KissMeData/149300/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	194600	17700589	106	106	106	106	4073
3	20250516	194500	17700589	106	106	106	106	0
4	20250516	194400	17700589	106	106	106	106	0
5	20250516	194300	17700589	106	106	106	106	0
6	20250516	194200	17700589	106	106	106	106	0
7	20250516	194100	17700589	106	106	106	106	0
8	20250516	194000	17700589	106	106	106	106	0
9	20250516	193900	17700589	106	106	106	106	0
10	20250516	193800	17700589	106	106	106	106	0
11	20250516	193700	17700589	106	106	106	106	0
12	20250516	193600	17700589	106	106	106	106	0
13	20250516	193500	17700589	106	106	106	106	0
14	20250516	193400	17700589	106	106	106	106	0
15	20250516	193300	17700589	106	106	106	106	0
16	20250516	193200	17700589	106	106	106	106	0
17	20250516	193100	17700589	106	106	106	106	0
18	20250516	193000	17700589	106	106	106	106	0
19	20250516	192900	17700589	106	106	106	106	0
20	20250516	192800	17700589	106	106	106	106	0
21	20250516	192700	17700589	106	106	106	106	0
22	20250516	192600	17700589	106	106	106	106	0
23	20250516	192500	17700589	106	106	106	106	0
24	20250516	192400	17700589	106	106	106	106	0
25	20250516	192300	17700589	106	106	106	106	0
26	20250516	192200	17700589	106	106	106	106	0
27	20250516	192100	17700589	106	106	106	106	0
28	20250516	192000	17700589	106	106	106	106	0
29	20250516	191900	17700589	106	106	106	106	0
30	20250516	191800	17700589	106	106	106	106	0
31	20250516	191700	17700589	106	106	106	106	0
32	20250516	191600	17700589	106	106	106	106	4073
33	20250516	191500	17700589	106	106	106	106	0
34	20250516	191400	17700589	106	106	106	106	0
35	20250516	191300	17700589	106	106	106	106	0
36	20250516	191200	17700589	106	106	106	106	0
37	20250516	191100	17700589	106	106	106	106	0
38	20250516	191000	17700589	106	106	106	106	0
39	20250516	190900	17700589	106	106	106	106	0
40	20250516	190800	17700589	106	106	106	106	0
41	20250516	190700	17700589	106	106	106	106	0
42	20250516	190600	17700589	106	106	106	106	0
43	20250516	190500	17700589	106	106	106	106	0
44	20250516	190400	17700589	106	106	106	106	0
45	20250516	190300	17700589	106	106	106	106	0
46	20250516	190200	17700589	106	106	106	106	0
47	20250516	190100	17700589	106	106	106	106	0
48	20250516	190000	17700589	106	106	106	106	0
49	20250516	185900	17700589	106	106	106	106	0
50	20250516	185800	17700589	106	106	106	106	0
51	20250516	185700	17700589	106	106	106	106	0
52	20250516	185600	17700589	106	106	106	106	0
53	20250516	185500	17700589	106	106	106	106	0
54	20250516	185400	17700589	106	106	106	106	0
55	20250516	185300	17700589	106	106	106	106	0
56	20250516	185200	17700589	106	106	106	106	0
57	20250516	185100	17700589	106	106	106	106	0
58	20250516	185000	17700589	106	106	106	106	0
59	20250516	184900	17700589	106	106	106	106	0
60	20250516	184800	17700589	106	106	106	106	0
61	20250516	184700	17700589	106	106	106	106	0
62	20250516	184600	17700589	106	106	106	106	4073
63	20250516	184500	17700589	106	106	106	106	0
64	20250516	184400	17700589	106	106	106	106	0
65	20250516	184300	17700589	106	106	106	106	0
66	20250516	184200	17700589	106	106	106	106	0
67	20250516	184100	17700589	106	106	106	106	0
68	20250516	184000	17700589	106	106	106	106	0
69	20250516	183900	17700589	106	106	106	106	0
70	20250516	183800	17700589	106	106	106	106	0
71	20250516	183700	17700589	106	106	106	106	0
72	20250516	183600	17700589	106	106	106	106	0
73	20250516	183500	17700589	106	106	106	106	0
74	20250516	183400	17700589	106	106	106	106	0
75	20250516	183300	17700589	106	106	106	106	0
76	20250516	183200	17700589	106	106	106	106	0
77	20250516	183100	17700589	106	106	106	106	0
78	20250516	183000	17700589	106	106	106	106	0
79	20250516	182900	17700589	106	106	106	106	0
80	20250516	182800	17700589	106	106	106	106	0
81	20250516	182700	17700589	106	106	106	106	0
82	20250516	182600	17700589	106	106	106	106	0
83	20250516	182500	17700589	106	106	106	106	0
84	20250516	182400	17700589	106	106	106	106	0
85	20250516	182300	17700589	106	106	106	106	0
86	20250516	182200	17700589	106	106	106	106	0
87	20250516	182100	17700589	106	106	106	106	0
88	20250516	182000	17700589	106	106	106	106	0
89	20250516	181900	17700589	106	106	106	106	0
90	20250516	181800	17700589	106	106	106	106	0
91	20250516	181700	17700589	106	106	106	106	0
92	20250516	181600	17700589	106	106	106	106	4073
93	20250516	181500	17700589	106	106	106	106	0
94	20250516	181400	17700589	106	106	106	106	0
95	20250516	181300	17700589	106	106	106	106	0
96	20250516	181200	17700589	106	106	106	106	0
97	20250516	181100	17700589	106	106	106	106	0
98	20250516	181000	17700589	106	106	106	106	0
99	20250516	180900	17700589	106	106	106	106	0
100	20250516	180800	17700589	106	106	106	106	0
101	20250516	180700	17700589	106	106	106	106	0
102	20250516	180600	17700589	106	106	106	106	0
103	20250516	180500	17700589	106	106	106	106	0
104	20250516	180400	17700589	106	106	106	106	0
105	20250516	180300	17700589	106	106	106	106	0
106	20250516	180200	17700589	106	106	106	106	0
107	20250516	180100	17700589	106	106	106	106	0
108	20250516	180000	17700589	106	106	106	106	0
109	20250516	175900	17700589	106	106	106	106	0
110	20250516	175800	17700589	106	106	106	106	0
111	20250516	175700	17700589	106	106	106	106	0
112	20250516	175600	17700589	106	106	106	106	0
113	20250516	175500	17700589	106	106	106	106	0
114	20250516	175400	17700589	106	106	106	106	0
115	20250516	175300	17700589	106	106	106	106	0
116	20250516	175200	17700589	106	106	106	106	0
117	20250516	175100	17700589	106	106	106	106	0
118	20250516	175000	17700589	106	106	106	106	0
119	20250516	174900	17700589	106	106	106	106	0
120	20250516	174800	17700589	106	106	106	106	0
121	20250516	174700	17700589	106	106	106	106	0
122	20250516	174600	17700589	106	106	106	106	4073
123	20250516	174500	17700589	106	106	106	106	0
124	20250516	174400	17700589	106	106	106	106	0
125	20250516	174300	17700589	106	106	106	106	0
126	20250516	174200	17700589	106	106	106	106	0
127	20250516	174100	17700589	106	106	106	106	0
128	20250516	174000	17700589	106	106	106	106	0
129	20250516	173900	17700589	106	106	106	106	0
130	20250516	173800	17700589	106	106	106	106	0
131	20250516	173700	17700589	106	106	106	106	0
132	20250516	173600	17700589	106	106	106	106	0
133	20250516	173500	17700589	106	106	106	106	0
134	20250516	173400	17700589	106	106	106	106	0
135	20250516	173300	17700589	106	106	106	106	0
136	20250516	173200	17700589	106	106	106	106	0
137	20250516	173100	17700589	106	106	106	106	0
138	20250516	173000	17700589	106	106	106	106	0
139	20250516	172900	17700589	106	106	106	106	0
140	20250516	172800	17700589	106	106	106	106	0
141	20250516	172700	17700589	106	106	106	106	0
142	20250516	172600	17700589	106	106	106	106	0
143	20250516	172500	17700589	106	106	106	106	0
144	20250516	172400	17700589	106	106	106	106	0
145	20250516	172300	17700589	106	106	106	106	0
146	20250516	172200	17700589	106	106	106	106	0
147	20250516	172100	17700589	106	106	106	106	0
148	20250516	172000	17700589	106	106	106	106	0
149	20250516	171900	17700589	106	106	106	106	0
150	20250516	171800	17700589	106	106	106	106	0
151	20250516	171700	17700589	106	106	106	106	0
152	20250516	171600	17700589	106	106	106	106	4073
153	20250516	171500	17700589	106	106	106	106	0
154	20250516	171400	17700589	106	106	106	106	0
155	20250516	171300	17700589	106	106	106	106	0
156	20250516	171200	17700589	106	106	106	106	0
157	20250516	171100	17700589	106	106	106	106	0
158	20250516	171000	17700589	106	106	106	106	0
159	20250516	170900	17700589	106	106	106	106	0
160	20250516	170800	17700589	106	106	106	106	0
161	20250516	170700	17700589	106	106	106	106	0
162	20250516	170600	17700589	106	106	106	106	0
163	20250516	170500	17700589	106	106	106	106	0
164	20250516	170400	17700589	106	106	106	106	0
165	20250516	170300	17700589	106	106	106	106	0
166	20250516	170200	17700589	106	106	106	106	0
167	20250516	170100	17700589	106	106	106	106	0
168	20250516	170000	17700589	106	106	106	106	0
169	20250516	165900	17700589	106	106	106	106	0
170	20250516	165800	17700589	106	106	106	106	0
171	20250516	165700	17700589	106	106	106	106	0
172	20250516	165600	17700589	106	106	106	106	0
173	20250516	165500	17700589	106	106	106	106	0
174	20250516	165400	17700589	106	106	106	106	0
175	20250516	165300	17700589	106	106	106	106	0
176	20250516	165200	17700589	106	106	106	106	0
177	20250516	165100	17700589	106	106	106	106	0
178	20250516	165000	17700589	106	106	106	106	0
179	20250516	164900	17700589	106	106	106	106	0
180	20250516	164800	17700589	106	106	106	106	0
181	20250516	164700	17700589	106	106	106	106	0
182	20250516	164600	17700589	106	106	106	106	4073
183	20250516	164500	17700589	106	106	106	106	0
184	20250516	164400	17700589	106	106	106	106	0
185	20250516	164300	17700589	106	106	106	106	0
186	20250516	164200	17700589	106	106	106	106	0
187	20250516	164100	17700589	106	106	106	106	0
188	20250516	164000	17700589	106	106	106	106	0
189	20250516	163900	17700589	106	106	106	106	0
190	20250516	163800	17700589	106	106	106	106	0
191	20250516	163700	17700589	106	106	106	106	0
192	20250516	163600	17700589	106	106	106	106	0
193	20250516	163500	17700589	106	106	106	106	0
194	20250516	163400	17700589	106	106	106	106	0
195	20250516	163300	17700589	106	106	106	106	0
196	20250516	163200	17700589	106	106	106	106	0
197	20250516	163100	17700589	106	106	106	106	0
198	20250516	163000	17700589	106	106	106	106	0
199	20250516	162900	17700589	106	106	106	106	0
200	20250516	162800	17700589	106	106	106	106	0
201	20250516	162700	17700589	106	106	106	106	0
202	20250516	162600	17700589	106	106	106	106	0
203	20250516	162500	17700589	106	106	106	106	0
204	20250516	162400	17700589	106	106	106	106	0
205	20250516	162300	17700589	106	106	106	106	0
206	20250516	162200	17700589	106	106	106	106	0
207	20250516	162100	17700589	106	106	106	106	0
208	20250516	162000	17700589	106	106	106	106	0
209	20250516	161900	17700589	106	106	106	106	0
210	20250516	161800	17700589	106	106	106	106	0
211	20250516	161700	17700589	106	106	106	106	0
212	20250516	161600	17700589	106	106	106	106	4073
213	20250516	161500	17700589	106	106	106	106	0
214	20250516	161400	17700589	106	106	106	106	0
215	20250516	161300	17700589	106	106	106	106	0
216	20250516	161200	17700589	106	106	106	106	0
217	20250516	161100	17700589	106	106	106	106	0
218	20250516	161000	17700589	106	106	106	106	0
219	20250516	160900	17700589	106	106	106	106	0
220	20250516	160800	17700589	106	106	106	106	0
221	20250516	160700	17700589	106	106	106	106	0
222	20250516	160600	17700589	106	106	106	106	0
223	20250516	160500	17700589	106	106	106	106	0
224	20250516	160400	17700589	106	106	106	106	0
225	20250516	160300	17700589	106	106	106	106	0
226	20250516	160200	17700589	106	106	106	106	0
227	20250516	160100	17700589	106	106	106	106	0
228	20250516	160000	17700589	106	106	106	106	0
229	20250516	155900	17700589	106	106	106	106	0
230	20250516	155800	17700589	106	106	106	106	0
231	20250516	155700	17700589	106	106	106	106	0
232	20250516	155600	17700589	106	106	106	106	0
233	20250516	155500	17700589	106	106	106	106	0
234	20250516	155400	17700589	106	106	106	106	0
235	20250516	155300	17700589	106	106	106	106	0
236	20250516	155200	17700589	106	106	106	106	0
237	20250516	155100	17700589	106	106	106	106	0
238	20250516	155000	17700589	106	106	106	106	0
239	20250516	154900	17700589	106	106	106	106	0
240	20250516	154800	17700589	106	106	106	106	0
241	20250516	154700	17700589	106	106	106	106	0
242	20250516	154600	17700589	106	106	106	106	4073
243	20250516	154500	17700589	106	106	106	106	0
244	20250516	154400	17700589	106	106	106	106	0
245	20250516	154300	17700589	106	106	106	106	0
246	20250516	154200	17700589	106	106	106	106	0
247	20250516	154100	17700589	106	106	106	106	0
248	20250516	154000	17700589	106	106	106	106	0
249	20250516	153900	17700589	106	106	106	106	0
250	20250516	153800	17700589	106	106	106	106	0
251	20250516	153700	17700589	106	106	106	106	0
252	20250516	153600	17700589	106	106	106	106	0
253	20250516	153500	17700589	106	106	106	106	0
254	20250516	153400	17700589	106	106	106	106	0
255	20250516	153300	17700589	106	106	106	106	0
256	20250516	153200	17700589	106	106	106	106	0
257	20250516	153100	17700589	106	106	106	106	0
258	20250516	153000	17700589	106	106	106	106	4073
259	20250516	152900	17268851	106	106	106	106	0
260	20250516	152800	17268851	106	106	106	106	0
261	20250516	152700	17268851	106	106	106	106	0
262	20250516	152600	17268851	106	106	106	106	0
263	20250516	152500	17268851	106	106	106	106	0
264	20250516	152400	17268851	106	106	106	106	0
265	20250516	152300	17268851	106	106	106	106	0
266	20250516	152200	17268851	106	106	106	106	0
267	20250516	152100	17268851	106	106	106	106	0
268	20250516	152000	17268851	106	106	106	106	0
269	20250516	151900	17268851	106	106	106	106	0
270	20250516	151800	17268851	106	106	106	106	0
271	20250516	151700	17268851	106	106	106	106	0
272	20250516	151600	17268851	106	106	106	106	0
273	20250516	151500	17268851	106	106	106	106	0
274	20250516	151400	17268851	106	106	106	106	0
275	20250516	151300	17268851	106	106	106	106	0
276	20250516	151200	17268851	106	106	106	106	10
277	20250516	151100	17267791	106	106	106	106	0
278	20250516	151000	17267791	106	106	106	106	0
279	20250516	150900	17267791	106	106	106	106	0
280	20250516	150800	17267791	106	106	106	106	0
281	20250516	150700	17267791	106	106	106	106	0
282	20250516	150600	17267791	106	106	106	106	0
283	20250516	150500	17267791	106	106	106	106	0
284	20250516	150400	17267791	106	106	106	106	0
285	20250516	150300	17267791	106	106	106	106	0
286	20250516	150200	17267791	106	106	106	106	0
287	20250516	150100	17267791	106	106	106	106	0
288	20250516	150000	17267791	106	106	106	106	0
289	20250516	145900	17267791	106	106	106	106	0
290	20250516	145800	17267791	106	106	106	106	0
291	20250516	145700	17267791	106	106	106	106	0
292	20250516	145600	17267791	106	106	106	106	0
293	20250516	145500	17267791	106	106	106	106	0
294	20250516	145400	17267791	106	106	106	106	0
295	20250516	145300	17267791	106	106	106	106	0
296	20250516	145200	17267791	106	106	106	106	0
297	20250516	145100	17267791	106	106	106	106	0
298	20250516	145000	17267791	106	106	106	106	0
299	20250516	144900	17267791	106	106	106	106	0
300	20250516	144800	17267791	106	106	106	106	0
301	20250516	144700	17267791	106	106	106	106	0
302	20250516	144600	17267791	106	106	106	106	0
303	20250516	144500	17267791	106	106	106	106	0
304	20250516	144400	17267791	106	106	106	106	0
305	20250516	144300	17267791	106	106	106	106	0
306	20250516	144200	17267791	106	106	106	106	0
307	20250516	144100	17267791	106	106	106	106	0
308	20250516	144000	17267791	106	106	106	106	222
309	20250516	143900	17244259	106	106	106	106	0
310	20250516	143800	17244259	106	106	106	106	0
311	20250516	143700	17244259	106	106	106	106	0
312	20250516	143600	17244259	106	106	106	106	0
313	20250516	143500	17244259	106	106	106	106	0
314	20250516	143400	17244259	106	106	106	106	10
315	20250516	143300	17243199	107	107	107	107	0
316	20250516	143200	17243199	107	107	107	107	0
317	20250516	143100	17243199	107	107	107	107	0
318	20250516	143000	17243199	107	107	107	107	0
319	20250516	142900	17243199	107	107	107	107	0
320	20250516	142800	17243199	107	107	107	107	0
321	20250516	142700	17243199	107	107	107	107	0
322	20250516	142600	17243199	107	107	107	107	0
323	20250516	142500	17243199	107	107	107	107	0
324	20250516	142400	17243199	107	107	107	107	0
325	20250516	142300	17243199	107	107	107	107	0
326	20250516	142200	17243199	107	107	107	107	0
327	20250516	142100	17243199	107	107	107	107	0
328	20250516	142000	17243199	107	107	107	107	0
329	20250516	141900	17243199	107	107	107	107	0
330	20250516	141800	17243199	107	107	107	107	0
331	20250516	141700	17243199	107	107	107	107	0
332	20250516	141600	17243199	107	107	107	107	0
333	20250516	141500	17243199	107	107	107	107	300
334	20250516	141400	17211099	107	107	107	107	1
335	20250516	141300	17210992	106	106	106	106	0
336	20250516	141200	17210992	106	106	106	106	0
337	20250516	141100	17210992	106	106	106	106	0
338	20250516	141000	17210992	106	106	106	106	0
339	20250516	140900	17210992	106	106	106	106	0
340	20250516	140800	17210992	106	106	106	106	0
341	20250516	140700	17210992	106	106	106	106	0
342	20250516	140600	17210992	106	106	106	106	0
343	20250516	140500	17210992	106	106	106	106	233
344	20250516	140400	17186294	106	106	106	106	0
345	20250516	140300	17186294	106	106	106	106	0
346	20250516	140200	17186294	106	106	106	106	0
347	20250516	140100	17186294	106	106	106	106	0
348	20250516	140000	17186294	106	106	106	106	0
349	20250516	135900	17186294	106	106	106	106	18
350	20250516	135800	17184386	106	106	106	106	0
351	20250516	135700	17184386	106	106	106	106	0
352	20250516	135600	17184386	106	106	106	106	0
353	20250516	135500	17184386	106	106	106	106	0
354	20250516	135400	17184386	106	106	106	106	0
355	20250516	135300	17184386	106	106	106	106	4200
356	20250516	135200	16739186	106	106	106	106	1000
357	20250516	135100	16633186	106	106	106	106	0
358	20250516	135000	16633186	106	106	106	106	0
359	20250516	134900	16633186	106	106	106	106	0
360	20250516	134800	16633186	106	106	106	106	0
361	20250516	134700	16633186	106	106	106	106	0
362	20250516	134600	16633186	106	106	106	106	0
363	20250516	134500	16633186	106	106	106	106	0
364	20250516	134400	16633186	106	106	106	106	18
365	20250516	134300	16631278	106	106	106	106	0
366	20250516	134200	16631278	106	106	106	106	0
367	20250516	134100	16631278	106	106	106	106	0
368	20250516	134000	16631278	106	106	106	106	0
369	20250516	133900	16631278	106	106	106	106	0
370	20250516	133800	16631278	106	106	106	106	7000
371	20250516	133700	15889278	106	106	106	106	0
372	20250516	133600	15889278	106	106	106	106	0
373	20250516	133500	15889278	106	106	106	106	0
374	20250516	133400	15889278	106	106	106	106	0
375	20250516	133300	15889278	106	106	106	106	0
376	20250516	133200	15889278	106	106	106	106	0
377	20250516	133100	15889278	106	106	106	106	0
378	20250516	133000	15889278	106	106	106	106	0
379	20250516	132900	15889278	106	106	106	106	2000
380	20250516	132800	15677278	106	106	106	106	0
381	20250516	132700	15677278	106	106	106	106	0
382	20250516	132600	15677278	106	106	106	106	0
383	20250516	132500	15677278	106	106	106	106	0
384	20250516	132400	15677278	106	106	106	106	0
385	20250516	132300	15677278	106	106	106	106	0
386	20250516	132200	15677278	106	106	106	106	0
387	20250516	132100	15677278	106	106	106	106	0
388	20250516	132000	15677278	106	106	106	106	0
389	20250516	131900	15677278	106	106	106	106	0
390	20250516	131800	15677278	106	106	106	106	0
391	20250516	131700	15677278	106	106	106	106	0
392	20250516	131600	15677278	106	106	106	106	0
393	20250516	131500	15677278	106	106	106	106	0
394	20250516	131400	15677278	106	106	106	106	0
395	20250516	131300	15677278	106	106	106	106	0
396	20250516	131200	15677278	106	106	106	106	0
397	20250516	131100	15677278	106	106	106	106	0
398	20250516	131000	15677278	106	106	106	106	0
399	20250516	130900	15677278	106	106	106	106	0
400	20250516	130800	15677278	106	106	106	106	0
401	20250516	130700	15677278	106	106	106	106	0
402	20250516	130600	15677278	106	106	106	106	10000
403	20250516	130500	14617278	106	106	106	106	0
404	20250516	130400	14617278	106	106	106	106	0
405	20250516	130300	14617278	106	106	106	106	0
406	20250516	130200	14617278	106	106	106	106	0
407	20250516	130100	14617278	106	106	106	106	0
408	20250516	130000	14617278	106	106	106	106	0
409	20250516	125900	14617278	106	106	106	106	0
410	20250516	125800	14617278	106	106	106	106	0
411	20250516	125700	14617278	106	106	106	106	0
412	20250516	125600	14617278	106	106	106	106	0
413	20250516	125500	14617278	106	106	106	106	0
414	20250516	125400	14617278	106	106	106	106	0
415	20250516	125300	14617278	106	106	106	106	0
416	20250516	125200	14617278	106	106	106	106	0
417	20250516	125100	14617278	106	106	106	106	0
418	20250516	125000	14617278	106	106	106	106	0
419	20250516	124900	14617278	106	106	106	106	0
420	20250516	124800	14617278	106	106	106	106	0
421	20250516	124700	14617278	106	106	106	106	0
422	20250516	124600	14617278	106	106	106	106	0
423	20250516	124500	14617278	106	106	106	106	0
424	20250516	124400	14617278	106	106	106	106	0
425	20250516	124300	14617278	106	106	106	106	0
426	20250516	124200	14617278	106	106	106	106	1
427	20250516	124100	14617172	106	106	106	106	0
428	20250516	124000	14617172	106	106	106	106	0
429	20250516	123900	14617172	106	106	106	106	0
430	20250516	123800	14617172	106	106	106	106	0
431	20250516	123700	14617172	106	106	106	106	0
432	20250516	123600	14617172	106	106	106	106	1
433	20250516	123500	14617066	106	106	106	106	0
434	20250516	123400	14617066	106	106	106	106	0
435	20250516	123300	14617066	106	106	106	106	0
436	20250516	123200	14617066	106	106	106	106	0
437	20250516	123100	14617066	106	106	106	106	0
438	20250516	123000	14617066	106	106	106	106	0
439	20250516	122900	14617066	106	106	106	106	0
440	20250516	122800	14617066	106	106	106	106	0
441	20250516	122700	14617066	106	106	106	106	0
442	20250516	122600	14617066	106	106	106	106	0
443	20250516	122500	14617066	106	106	106	106	0
444	20250516	122400	14617066	106	106	106	106	0
445	20250516	122300	14617066	106	106	106	106	0
446	20250516	122200	14617066	106	106	106	106	0
447	20250516	122100	14617066	106	106	106	106	0
448	20250516	122000	14617066	106	106	106	106	0
449	20250516	121900	14617066	106	106	106	106	1000
450	20250516	121800	14511066	106	106	106	106	0
451	20250516	121700	14511066	106	106	106	106	0
452	20250516	121600	14511066	106	106	106	106	0
453	20250516	121500	14511066	106	106	106	106	0
454	20250516	121400	14511066	106	106	106	106	0
455	20250516	121300	14511066	106	106	106	106	0
456	20250516	121200	14511066	106	106	106	106	0
457	20250516	121100	14511066	106	106	106	106	0
458	20250516	121000	14511066	106	106	106	106	0
459	20250516	120900	14511066	106	106	106	106	0
460	20250516	120800	14511066	106	106	106	106	0
461	20250516	120700	14511066	106	106	106	106	50
462	20250516	120600	14505766	106	106	106	106	0
463	20250516	120500	14505766	106	106	106	106	700
464	20250516	120400	14431566	106	106	106	106	0
465	20250516	120300	14431566	106	106	106	106	0
466	20250516	120200	14431566	106	106	106	106	0
467	20250516	120100	14431566	106	106	106	106	0
468	20250516	120000	14431566	106	106	106	106	0
469	20250516	115900	14431566	106	106	106	106	0
470	20250516	115800	14431566	106	106	106	106	0
471	20250516	115700	14431566	106	106	106	106	0
472	20250516	115600	14431566	106	106	106	106	0
473	20250516	115500	14431566	106	106	106	106	0
474	20250516	115400	14431566	106	106	106	106	0
475	20250516	115300	14431566	106	106	106	106	0
476	20250516	115200	14431566	106	106	106	106	0
477	20250516	115100	14431566	106	106	106	106	0
478	20250516	115000	14431566	106	106	106	106	0
479	20250516	114900	14431566	106	106	106	106	0
480	20250516	114800	14431566	106	106	106	106	0
481	20250516	114700	14431566	106	106	106	106	0
482	20250516	114600	14431566	106	106	106	106	0
483	20250516	114500	14431566	106	106	106	106	0
484	20250516	114400	14431566	106	106	106	106	0
485	20250516	114300	14431566	106	106	106	106	0
486	20250516	114200	14431566	106	106	106	106	0
487	20250516	114100	14431566	106	106	106	106	0
488	20250516	114000	14431566	106	106	106	106	0
489	20250516	113900	14431566	106	106	106	106	0
490	20250516	113800	14431566	106	106	106	106	0
491	20250516	113700	14431566	106	106	106	106	0
492	20250516	113600	14431566	106	106	106	106	0
493	20250516	113500	14431566	106	106	106	106	0
494	20250516	113400	14431566	106	106	106	106	0
495	20250516	113300	14431566	106	106	106	106	0
496	20250516	113200	14431566	106	106	106	106	0
497	20250516	113100	14431566	106	106	106	106	0
498	20250516	113000	14431566	106	106	106	106	0
499	20250516	112900	14431566	106	106	106	106	0
500	20250516	112800	14431566	106	106	106	106	0
501	20250516	112700	14431566	106	106	106	106	0
502	20250516	112600	14431566	106	106	106	106	0
503	20250516	112500	14431566	106	106	106	106	0
504	20250516	112400	14431566	106	106	106	106	0
505	20250516	112300	14431566	106	106	106	106	0
506	20250516	112200	14431566	106	106	106	106	0
507	20250516	112100	14431566	106	106	106	106	500
508	20250516	112000	14378566	106	106	106	106	0
509	20250516	111900	14378566	106	106	106	106	0
510	20250516	111800	14378566	106	106	106	106	0
511	20250516	111700	14378566	106	106	106	106	2000
512	20250516	111600	14166566	106	106	106	106	0
513	20250516	111500	14166566	106	106	106	106	0
514	20250516	111400	14166566	106	106	106	106	0
515	20250516	111300	14166566	106	106	106	106	1
516	20250516	111200	14166460	106	106	106	106	0
517	20250516	111100	14166460	106	106	106	106	0
518	20250516	111000	14166460	106	106	106	106	0
519	20250516	110900	14166460	106	106	106	106	1
520	20250516	110800	14166354	116	116	116	116	0
521	20250516	110700	14166354	116	116	116	116	0
522	20250516	110600	14166354	116	116	116	116	0
523	20250516	110500	14166354	116	116	116	116	0
524	20250516	110400	14166354	116	116	116	116	0
525	20250516	110300	14166354	116	116	116	116	0
526	20250516	110200	14166354	116	116	116	116	0
527	20250516	110100	14166354	116	116	116	116	0
528	20250516	110000	14166354	116	116	116	116	0
529	20250516	105900	14166354	116	116	116	116	0
530	20250516	105800	14166354	116	116	116	116	0
531	20250516	105700	14166354	116	116	116	116	0
532	20250516	105600	14166354	116	116	116	116	0
533	20250516	105500	14166354	116	116	116	116	0
534	20250516	105400	14166354	116	116	116	116	0
535	20250516	105300	14166354	116	116	116	116	0
536	20250516	105200	14166354	116	116	116	116	0
537	20250516	105100	14166354	116	116	116	116	0
538	20250516	105000	14166354	116	116	116	116	0
539	20250516	104900	14166354	116	116	116	116	0
540	20250516	104800	14166354	116	116	116	116	0
541	20250516	104700	14166354	116	116	116	116	0
542	20250516	104600	14166354	116	116	116	116	1
543	20250516	104500	14166238	106	106	106	106	0
544	20250516	104400	14166238	106	106	106	106	0
545	20250516	104300	14166238	106	106	106	106	431
546	20250516	104200	14120552	106	106	106	106	0
547	20250516	104100	14120552	106	106	106	106	0
548	20250516	104000	14120552	106	106	106	106	620
549	20250516	103900	14054832	106	106	106	106	1000
550	20250516	103800	13948832	106	106	106	106	0
551	20250516	103700	13948832	106	106	106	106	0
552	20250516	103600	13948832	106	106	106	106	0
553	20250516	103500	13948832	106	106	106	106	0
554	20250516	103400	13948832	106	106	106	106	0
555	20250516	103300	13948832	106	106	106	106	0
556	20250516	103200	13948832	106	106	106	106	0
557	20250516	103100	13948832	106	106	106	106	0
558	20250516	103000	13948832	106	106	106	106	1
559	20250516	102900	13948726	106	106	106	106	943
560	20250516	102800	13848768	106	106	106	106	943
561	20250516	102700	13748810	106	106	106	106	0
562	20250516	102600	13748810	106	106	106	106	0
563	20250516	102500	13748810	106	106	106	106	0
564	20250516	102400	13748810	106	106	106	106	0
565	20250516	102300	13748810	106	106	106	106	0
566	20250516	102200	13748810	106	106	106	106	0
567	20250516	102100	13748810	106	106	106	106	0
568	20250516	102000	13748810	106	106	106	106	0
569	20250516	101900	13748810	106	106	106	106	0
570	20250516	101800	13748810	106	106	106	106	0
571	20250516	101700	13748810	106	106	106	106	0
572	20250516	101600	13748810	106	106	106	106	0
573	20250516	101500	13748810	106	106	106	106	0
574	20250516	101400	13748810	106	106	106	106	0
575	20250516	101300	13748810	106	106	106	106	0
576	20250516	101200	13748810	106	106	106	106	0
577	20250516	101100	13748810	106	106	106	106	1028
578	20250516	101000	13639842	106	106	106	106	9272
579	20250516	100900	12657010	106	106	106	106	0
580	20250516	100800	12657010	106	106	106	106	0
581	20250516	100700	12657010	106	106	106	106	0
582	20250516	100600	12657010	106	106	106	106	0
583	20250516	100500	12657010	106	106	106	106	0
584	20250516	100400	12657010	106	106	106	106	0
585	20250516	100300	12657010	106	106	106	106	111
586	20250516	100200	12645244	106	106	106	106	0
587	20250516	100100	12645244	106	106	106	106	0
588	20250516	100000	12645244	106	106	106	106	0
589	20250516	095900	12645244	106	106	106	106	0
590	20250516	095800	12645244	106	106	106	106	9916
591	20250516	095700	11594148	106	106	106	106	0
592	20250516	095600	11594148	106	106	106	106	675
593	20250516	095500	11522598	106	106	106	106	4703
594	20250516	095400	11024080	106	109	109	106	5000
595	20250516	095300	10494074	116	116	116	116	0
596	20250516	095200	10494074	116	116	116	116	0
597	20250516	095100	10494074	116	116	116	116	0
598	20250516	095000	10494074	116	116	116	116	0
599	20250516	094900	10494074	116	116	116	116	1
600	20250516	094800	10493958	107	107	107	107	0
601	20250516	094700	10493958	107	107	107	107	10235
602	20250516	094600	9398813	107	107	107	107	0
603	20250516	094500	9398813	107	107	107	107	1
604	20250516	094400	9398706	121	123	123	106	1855
605	20250516	094300	9201000	106	106	123	106	5715
606	20250516	094200	8595193	106	107	107	106	4212
607	20250516	094100	8147721	123	123	123	123	0
608	20250516	094000	8147721	123	123	123	123	0
609	20250516	093900	8147721	123	123	123	123	1
610	20250516	093800	8147598	107	107	107	107	0
611	20250516	093700	8147598	107	107	107	107	1000
612	20250516	093600	8040598	125	125	125	125	0
613	20250516	093500	8040598	125	125	125	125	0
614	20250516	093400	8040598	125	125	125	125	0
615	20250516	093300	8040598	125	125	125	125	0
616	20250516	093200	8040598	125	107	125	106	10001
617	20250516	093100	6980373	130	130	130	130	0
618	20250516	093000	6980373	130	130	130	130	0
619	20250516	092900	6980373	130	130	130	130	1
620	20250516	092800	6980243	110	110	110	110	1806
621	20250516	092700	6781583	130	107	130	107	2
622	20250516	092600	6781346	140	140	140	140	0
623	20250516	092500	6781346	140	140	140	140	0
624	20250516	092400	6781346	140	140	140	140	0
625	20250516	092300	6781346	140	140	140	140	0
626	20250516	092200	6781346	140	106	140	106	10002
627	20250516	092100	5721066	106	106	106	106	1000
628	20250516	092000	5615066	140	106	140	106	21041
629	20250516	091900	3384686	106	106	106	106	0
630	20250516	091800	3384686	106	106	106	106	0
631	20250516	091700	3384686	106	106	106	106	0
632	20250516	091600	3384686	106	106	106	106	1000
633	20250516	091500	3278686	106	106	106	106	1000
634	20250516	091400	3172686	106	106	106	106	0
635	20250516	091300	3172686	106	106	106	106	2382
636	20250516	091200	2920194	106	106	106	106	6000
637	20250516	091100	2284194	106	106	106	106	10847
638	20250516	091000	1134412	106	106	106	106	0
639	20250516	090900	1134412	106	106	106	106	0
640	20250516	090800	1134412	106	106	106	106	2800
641	20250516	090700	837612	106	106	106	106	5088
642	20250516	090600	298284	106	106	106	106	0
643	20250516	090500	298284	106	106	106	106	1833
644	20250516	090400	103986	106	106	106	106	400
645	20250516	090300	61586	106	106	106	106	0
646	20250516	090200	61586	106	106	106	106	0
647	20250516	090100	61586	106	106	106	106	0
648	20250516	090000	61586	106	106	106	106	581