KissMeData/056090/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192400	204195588	972	972	972	972	3143
3	20250508	192300	204195588	972	972	972	972	0
4	20250508	192200	204195588	972	972	972	972	0
5	20250508	192100	204195588	972	972	972	972	0
6	20250508	192000	204195588	972	972	972	972	0
7	20250508	191900	204195588	972	972	972	972	0
8	20250508	191800	204195588	972	972	972	972	0
9	20250508	191700	204195588	972	972	972	972	0
10	20250508	191600	204195588	972	972	972	972	0
11	20250508	191500	204195588	972	972	972	972	0
12	20250508	191400	204195588	972	972	972	972	0
13	20250508	191300	204195588	972	972	972	972	0
14	20250508	191200	204195588	972	972	972	972	0
15	20250508	191100	204195588	972	972	972	972	0
16	20250508	191000	204195588	972	972	972	972	0
17	20250508	190900	204195588	972	972	972	972	0
18	20250508	190800	204195588	972	972	972	972	0
19	20250508	190700	204195588	972	972	972	972	0
20	20250508	190600	204195588	972	972	972	972	0
21	20250508	190500	204195588	972	972	972	972	0
22	20250508	190400	204195588	972	972	972	972	0
23	20250508	190300	204195588	972	972	972	972	0
24	20250508	190200	204195588	972	972	972	972	0
25	20250508	190100	204195588	972	972	972	972	0
26	20250508	190000	204195588	972	972	972	972	0
27	20250508	185900	204195588	972	972	972	972	0
28	20250508	185800	204195588	972	972	972	972	0
29	20250508	185700	204195588	972	972	972	972	0
30	20250508	185600	204195588	972	972	972	972	0
31	20250508	185500	204195588	972	972	972	972	0
32	20250508	185400	204195588	972	972	972	972	3143
33	20250508	185300	204195588	972	972	972	972	0
34	20250508	185200	204195588	972	972	972	972	0
35	20250508	185100	204195588	972	972	972	972	0
36	20250508	185000	204195588	972	972	972	972	0
37	20250508	184900	204195588	972	972	972	972	0
38	20250508	184800	204195588	972	972	972	972	0
39	20250508	184700	204195588	972	972	972	972	0
40	20250508	184600	204195588	972	972	972	972	0
41	20250508	184500	204195588	972	972	972	972	0
42	20250508	184400	204195588	972	972	972	972	0
43	20250508	184300	204195588	972	972	972	972	0
44	20250508	184200	204195588	972	972	972	972	0
45	20250508	184100	204195588	972	972	972	972	0
46	20250508	184000	204195588	972	972	972	972	0
47	20250508	183900	204195588	972	972	972	972	0
48	20250508	183800	204195588	972	972	972	972	0
49	20250508	183700	204195588	972	972	972	972	0
50	20250508	183600	204195588	972	972	972	972	0
51	20250508	183500	204195588	972	972	972	972	0
52	20250508	183400	204195588	972	972	972	972	0
53	20250508	183300	204195588	972	972	972	972	0
54	20250508	183200	204195588	972	972	972	972	0
55	20250508	183100	204195588	972	972	972	972	0
56	20250508	183000	204195588	972	972	972	972	0
57	20250508	182900	204195588	972	972	972	972	0
58	20250508	182800	204195588	972	972	972	972	0
59	20250508	182700	204195588	972	972	972	972	0
60	20250508	182600	204195588	972	972	972	972	0
61	20250508	182500	204195588	972	972	972	972	0
62	20250508	182400	204195588	972	972	972	972	3143
63	20250508	182300	204195588	972	972	972	972	0
64	20250508	182200	204195588	972	972	972	972	0
65	20250508	182100	204195588	972	972	972	972	0
66	20250508	182000	204195588	972	972	972	972	0
67	20250508	181900	204195588	972	972	972	972	0
68	20250508	181800	204195588	972	972	972	972	0
69	20250508	181700	204195588	972	972	972	972	0
70	20250508	181600	204195588	972	972	972	972	0
71	20250508	181500	204195588	972	972	972	972	0
72	20250508	181400	204195588	972	972	972	972	0
73	20250508	181300	204195588	972	972	972	972	0
74	20250508	181200	204195588	972	972	972	972	0
75	20250508	181100	204195588	972	972	972	972	0
76	20250508	181000	204195588	972	972	972	972	0
77	20250508	180900	204195588	972	972	972	972	0
78	20250508	180800	204195588	972	972	972	972	0
79	20250508	180700	204195588	972	972	972	972	0
80	20250508	180600	204195588	972	972	972	972	0
81	20250508	180500	204195588	972	972	972	972	0
82	20250508	180400	204195588	972	972	972	972	0
83	20250508	180300	204195588	972	972	972	972	0
84	20250508	180200	204195588	972	972	972	972	0
85	20250508	180100	204195588	972	972	972	972	0
86	20250508	180000	204195588	972	972	972	972	0
87	20250508	175900	204195588	972	972	972	972	0
88	20250508	175800	204195588	972	972	972	972	0
89	20250508	175700	204195588	972	972	972	972	0
90	20250508	175600	204195588	972	972	972	972	0
91	20250508	175500	204195588	972	972	972	972	0
92	20250508	175400	204195588	972	972	972	972	3143
93	20250508	175300	204195588	972	972	972	972	0
94	20250508	175200	204195588	972	972	972	972	0
95	20250508	175100	204195588	972	972	972	972	0
96	20250508	175000	204195588	972	972	972	972	0
97	20250508	174900	204195588	972	972	972	972	0
98	20250508	174800	204195588	972	972	972	972	0
99	20250508	174700	204195588	972	972	972	972	0
100	20250508	174600	204195588	972	972	972	972	0
101	20250508	174500	204195588	972	972	972	972	0
102	20250508	174400	204195588	972	972	972	972	0
103	20250508	174300	204195588	972	972	972	972	0
104	20250508	174200	204195588	972	972	972	972	0
105	20250508	174100	204195588	972	972	972	972	0
106	20250508	174000	204195588	972	972	972	972	0
107	20250508	173900	204195588	972	972	972	972	0
108	20250508	173800	204195588	972	972	972	972	0
109	20250508	173700	204195588	972	972	972	972	0
110	20250508	173600	204195588	972	972	972	972	0
111	20250508	173500	204195588	972	972	972	972	0
112	20250508	173400	204195588	972	972	972	972	0
113	20250508	173300	204195588	972	972	972	972	0
114	20250508	173200	204195588	972	972	972	972	0
115	20250508	173100	204195588	972	972	972	972	0
116	20250508	173000	204195588	972	972	972	972	0
117	20250508	172900	204195588	972	972	972	972	0
118	20250508	172800	204195588	972	972	972	972	0
119	20250508	172700	204195588	972	972	972	972	0
120	20250508	172600	204195588	972	972	972	972	0
121	20250508	172500	204195588	972	972	972	972	0
122	20250508	172400	204195588	972	972	972	972	3143
123	20250508	172300	204195588	972	972	972	972	0
124	20250508	172200	204195588	972	972	972	972	0
125	20250508	172100	204195588	972	972	972	972	0
126	20250508	172000	204195588	972	972	972	972	0
127	20250508	171900	204195588	972	972	972	972	0
128	20250508	171800	204195588	972	972	972	972	0
129	20250508	171700	204195588	972	972	972	972	0
130	20250508	171600	204195588	972	972	972	972	0
131	20250508	171500	204195588	972	972	972	972	0
132	20250508	171400	204195588	972	972	972	972	0
133	20250508	171300	204195588	972	972	972	972	0
134	20250508	171200	204195588	972	972	972	972	0
135	20250508	171100	204195588	972	972	972	972	0
136	20250508	171000	204195588	972	972	972	972	0
137	20250508	170900	204195588	972	972	972	972	0
138	20250508	170800	204195588	972	972	972	972	0
139	20250508	170700	204195588	972	972	972	972	0
140	20250508	170600	204195588	972	972	972	972	0
141	20250508	170500	204195588	972	972	972	972	0
142	20250508	170400	204195588	972	972	972	972	0
143	20250508	170300	204195588	972	972	972	972	0
144	20250508	170200	204195588	972	972	972	972	0
145	20250508	170100	204195588	972	972	972	972	0
146	20250508	170000	204195588	972	972	972	972	0
147	20250508	165900	204195588	972	972	972	972	0
148	20250508	165800	204195588	972	972	972	972	0
149	20250508	165700	204195588	972	972	972	972	0
150	20250508	165600	204195588	972	972	972	972	0
151	20250508	165500	204195588	972	972	972	972	0
152	20250508	165400	204195588	972	972	972	972	3143
153	20250508	165300	204195588	972	972	972	972	0
154	20250508	165200	204195588	972	972	972	972	0
155	20250508	165100	204195588	972	972	972	972	0
156	20250508	165000	204195588	972	972	972	972	0
157	20250508	164900	204195588	972	972	972	972	0
158	20250508	164800	204195588	972	972	972	972	0
159	20250508	164700	204195588	972	972	972	972	0
160	20250508	164600	204195588	972	972	972	972	0
161	20250508	164500	204195588	972	972	972	972	0
162	20250508	164400	204195588	972	972	972	972	0
163	20250508	164300	204195588	972	972	972	972	0
164	20250508	164200	204195588	972	972	972	972	0
165	20250508	164100	204195588	972	972	972	972	0
166	20250508	164000	204195588	972	972	972	972	0
167	20250508	163900	204195588	972	972	972	972	0
168	20250508	163800	204195588	972	972	972	972	0
169	20250508	163700	204195588	972	972	972	972	0
170	20250508	163600	204195588	972	972	972	972	0
171	20250508	163500	204195588	972	972	972	972	0
172	20250508	163400	204195588	972	972	972	972	0
173	20250508	163300	204195588	972	972	972	972	0
174	20250508	163200	204195588	972	972	972	972	0
175	20250508	163100	204195588	972	972	972	972	0
176	20250508	163000	204195588	972	972	972	972	0
177	20250508	162900	204195588	972	972	972	972	0
178	20250508	162800	204195588	972	972	972	972	0
179	20250508	162700	204195588	972	972	972	972	0
180	20250508	162600	204195588	972	972	972	972	0
181	20250508	162500	204195588	972	972	972	972	0
182	20250508	162400	204195588	972	972	972	972	3143
183	20250508	162300	204195588	972	972	972	972	0
184	20250508	162200	204195588	972	972	972	972	0
185	20250508	162100	204195588	972	972	972	972	0
186	20250508	162000	204195588	972	972	972	972	0
187	20250508	161900	204195588	972	972	972	972	0
188	20250508	161800	204195588	972	972	972	972	0
189	20250508	161700	204195588	972	972	972	972	0
190	20250508	161600	204195588	972	972	972	972	0
191	20250508	161500	204195588	972	972	972	972	0
192	20250508	161400	204195588	972	972	972	972	0
193	20250508	161300	204195588	972	972	972	972	0
194	20250508	161200	204195588	972	972	972	972	0
195	20250508	161100	204195588	972	972	972	972	0
196	20250508	161000	204195588	972	972	972	972	0
197	20250508	160900	204195588	972	972	972	972	0
198	20250508	160800	204195588	972	972	972	972	0
199	20250508	160700	204195588	972	972	972	972	0
200	20250508	160600	204195588	972	972	972	972	0
201	20250508	160500	204195588	972	972	972	972	0
202	20250508	160400	204195588	972	972	972	972	0
203	20250508	160300	204195588	972	972	972	972	0
204	20250508	160200	204195588	972	972	972	972	0
205	20250508	160100	204195588	972	972	972	972	0
206	20250508	160000	204195588	972	972	972	972	0
207	20250508	155900	204195588	972	972	972	972	0
208	20250508	155800	204195588	972	972	972	972	0
209	20250508	155700	204195588	972	972	972	972	0
210	20250508	155600	204195588	972	972	972	972	0
211	20250508	155500	204195588	972	972	972	972	0
212	20250508	155400	204195588	972	972	972	972	3143
213	20250508	155300	204195588	972	972	972	972	0
214	20250508	155200	204195588	972	972	972	972	0
215	20250508	155100	204195588	972	972	972	972	0
216	20250508	155000	204195588	972	972	972	972	0
217	20250508	154900	204195588	972	972	972	972	0
218	20250508	154800	204195588	972	972	972	972	0
219	20250508	154700	204195588	972	972	972	972	0
220	20250508	154600	204195588	972	972	972	972	0
221	20250508	154500	204195588	972	972	972	972	0
222	20250508	154400	204195588	972	972	972	972	0
223	20250508	154300	204195588	972	972	972	972	0
224	20250508	154200	204195588	972	972	972	972	0
225	20250508	154100	204195588	972	972	972	972	0
226	20250508	154000	204195588	972	972	972	972	0
227	20250508	153900	204195588	972	972	972	972	0
228	20250508	153800	204195588	972	972	972	972	0
229	20250508	153700	204195588	972	972	972	972	0
230	20250508	153600	204195588	972	972	972	972	0
231	20250508	153500	204195588	972	972	972	972	0
232	20250508	153400	204195588	972	972	972	972	0
233	20250508	153300	204195588	972	972	972	972	0
234	20250508	153200	204195588	972	972	972	972	0
235	20250508	153100	204195588	972	972	972	972	0
236	20250508	153000	204195588	972	972	972	972	3143
237	20250508	152900	201140592	977	977	977	977	0
238	20250508	152800	201140592	977	977	977	977	0
239	20250508	152700	201140592	977	977	977	977	0
240	20250508	152600	201140592	977	977	977	977	0
241	20250508	152500	201140592	977	977	977	977	0
242	20250508	152400	201140592	977	977	977	977	0
243	20250508	152300	201140592	977	977	977	977	0
244	20250508	152200	201140592	977	977	977	977	0
245	20250508	152100	201140592	977	977	977	977	0
246	20250508	152000	201140592	977	977	977	977	0
247	20250508	151900	201140592	977	977	977	977	0
248	20250508	151800	201140592	977	977	977	977	0
249	20250508	151700	201140592	977	977	977	977	1040
250	20250508	151600	200124512	977	977	977	977	0
251	20250508	151500	200124512	977	975	977	972	1885
252	20250508	151400	198289065	977	977	977	977	1
253	20250508	151300	198288088	977	975	977	975	62
254	20250508	151200	198227634	975	975	975	975	500
255	20250508	151100	197740134	978	975	978	975	525
256	20250508	151000	197228184	974	974	974	974	0
257	20250508	150900	197228184	974	974	974	974	0
258	20250508	150800	197228184	974	974	974	974	0
259	20250508	150700	197228184	974	974	974	974	0
260	20250508	150600	197228184	974	974	974	974	1089
261	20250508	150500	196167498	974	974	974	974	2
262	20250508	150400	196165550	973	974	974	973	600
263	20250508	150300	195581236	974	974	974	974	1
264	20250508	150200	195580262	971	973	973	971	2607
265	20250508	150100	193048862	974	975	975	971	3001
266	20250508	150000	190130054	976	976	976	976	0
267	20250508	145900	190130054	976	976	976	976	0
268	20250508	145800	190130054	976	976	976	976	216
269	20250508	145700	189919238	977	977	977	977	0
270	20250508	145600	189919238	977	977	977	977	11
271	20250508	145500	189908491	977	977	977	977	281
272	20250508	145400	189633954	977	977	977	977	66
273	20250508	145300	189569472	978	978	978	978	0
274	20250508	145200	189569472	978	978	978	978	170
275	20250508	145100	189403212	975	975	975	975	33
276	20250508	145000	189371037	975	975	975	975	1
277	20250508	144900	189370062	975	975	975	975	0
278	20250508	144800	189370062	975	975	975	975	900
279	20250508	144700	188492562	975	975	975	975	0
280	20250508	144600	188492562	975	977	977	975	2
281	20250508	144500	188490610	978	974	978	974	456
282	20250508	144400	188044652	978	975	978	975	551
283	20250508	144300	187507424	975	975	975	975	451
284	20250508	144200	187067699	975	975	975	975	49
285	20250508	144100	187019924	975	975	975	975	5100
286	20250508	144000	182047424	974	974	974	974	32
287	20250508	143900	182016256	975	975	975	975	217
288	20250508	143800	181804681	975	974	975	974	4
289	20250508	143700	181800782	975	974	975	974	2
290	20250508	143600	181798833	973	973	973	973	1
291	20250508	143500	181797860	974	974	974	974	1
292	20250508	143400	181796886	973	973	973	973	102
293	20250508	143300	181697640	975	975	975	975	4
294	20250508	143200	181693740	972	972	972	972	110
295	20250508	143100	181586820	974	974	974	974	0
296	20250508	143000	181586820	974	974	974	974	595
297	20250508	142900	181007290	971	972	973	971	1065
298	20250508	142800	179972162	972	972	972	972	1
299	20250508	142700	179971190	972	972	972	972	2000
300	20250508	142600	178027190	975	975	975	975	0
301	20250508	142500	178027190	975	972	975	972	1361
302	20250508	142400	176701370	972	972	972	972	300
303	20250508	142300	176409770	971	972	972	971	5482
304	20250508	142200	171084287	972	974	974	972	10000
305	20250508	142100	161362988	975	975	975	975	200
306	20250508	142000	161167988	974	974	974	974	0
307	20250508	141900	161167988	974	974	974	974	704
308	20250508	141800	160482292	979	979	979	979	0
309	20250508	141700	160482292	979	979	979	979	100
310	20250508	141600	160384392	980	980	980	980	0
311	20250508	141500	160384392	980	980	980	980	0
312	20250508	141400	160384392	980	980	980	980	0
313	20250508	141300	160384392	980	980	980	980	0
314	20250508	141200	160384392	980	980	980	980	0
315	20250508	141100	160384392	980	980	980	980	0
316	20250508	141000	160384392	980	980	980	980	0
317	20250508	140900	160384392	980	980	980	980	0
318	20250508	140800	160384392	980	980	980	980	0
319	20250508	140700	160384392	980	980	980	980	0
320	20250508	140600	160384392	980	980	980	980	0
321	20250508	140500	160384392	980	980	980	980	0
322	20250508	140400	160384392	980	980	980	980	0
323	20250508	140300	160384392	980	980	980	980	0
324	20250508	140200	160384392	980	980	980	980	0
325	20250508	140100	160384392	980	980	980	980	0
326	20250508	140000	160384392	980	977	980	973	2170
327	20250508	135900	158270099	977	977	977	977	1
328	20250508	135800	158269122	972	975	975	972	3330
329	20250508	135700	155027663	974	974	974	974	262
330	20250508	135600	154772475	974	975	975	974	5507
331	20250508	135500	149406635	977	976	977	976	4037
332	20250508	135400	145466506	977	978	978	977	1027
333	20250508	135300	144463117	978	978	978	978	0
334	20250508	135200	144463117	978	978	978	978	0
335	20250508	135100	144463117	978	978	978	978	0
336	20250508	135000	144463117	978	978	978	978	1300
337	20250508	134900	143191717	983	983	983	983	0
338	20250508	134800	143191717	983	983	983	983	0
339	20250508	134700	143191717	983	983	983	983	0
340	20250508	134600	143191717	983	983	983	983	0
341	20250508	134500	143191717	983	983	983	983	0
342	20250508	134400	143191717	983	983	983	983	0
343	20250508	134300	143191717	983	983	983	983	0
344	20250508	134200	143191717	983	983	983	983	0
345	20250508	134100	143191717	983	983	983	983	0
346	20250508	134000	143191717	983	983	983	983	0
347	20250508	133900	143191717	983	983	983	983	0
348	20250508	133800	143191717	983	983	983	983	0
349	20250508	133700	143191717	983	983	983	983	0
350	20250508	133600	143191717	983	983	983	983	0
351	20250508	133500	143191717	983	983	983	983	0
352	20250508	133400	143191717	983	983	983	983	0
353	20250508	133300	143191717	983	983	983	983	0
354	20250508	133200	143191717	983	983	983	983	2
355	20250508	133100	143189751	982	979	982	979	299
356	20250508	133000	142896844	979	979	979	978	3811
357	20250508	132900	139168181	983	980	983	980	401
358	20250508	132800	138775198	983	983	983	983	0
359	20250508	132700	138775198	983	983	983	983	0
360	20250508	132600	138775198	983	983	983	983	65
361	20250508	132500	138711303	983	983	983	983	0
362	20250508	132400	138711303	983	983	983	983	1
363	20250508	132300	138710320	979	979	979	979	0
364	20250508	132200	138710320	979	979	979	979	0
365	20250508	132100	138710320	979	979	979	979	200
366	20250508	132000	138514520	979	979	979	979	0
367	20250508	131900	138514520	979	979	979	979	0
368	20250508	131800	138514520	979	979	979	979	0
369	20250508	131700	138514520	979	979	979	979	0
370	20250508	131600	138514520	979	979	979	979	0
371	20250508	131500	138514520	979	979	979	979	0
372	20250508	131400	138514520	979	979	979	979	0
373	20250508	131300	138514520	979	979	979	979	0
374	20250508	131200	138514520	979	979	979	979	147
375	20250508	131100	138370607	979	979	979	979	0
376	20250508	131000	138370607	979	978	979	978	206
377	20250508	130900	138168983	978	978	978	978	0
378	20250508	130800	138168983	978	978	978	978	0
379	20250508	130700	138168983	978	978	978	978	0
380	20250508	130600	138168983	978	978	978	978	0
381	20250508	130500	138168983	978	978	978	978	0
382	20250508	130400	138168983	978	978	978	978	0
383	20250508	130300	138168983	978	978	978	978	0
384	20250508	130200	138168983	978	978	978	978	0
385	20250508	130100	138168983	978	978	978	978	0
386	20250508	130000	138168983	978	978	978	978	0
387	20250508	125900	138168983	978	978	978	978	0
388	20250508	125800	138168983	978	982	982	978	1071
389	20250508	125700	137121261	982	982	982	982	1
390	20250508	125600	137120279	978	978	978	978	9
391	20250508	125500	137111477	978	981	982	977	4917
392	20250508	125400	132301585	981	981	981	981	792
393	20250508	125300	131524633	982	982	982	982	0
394	20250508	125200	131524633	982	982	982	982	0
395	20250508	125100	131524633	982	982	982	982	0
396	20250508	125000	131524633	982	982	982	982	0
397	20250508	124900	131524633	982	982	982	982	1
398	20250508	124800	131523651	982	982	982	982	19
399	20250508	124700	131504993	983	983	983	983	0
400	20250508	124600	131504993	983	983	983	983	1
401	20250508	124500	131504010	981	983	983	981	496
402	20250508	124400	131017410	982	982	982	982	10
403	20250508	124300	131007590	987	987	987	987	0
404	20250508	124200	131007590	987	987	987	987	0
405	20250508	124100	131007590	987	987	987	987	0
406	20250508	124000	131007590	987	987	987	987	102
407	20250508	123900	130906916	987	987	987	987	0
408	20250508	123800	130906916	987	987	987	987	0
409	20250508	123700	130906916	987	987	987	987	7
410	20250508	123600	130900007	987	987	987	987	687
411	20250508	123500	130221938	987	987	987	987	10
412	20250508	123400	130212068	987	983	987	979	5248
413	20250508	123300	125070270	986	986	986	986	300
414	20250508	123200	124774470	986	988	988	986	11
415	20250508	123100	124763617	982	982	982	982	0
416	20250508	123000	124763617	982	982	982	982	0
417	20250508	122900	124763617	982	982	982	982	0
418	20250508	122800	124763617	982	982	982	982	100
419	20250508	122700	124665417	984	984	984	984	0
420	20250508	122600	124665417	984	984	984	984	0
421	20250508	122500	124665417	984	984	984	984	0
422	20250508	122400	124665417	984	984	984	984	0
423	20250508	122300	124665417	984	984	984	984	0
424	20250508	122200	124665417	984	984	984	984	1628
425	20250508	122100	123063465	984	984	984	984	0
426	20250508	122000	123063465	984	984	984	984	0
427	20250508	121900	123063465	984	984	984	984	0
428	20250508	121800	123063465	984	984	984	984	0
429	20250508	121700	123063465	984	983	984	983	196
430	20250508	121600	122870643	982	982	982	982	378
431	20250508	121500	122499447	983	983	983	983	622
432	20250508	121400	121888021	983	983	983	983	351
433	20250508	121300	121542988	983	983	983	983	123
434	20250508	121200	121422079	983	983	983	983	0
435	20250508	121100	121422079	983	983	983	983	128
436	20250508	121000	121296255	982	984	984	982	7692
437	20250508	120900	113735660	986	986	986	986	1505
438	20250508	120800	112251730	991	991	991	988	377
439	20250508	120700	111878189	988	987	991	987	2640
440	20250508	120600	109264856	986	986	986	986	610
441	20250508	120500	108663396	986	986	986	986	0
442	20250508	120400	108663396	986	986	986	986	235
443	20250508	120300	108431686	983	983	983	983	0
444	20250508	120200	108431686	983	983	983	983	0
445	20250508	120100	108431686	983	983	983	983	0
446	20250508	120000	108431686	983	983	983	983	268
447	20250508	115900	108168242	988	988	988	988	0
448	20250508	115800	108168242	988	988	988	988	0
449	20250508	115700	108168242	988	988	988	988	0
450	20250508	115600	108168242	988	988	988	988	0
451	20250508	115500	108168242	988	988	988	988	0
452	20250508	115400	108168242	988	988	988	988	0
453	20250508	115300	108168242	988	988	988	988	0
454	20250508	115200	108168242	988	988	988	988	0
455	20250508	115100	108168242	988	988	988	988	0
456	20250508	115000	108168242	988	988	988	988	0
457	20250508	114900	108168242	988	988	988	988	0
458	20250508	114800	108168242	988	988	988	988	2
459	20250508	114700	108166266	983	983	983	983	0
460	20250508	114600	108166266	983	984	984	983	1011
461	20250508	114500	107171453	984	984	984	984	0
462	20250508	114400	107171453	984	984	984	984	32
463	20250508	114300	107139965	982	982	982	982	0
464	20250508	114200	107139965	982	980	982	980	568
465	20250508	114100	106583103	980	980	980	980	0
466	20250508	114000	106583103	980	980	980	980	1323
467	20250508	113900	105286563	982	982	982	982	11
468	20250508	113800	105275761	982	982	982	982	0
469	20250508	113700	105275761	982	981	982	981	93
470	20250508	113600	105184508	981	981	981	981	0
471	20250508	113500	105184508	981	981	981	980	3088
472	20250508	113400	102157704	984	984	984	984	0
473	20250508	113300	102157704	984	984	984	984	0
474	20250508	113200	102157704	984	984	984	984	0
475	20250508	113100	102157704	984	984	984	984	1
476	20250508	113000	102156720	984	984	984	984	156
477	20250508	112900	102003216	981	981	981	981	0
478	20250508	112800	102003216	981	982	982	981	365
479	20250508	112700	101645143	982	982	982	982	0
480	20250508	112600	101645143	982	982	982	982	0
481	20250508	112500	101645143	982	983	983	982	3
482	20250508	112400	101642196	981	981	981	981	0
483	20250508	112300	101642196	981	983	983	981	466
484	20250508	112200	101185037	983	983	983	983	0
485	20250508	112100	101185037	983	984	984	983	202
486	20250508	112000	100986271	983	985	985	983	4757
487	20250508	111900	96307282	992	992	992	992	48
488	20250508	111800	96259666	992	992	992	992	0
489	20250508	111700	96259666	992	992	992	992	0
490	20250508	111600	96259666	992	992	992	992	0
491	20250508	111500	96259666	992	992	992	992	0
492	20250508	111400	96259666	992	992	992	992	0
493	20250508	111300	96259666	992	987	992	987	5
494	20250508	111200	96254723	986	989	990	986	116
495	20250508	111100	96140334	991	991	991	991	0
496	20250508	111000	96140334	991	990	991	990	2
497	20250508	110900	96138353	988	988	988	988	0
498	20250508	110800	96138353	988	988	988	988	1
499	20250508	110700	96137365	992	992	992	992	2
500	20250508	110600	96135381	988	988	988	988	1
501	20250508	110500	96134393	988	987	988	987	177
502	20250508	110400	95959533	988	988	988	988	0
503	20250508	110300	95959533	988	988	988	988	0
504	20250508	110200	95959533	988	988	988	988	2
505	20250508	110100	95957557	988	988	988	988	0
506	20250508	110000	95957557	988	988	988	988	0
507	20250508	105900	95957557	988	988	988	988	259
508	20250508	105800	95701665	987	987	987	987	0
509	20250508	105700	95701665	987	987	987	987	0
510	20250508	105600	95701665	987	988	988	987	1227
511	20250508	105500	94490453	993	993	993	993	0
512	20250508	105400	94490453	993	993	993	993	0
513	20250508	105300	94490453	993	993	993	993	0
514	20250508	105200	94490453	993	993	993	993	257
515	20250508	105100	94235252	993	993	993	993	0
516	20250508	105000	94235252	993	993	993	993	100
517	20250508	104900	94135952	993	993	993	993	0
518	20250508	104800	94135952	993	993	993	993	0
519	20250508	104700	94135952	993	993	993	993	197
520	20250508	104600	93940331	993	993	993	993	0
521	20250508	104500	93940331	993	993	993	993	0
522	20250508	104400	93940331	993	993	993	993	939
523	20250508	104300	93007904	993	993	993	993	1
524	20250508	104200	93006911	993	993	993	993	0
525	20250508	104100	93006911	993	993	993	993	100
526	20250508	104000	92907611	993	993	993	993	0
527	20250508	103900	92907611	993	993	993	993	0
528	20250508	103800	92907611	993	993	993	993	0
529	20250508	103700	92907611	993	993	993	993	50
530	20250508	103600	92857961	994	992	994	992	245
531	20250508	103500	92614535	994	994	994	994	1
532	20250508	103400	92613541	987	987	987	987	0
533	20250508	103300	92613541	987	988	988	987	12
534	20250508	103200	92601695	986	994	994	986	138
535	20250508	103100	92465227	994	994	994	994	25
536	20250508	103000	92440377	996	996	996	996	0
537	20250508	102900	92440377	996	995	996	995	7
538	20250508	102800	92433411	995	989	995	983	2183
539	20250508	102700	90281089	990	990	990	989	379
540	20250508	102600	89905888	997	997	997	997	11
541	20250508	102500	89894921	997	992	997	990	2206
542	20250508	102400	87710062	991	991	991	991	0
543	20250508	102300	87710062	991	998	998	991	501
544	20250508	102200	87213550	998	992	998	992	1001
545	20250508	102100	86220552	1000	1000	1000	1000	0
546	20250508	102000	86220552	1000	1000	1000	1000	0
547	20250508	101900	86220552	1000	1000	1000	1000	10
548	20250508	101800	86210552	1000	1000	1000	1000	0
549	20250508	101700	86210552	1000	1000	1000	1000	1
550	20250508	101600	86209552	1000	996	1000	991	13336
551	20250508	101500	72984362	1002	1002	1002	1002	1
552	20250508	101400	72983360	998	1002	1004	998	1298
553	20250508	101300	71683183	1003	997	1003	997	702
554	20250508	101200	70983077	997	1005	1005	997	1740
555	20250508	101100	69246881	1005	996	1005	996	3215
556	20250508	101000	66020444	999	983	1009	983	22604
557	20250508	100900	43625459	983	983	983	983	0
558	20250508	100800	43625459	983	982	983	982	1000
559	20250508	100700	42642759	983	983	983	983	0
560	20250508	100600	42642759	983	983	983	983	5000
561	20250508	100500	37727759	983	983	983	983	20
562	20250508	100400	37708099	983	982	983	982	2
563	20250508	100300	37706134	983	983	983	983	3
564	20250508	100200	37703185	984	982	984	982	10
565	20250508	100100	37693355	984	984	984	984	0
566	20250508	100000	37693355	984	984	984	984	0
567	20250508	095900	37693355	984	984	984	984	0
568	20250508	095800	37693355	984	981	984	980	1001
569	20250508	095700	36712068	985	985	985	985	0
570	20250508	095600	36712068	985	985	985	985	0
571	20250508	095500	36712068	985	985	985	985	0
572	20250508	095400	36712068	985	985	985	985	0
573	20250508	095300	36712068	985	981	985	981	12
574	20250508	095200	36700292	985	985	985	985	0
575	20250508	095100	36700292	985	985	985	985	0
576	20250508	095000	36700292	985	985	985	985	200
577	20250508	094900	36503292	985	982	985	982	4801
578	20250508	094800	31788707	985	983	985	982	274
579	20250508	094700	31519633	985	985	985	985	0
580	20250508	094600	31519633	985	985	985	985	1
581	20250508	094500	31518648	982	985	985	982	53
582	20250508	094400	31466567	985	985	985	985	47
583	20250508	094300	31420272	985	985	985	985	482
584	20250508	094200	30945502	985	985	985	985	0
585	20250508	094100	30945502	985	985	985	985	9
586	20250508	094000	30936637	985	985	985	985	1
587	20250508	093900	30935652	983	982	983	982	11
588	20250508	093800	30924847	985	985	985	985	2
589	20250508	093700	30922877	983	985	985	983	29
590	20250508	093600	30894318	985	985	985	985	1
591	20250508	093500	30893333	983	983	983	983	565
592	20250508	093400	30337938	985	985	985	985	1
593	20250508	093300	30336953	985	984	985	984	3
594	20250508	093200	30334000	985	985	985	985	32
595	20250508	093100	30302480	985	985	985	985	0
596	20250508	093000	30302480	985	985	985	983	370
597	20250508	092900	29938364	985	985	985	985	0
598	20250508	092800	29938364	985	985	985	985	199
599	20250508	092700	29742349	985	985	985	985	0
600	20250508	092600	29742349	985	985	985	985	100
601	20250508	092500	29643849	985	985	985	985	20
602	20250508	092400	29624149	985	985	985	985	210
603	20250508	092300	29417299	985	985	985	985	0
604	20250508	092200	29417299	985	985	985	985	10
605	20250508	092100	29407449	984	983	984	983	2624
606	20250508	092000	26826557	982	982	982	982	40
607	20250508	091900	26787277	982	982	982	982	2070
608	20250508	091800	24754537	982	980	982	980	378
609	20250508	091700	24383943	981	981	981	981	12
610	20250508	091600	24372171	981	981	981	981	93
611	20250508	091500	24280938	981	981	981	981	3500
612	20250508	091400	20847438	981	981	981	981	1
613	20250508	091300	20846457	972	975	975	972	1142
614	20250508	091200	19735342	977	981	981	977	105
615	20250508	091100	19632737	981	981	982	981	229
616	20250508	091000	19407929	981	981	981	981	66
617	20250508	090900	19343183	981	981	981	981	0
618	20250508	090800	19343183	981	979	981	970	5134
619	20250508	090700	14347546	982	982	982	982	12
620	20250508	090600	14335762	978	979	979	978	1210
621	20250508	090500	13152310	986	986	986	986	1
622	20250508	090400	13151324	981	981	981	981	100
623	20250508	090300	13053224	988	987	988	987	2
624	20250508	090200	13051249	981	978	981	978	6382
625	20250508	090100	6801365	981	981	981	981	1000
626	20250508	090000	5820365	985	985	985	985	5909