99649008	966	966	966	966	302
550	20250514	104700	99357276	966	966	966	966	0
551	20250514	104600	99357276	966	966	966	966	0
552	20250514	104500	99357276	966	966	966	956	3060
553	20250514	104400	96423278	965	961	965	961	42
554	20250514	104300	96382900	961	960	961	960	2801
555	20250514	104200	93693939	960	960	960	960	594
556	20250514	104100	93123699	960	960	960	960	0
557	20250514	104000	93123699	960	960	960	960	0
558	20250514	103900	93123699	960	961	961	960	3610
559	20250514	103800	89657419	961	965	965	961	1771
560	20250514	103700	87949196	964	964	964	964	0
561	20250514	103600	87949196	964	965	965	964	12
562	20250514	103500	87937617	968	965	968	965	903
563	20250514	103400	87066219	966	966	966	966	0
564	20250514	103300	87066219	966	966	966	966	10
565	20250514	103200	87056559	966	966	966	966	823
566	20250514	103100	86261541	966	966	966	966	200
567	20250514	103000	86068341	965	965	965	965	2500
568	20250514	102900	83655841	969	969	969	969	0
569	20250514	102800	83655841	969	969	969	969	0
570	20250514	102700	83655841	969	965	969	965	600
571	20250514	102600	83076441	965	965	965	965	0
572	20250514	102500	83076441	965	966	967	965	3295
573	20250514	102400	79896457	967	968	968	967	362
574	20250514	102300	79546352	970	970	970	970	0
575	20250514	102200	79546352	970	970	970	970	0
576	20250514	102100	79546352	970	970	970	970	0
577	20250514	102000	79546352	970	970	970	970	0
578	20250514	101900	79546352	970	970	970	970	0
579	20250514	101800	79546352	970	970	970	970	2
580	20250514	101700	79544412	970	970	970	970	0
581	20250514	101600	79544412	970	970	970	970	1
582	20250514	101500	79543442	967	967	967	967	8
583	20250514	101400	79535706	966	966	966	966	0
584	20250514	101300	79535706	966	966	966	966	100
585	20250514	101200	79439106	970	966	970	966	1768
586	20250514	101100	77730888	967	967	967	967	5041
587	20250514	101000	72856241	967	967	967	967	0
588	20250514	100900	72856241	967	967	967	967	0
589	20250514	100800	72856241	967	967	967	967	916
590	20250514	100700	71970469	967	967	967	967	700
591	20250514	100600	71293569	967	967	967	967	600
592	20250514	100500	70713369	967	967	967	967	150
593	20250514	100400	70568319	966	966	966	966	1000
594	20250514	100300	69602319	966	966	966	966	0
595	20250514	100200	69602319	966	969	969	966	23
596	20250514	100100	69580056	971	971	971	971	0
597	20250514	100000	69580056	971	971	971	971	0
598	20250514	095900	69580056	971	971	971	970	1977
599	20250514	095800	67660433	971	970	971	970	3151
600	20250514	095700	64601714	968	966	968	966	1258
601	20250514	095600	63384893	966	967	967	966	882
602	20250514	095500	62532686	967	967	967	967	141
603	20250514	095400	62396339	966	966	966	966	0
604	20250514	095300	62396339	966	966	966	966	0
605	20250514	095200	62396339	966	965	966	965	45
606	20250514	095100	62352895	965	965	965	965	974
607	20250514	095000	61412985	965	966	966	965	1200
608	20250514	094900	60254274	966	966	966	966	1
609	20250514	094800	60253308	968	968	968	968	0
610	20250514	094700	60253308	968	968	968	968	0
611	20250514	094600	60253308	968	968	968	968	1508
612	20250514	094500	58793564	969	967	969	967	8
613	20250514	094400	58785826	969	969	969	969	0
614	20250514	094300	58785826	969	971	971	969	163
615	20250514	094200	58627864	969	968	969	968	100
616	20250514	094100	58531052	965	961	965	958	4252
617	20250514	094000	54452024	960	968	968	960	1250
618	20250514	093900	53247561	972	972	972	972	0
619	20250514	093800	53247561	972	975	975	972	230
620	20250514	093700	53023711	972	972	974	972	321
621	20250514	093600	52711479	965	965	965	965	3120
622	20250514	093500	49700679	955	970	970	955	16963
623	20250514	093400	33475241	972	972	972	972	10
624	20250514	093300	33465521	970	972	972	970	182
625	20250514	093200	33288867	972	972	972	972	1
626	20250514	093100	33287895	972	972	972	972	5
627	20250514	093000	33283035	972	966	974	966	5510
628	20250514	092900	27957295	966	966	966	966	0
629	20250514	092800	27957295	966	970	970	966	3000
630	20250514	092700	25059175	966	966	966	966	0
631	20250514	092600	25059175	966	966	966	966	486
632	20250514	092500	24589699	966	966	966	966	0
633	20250514	092400	24589699	966	970	970	966	1600
634	20250514	092300	23043228	977	977	977	977	141
635	20250514	092200	22905471	979	975	979	975	120
636	20250514	092100	22788162	970	970	970	970	2857
637	20250514	092000	20016872	970	971	971	970	2026
638	20250514	091900	18051150	970	970	970	970	16
639	20250514	091800	18035630	971	971	971	971	16
640	20250514	091700	18020094	971	971	971	971	0
641	20250514	091600	18020094	971	973	974	970	2740
642	20250514	091500	15359854	970	970	970	970	14
643	20250514	091400	15346274	971	968	971	968	693
644	20250514	091300	14673767	968	968	968	968	266
645	20250514	091200	14416279	968	968	968	968	200
646	20250514	091100	14222679	968	968	968	968	2
647	20250514	091000	14220743	959	971	971	959	80
648	20250514	090900	14143647	970	970	970	970	100
649	20250514	090800	14046647	971	969	971	953	2607
650	20250514	090700	11536023	973	973	973	973	0
651	20250514	090600	11536023	973	973	973	973	0
652	20250514	090500	11536023	973	973	973	973	0
653	20250514	090400	11536023	973	973	973	973	505
654	20250514	090300	11044658	978	978	978	978	0
655	20250514	090200	11044658	978	978	978	978	0
656	20250514	090100	11044658	978	974	981	951	7160
657	20250514	090000	4140171	981	978	981	978	4233