KissMeData/058450/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192500	104616785	936	936	936	936	533
3	20250508	192400	104616785	936	936	936	936	0
4	20250508	192300	104616785	936	936	936	936	0
5	20250508	192200	104616785	936	936	936	936	0
6	20250508	192100	104616785	936	936	936	936	0
7	20250508	192000	104616785	936	936	936	936	0
8	20250508	191900	104616785	936	936	936	936	0
9	20250508	191800	104616785	936	936	936	936	0
10	20250508	191700	104616785	936	936	936	936	0
11	20250508	191600	104616785	936	936	936	936	0
12	20250508	191500	104616785	936	936	936	936	0
13	20250508	191400	104616785	936	936	936	936	0
14	20250508	191300	104616785	936	936	936	936	0
15	20250508	191200	104616785	936	936	936	936	0
16	20250508	191100	104616785	936	936	936	936	0
17	20250508	191000	104616785	936	936	936	936	0
18	20250508	190900	104616785	936	936	936	936	0
19	20250508	190800	104616785	936	936	936	936	0
20	20250508	190700	104616785	936	936	936	936	0
21	20250508	190600	104616785	936	936	936	936	0
22	20250508	190500	104616785	936	936	936	936	0
23	20250508	190400	104616785	936	936	936	936	0
24	20250508	190300	104616785	936	936	936	936	0
25	20250508	190200	104616785	936	936	936	936	0
26	20250508	190100	104616785	936	936	936	936	0
27	20250508	190000	104616785	936	936	936	936	0
28	20250508	185900	104616785	936	936	936	936	0
29	20250508	185800	104616785	936	936	936	936	0
30	20250508	185700	104616785	936	936	936	936	0
31	20250508	185600	104616785	936	936	936	936	0
32	20250508	185500	104616785	936	936	936	936	533
33	20250508	185400	104616785	936	936	936	936	0
34	20250508	185300	104616785	936	936	936	936	0
35	20250508	185200	104616785	936	936	936	936	0
36	20250508	185100	104616785	936	936	936	936	0
37	20250508	185000	104616785	936	936	936	936	0
38	20250508	184900	104616785	936	936	936	936	0
39	20250508	184800	104616785	936	936	936	936	0
40	20250508	184700	104616785	936	936	936	936	0
41	20250508	184600	104616785	936	936	936	936	0
42	20250508	184500	104616785	936	936	936	936	0
43	20250508	184400	104616785	936	936	936	936	0
44	20250508	184300	104616785	936	936	936	936	0
45	20250508	184200	104616785	936	936	936	936	0
46	20250508	184100	104616785	936	936	936	936	0
47	20250508	184000	104616785	936	936	936	936	0
48	20250508	183900	104616785	936	936	936	936	0
49	20250508	183800	104616785	936	936	936	936	0
50	20250508	183700	104616785	936	936	936	936	0
51	20250508	183600	104616785	936	936	936	936	0
52	20250508	183500	104616785	936	936	936	936	0
53	20250508	183400	104616785	936	936	936	936	0
54	20250508	183300	104616785	936	936	936	936	0
55	20250508	183200	104616785	936	936	936	936	0
56	20250508	183100	104616785	936	936	936	936	0
57	20250508	183000	104616785	936	936	936	936	0
58	20250508	182900	104616785	936	936	936	936	0
59	20250508	182800	104616785	936	936	936	936	0
60	20250508	182700	104616785	936	936	936	936	0
61	20250508	182600	104616785	936	936	936	936	0
62	20250508	182500	104616785	936	936	936	936	533
63	20250508	182400	104616785	936	936	936	936	0
64	20250508	182300	104616785	936	936	936	936	0
65	20250508	182200	104616785	936	936	936	936	0
66	20250508	182100	104616785	936	936	936	936	0
67	20250508	182000	104616785	936	936	936	936	0
68	20250508	181900	104616785	936	936	936	936	0
69	20250508	181800	104616785	936	936	936	936	0
70	20250508	181700	104616785	936	936	936	936	0
71	20250508	181600	104616785	936	936	936	936	0
72	20250508	181500	104616785	936	936	936	936	0
73	20250508	181400	104616785	936	936	936	936	0
74	20250508	181300	104616785	936	936	936	936	0
75	20250508	181200	104616785	936	936	936	936	0
76	20250508	181100	104616785	936	936	936	936	0
77	20250508	181000	104616785	936	936	936	936	0
78	20250508	180900	104616785	936	936	936	936	0
79	20250508	180800	104616785	936	936	936	936	0
80	20250508	180700	104616785	936	936	936	936	0
81	20250508	180600	104616785	936	936	936	936	0
82	20250508	180500	104616785	936	936	936	936	0
83	20250508	180400	104616785	936	936	936	936	0
84	20250508	180300	104616785	936	936	936	936	0
85	20250508	180200	104616785	936	936	936	936	0
86	20250508	180100	104616785	936	936	936	936	0
87	20250508	180000	104616785	936	936	936	936	0
88	20250508	175900	104616785	936	936	936	936	0
89	20250508	175800	104616785	936	936	936	936	0
90	20250508	175700	104616785	936	936	936	936	0
91	20250508	175600	104616785	936	936	936	936	0
92	20250508	175500	104616785	936	936	936	936	533
93	20250508	175400	104616785	936	936	936	936	0
94	20250508	175300	104616785	936	936	936	936	0
95	20250508	175200	104616785	936	936	936	936	0
96	20250508	175100	104616785	936	936	936	936	0
97	20250508	175000	104616785	936	936	936	936	0
98	20250508	174900	104616785	936	936	936	936	0
99	20250508	174800	104616785	936	936	936	936	0
100	20250508	174700	104616785	936	936	936	936	0
101	20250508	174600	104616785	936	936	936	936	0
102	20250508	174500	104616785	936	936	936	936	0
103	20250508	174400	104616785	936	936	936	936	0
104	20250508	174300	104616785	936	936	936	936	0
105	20250508	174200	104616785	936	936	936	936	0
106	20250508	174100	104616785	936	936	936	936	0
107	20250508	174000	104616785	936	936	936	936	0
108	20250508	173900	104616785	936	936	936	936	0
109	20250508	173800	104616785	936	936	936	936	0
110	20250508	173700	104616785	936	936	936	936	0
111	20250508	173600	104616785	936	936	936	936	0
112	20250508	173500	104616785	936	936	936	936	0
113	20250508	173400	104616785	936	936	936	936	0
114	20250508	173300	104616785	936	936	936	936	0
115	20250508	173200	104616785	936	936	936	936	0
116	20250508	173100	104616785	936	936	936	936	0
117	20250508	173000	104616785	936	936	936	936	0
118	20250508	172900	104616785	936	936	936	936	0
119	20250508	172800	104616785	936	936	936	936	0
120	20250508	172700	104616785	936	936	936	936	0
121	20250508	172600	104616785	936	936	936	936	0
122	20250508	172500	104616785	936	936	936	936	533
123	20250508	172400	104616785	936	936	936	936	0
124	20250508	172300	104616785	936	936	936	936	0
125	20250508	172200	104616785	936	936	936	936	0
126	20250508	172100	104616785	936	936	936	936	0
127	20250508	172000	104616785	936	936	936	936	0
128	20250508	171900	104616785	936	936	936	936	0
129	20250508	171800	104616785	936	936	936	936	0
130	20250508	171700	104616785	936	936	936	936	0
131	20250508	171600	104616785	936	936	936	936	0
132	20250508	171500	104616785	936	936	936	936	0
133	20250508	171400	104616785	936	936	936	936	0
134	20250508	171300	104616785	936	936	936	936	0
135	20250508	171200	104616785	936	936	936	936	0
136	20250508	171100	104616785	936	936	936	936	0
137	20250508	171000	104616785	936	936	936	936	0
138	20250508	170900	104616785	936	936	936	936	0
139	20250508	170800	104616785	936	936	936	936	0
140	20250508	170700	104616785	936	936	936	936	0
141	20250508	170600	104616785	936	936	936	936	0
142	20250508	170500	104616785	936	936	936	936	0
143	20250508	170400	104616785	936	936	936	936	0
144	20250508	170300	104616785	936	936	936	936	0
145	20250508	170200	104616785	936	936	936	936	0
146	20250508	170100	104616785	936	936	936	936	0
147	20250508	170000	104616785	936	936	936	936	0
148	20250508	165900	104616785	936	936	936	936	0
149	20250508	165800	104616785	936	936	936	936	0
150	20250508	165700	104616785	936	936	936	936	0
151	20250508	165600	104616785	936	936	936	936	0
152	20250508	165500	104616785	936	936	936	936	533
153	20250508	165400	104616785	936	936	936	936	0
154	20250508	165300	104616785	936	936	936	936	0
155	20250508	165200	104616785	936	936	936	936	0
156	20250508	165100	104616785	936	936	936	936	0
157	20250508	165000	104616785	936	936	936	936	0
158	20250508	164900	104616785	936	936	936	936	0
159	20250508	164800	104616785	936	936	936	936	0
160	20250508	164700	104616785	936	936	936	936	0
161	20250508	164600	104616785	936	936	936	936	0
162	20250508	164500	104616785	936	936	936	936	0
163	20250508	164400	104616785	936	936	936	936	0
164	20250508	164300	104616785	936	936	936	936	0
165	20250508	164200	104616785	936	936	936	936	0
166	20250508	164100	104616785	936	936	936	936	0
167	20250508	164000	104616785	936	936	936	936	0
168	20250508	163900	104616785	936	936	936	936	0
169	20250508	163800	104616785	936	936	936	936	0
170	20250508	163700	104616785	936	936	936	936	0
171	20250508	163600	104616785	936	936	936	936	0
172	20250508	163500	104616785	936	936	936	936	0
173	20250508	163400	104616785	936	936	936	936	0
174	20250508	163300	104616785	936	936	936	936	0
175	20250508	163200	104616785	936	936	936	936	0
176	20250508	163100	104616785	936	936	936	936	0
177	20250508	163000	104616785	936	936	936	936	0
178	20250508	162900	104616785	936	936	936	936	0
179	20250508	162800	104616785	936	936	936	936	0
180	20250508	162700	104616785	936	936	936	936	0
181	20250508	162600	104616785	936	936	936	936	0
182	20250508	162500	104616785	936	936	936	936	533
183	20250508	162400	104616785	936	936	936	936	0
184	20250508	162300	104616785	936	936	936	936	0
185	20250508	162200	104616785	936	936	936	936	0
186	20250508	162100	104616785	936	936	936	936	0
187	20250508	162000	104616785	936	936	936	936	0
188	20250508	161900	104616785	936	936	936	936	0
189	20250508	161800	104616785	936	936	936	936	0
190	20250508	161700	104616785	936	936	936	936	0
191	20250508	161600	104616785	936	936	936	936	0
192	20250508	161500	104616785	936	936	936	936	0
193	20250508	161400	104616785	936	936	936	936	0
194	20250508	161300	104616785	936	936	936	936	0
195	20250508	161200	104616785	936	936	936	936	0
196	20250508	161100	104616785	936	936	936	936	0
197	20250508	161000	104616785	936	936	936	936	0
198	20250508	160900	104616785	936	936	936	936	0
199	20250508	160800	104616785	936	936	936	936	0
200	20250508	160700	104616785	936	936	936	936	0
201	20250508	160600	104616785	936	936	936	936	0
202	20250508	160500	104616785	936	936	936	936	0
203	20250508	160400	104616785	936	936	936	936	0
204	20250508	160300	104616785	936	936	936	936	0
205	20250508	160200	104616785	936	936	936	936	0
206	20250508	160100	104616785	936	936	936	936	0
207	20250508	160000	104616785	936	936	936	936	0
208	20250508	155900	104616785	936	936	936	936	0
209	20250508	155800	104616785	936	936	936	936	0
210	20250508	155700	104616785	936	936	936	936	0
211	20250508	155600	104616785	936	936	936	936	0
212	20250508	155500	104616785	936	936	936	936	533
213	20250508	155400	104616785	936	936	936	936	0
214	20250508	155300	104616785	936	936	936	936	0
215	20250508	155200	104616785	936	936	936	936	0
216	20250508	155100	104616785	936	936	936	936	0
217	20250508	155000	104616785	936	936	936	936	0
218	20250508	154900	104616785	936	936	936	936	0
219	20250508	154800	104616785	936	936	936	936	0
220	20250508	154700	104616785	936	936	936	936	0
221	20250508	154600	104616785	936	936	936	936	0
222	20250508	154500	104616785	936	936	936	936	0
223	20250508	154400	104616785	936	936	936	936	0
224	20250508	154300	104616785	936	936	936	936	0
225	20250508	154200	104616785	936	936	936	936	0
226	20250508	154100	104616785	936	936	936	936	0
227	20250508	154000	104616785	936	936	936	936	0
228	20250508	153900	104616785	936	936	936	936	0
229	20250508	153800	104616785	936	936	936	936	0
230	20250508	153700	104616785	936	936	936	936	0
231	20250508	153600	104616785	936	936	936	936	0
232	20250508	153500	104616785	936	936	936	936	0
233	20250508	153400	104616785	936	936	936	936	0
234	20250508	153300	104616785	936	936	936	936	0
235	20250508	153200	104616785	936	936	936	936	0
236	20250508	153100	104616785	936	936	936	936	0
237	20250508	153000	104616785	936	936	936	936	533
238	20250508	152900	104117897	946	946	946	946	0
239	20250508	152800	104117897	946	946	946	946	0
240	20250508	152700	104117897	946	946	946	946	0
241	20250508	152600	104117897	946	946	946	946	0
242	20250508	152500	104117897	946	946	946	946	0
243	20250508	152400	104117897	946	946	946	946	0
244	20250508	152300	104117897	946	946	946	946	0
245	20250508	152200	104117897	946	946	946	946	0
246	20250508	152100	104117897	946	946	946	946	0
247	20250508	152000	104117897	946	946	946	946	0
248	20250508	151900	104117897	946	938	946	938	700
249	20250508	151800	103460536	947	941	947	936	953
250	20250508	151700	102567720	950	950	950	950	0
251	20250508	151600	102567720	950	950	950	950	0
252	20250508	151500	102567720	950	938	950	937	6025
253	20250508	151400	96921917	950	948	950	948	40
254	20250508	151300	96883965	937	937	950	937	2755
255	20250508	151200	94302391	950	950	950	950	0
256	20250508	151100	94302391	950	950	950	937	2664
257	20250508	151000	91805275	950	950	950	950	0
258	20250508	150900	91805275	950	949	950	949	50
259	20250508	150800	91757805	940	940	940	940	0
260	20250508	150700	91757805	940	942	942	940	600
261	20250508	150600	91193751	942	943	943	942	200
262	20250508	150500	91005283	947	947	947	947	0
263	20250508	150400	91005283	947	947	947	947	0
264	20250508	150300	91005283	947	947	947	947	0
265	20250508	150200	91005283	947	947	947	947	0
266	20250508	150100	91005283	947	947	947	947	0
267	20250508	150000	91005283	947	947	947	947	0
268	20250508	145900	91005283	947	947	947	947	0
269	20250508	145800	91005283	947	947	947	947	0
270	20250508	145700	91005283	947	947	947	947	0
271	20250508	145600	91005283	947	947	947	947	800
272	20250508	145500	90247683	950	950	950	950	9
273	20250508	145400	90239133	950	950	950	950	625
274	20250508	145300	89645383	963	963	963	963	0
275	20250508	145200	89645383	963	963	963	963	0
276	20250508	145100	89645383	963	963	963	963	0
277	20250508	145000	89645383	963	963	963	963	0
278	20250508	144900	89645383	963	945	963	945	2500
279	20250508	144800	87265623	940	940	940	940	0
280	20250508	144700	87265623	940	940	940	940	0
281	20250508	144600	87265623	940	940	940	940	0
282	20250508	144500	87265623	940	940	940	940	0
283	20250508	144400	87265623	940	940	940	940	265
284	20250508	144300	87016523	940	940	940	940	1235
285	20250508	144200	85855623	940	940	940	940	0
286	20250508	144100	85855623	940	940	940	940	0
287	20250508	144000	85855623	940	940	940	940	0
288	20250508	143900	85855623	940	940	940	940	0
289	20250508	143800	85855623	940	940	940	940	0
290	20250508	143700	85855623	940	940	940	940	0
291	20250508	143600	85855623	940	941	941	940	1200
292	20250508	143500	84727613	939	942	942	939	1000
293	20250508	143400	83788225	938	938	938	938	0
294	20250508	143300	83788225	938	938	938	938	0
295	20250508	143200	83788225	938	943	943	938	582
296	20250508	143100	83241302	942	942	942	942	0
297	20250508	143000	83241302	942	942	942	942	0
298	20250508	142900	83241302	942	942	942	942	0
299	20250508	142800	83241302	942	942	942	942	1006
300	20250508	142700	82293650	940	940	940	940	0
301	20250508	142600	82293650	940	940	940	940	0
302	20250508	142500	82293650	940	940	940	940	126
303	20250508	142400	82175210	940	940	940	940	0
304	20250508	142300	82175210	940	940	940	940	0
305	20250508	142200	82175210	940	940	940	940	0
306	20250508	142100	82175210	940	940	940	940	0
307	20250508	142000	82175210	940	938	940	938	1549
308	20250508	141900	80719386	937	937	937	937	1300
309	20250508	141800	79501286	937	937	937	937	1938
310	20250508	141700	77685380	937	938	938	937	5115
311	20250508	141600	72892610	939	939	939	939	2
312	20250508	141500	72890732	940	940	940	940	0
313	20250508	141400	72890732	940	940	940	940	435
314	20250508	141300	72481832	940	940	940	940	0
315	20250508	141200	72481832	940	940	940	940	0
316	20250508	141100	72481832	940	944	944	940	2168
317	20250508	141000	70441097	944	944	944	944	2000
318	20250508	140900	68553097	946	947	947	946	1264
319	20250508	140800	67356099	947	947	947	947	505
320	20250508	140700	66877864	948	949	949	948	1597
321	20250508	140600	65363320	950	950	950	950	0
322	20250508	140500	65363320	950	950	950	950	0
323	20250508	140400	65363320	950	950	950	950	0
324	20250508	140300	65363320	950	950	950	950	0
325	20250508	140200	65363320	950	950	950	950	0
326	20250508	140100	65363320	950	950	950	950	5
327	20250508	140000	65358570	949	949	949	949	0
328	20250508	135900	65358570	949	949	949	949	0
329	20250508	135800	65358570	949	949	949	949	0
330	20250508	135700	65358570	949	949	949	949	0
331	20250508	135600	65358570	949	949	949	949	0
332	20250508	135500	65358570	949	949	949	949	28
333	20250508	135400	65331998	950	950	950	950	17
334	20250508	135300	65315848	950	950	950	950	46
335	20250508	135200	65272148	950	950	950	949	3898
336	20250508	135100	61569577	957	957	957	957	0
337	20250508	135000	61569577	957	957	957	957	0
338	20250508	134900	61569577	957	957	957	957	0
339	20250508	134800	61569577	957	957	957	957	0
340	20250508	134700	61569577	957	957	957	957	0
341	20250508	134600	61569577	957	957	957	957	0
342	20250508	134500	61569577	957	957	957	957	0
343	20250508	134400	61569577	957	957	957	957	0
344	20250508	134300	61569577	957	957	957	957	0
345	20250508	134200	61569577	957	957	957	957	0
346	20250508	134100	61569577	957	957	957	957	0
347	20250508	134000	61569577	957	957	957	957	0
348	20250508	133900	61569577	957	957	957	957	0
349	20250508	133800	61569577	957	957	957	957	0
350	20250508	133700	61569577	957	957	957	957	0
351	20250508	133600	61569577	957	957	957	957	0
352	20250508	133500	61569577	957	957	957	957	2
353	20250508	133400	61567663	951	951	951	951	0
354	20250508	133300	61567663	951	951	951	951	0
355	20250508	133200	61567663	951	951	951	951	0
356	20250508	133100	61567663	951	951	951	951	53
357	20250508	133000	61517260	951	951	951	951	366
358	20250508	132900	61169194	950	951	951	950	185
359	20250508	132800	60993369	950	952	952	950	1097
360	20250508	132700	59949810	952	952	952	952	200
361	20250508	132600	59759410	951	954	954	951	3156
362	20250508	132500	56755021	963	963	963	963	0
363	20250508	132400	56755021	963	963	963	963	20
364	20250508	132300	56735761	963	963	963	963	1
365	20250508	132200	56734798	955	956	956	955	1105
366	20250508	132100	55679475	956	956	956	956	0
367	20250508	132000	55679475	956	961	961	956	2450
368	20250508	131900	53334918	961	961	961	961	0
369	20250508	131800	53334918	961	963	963	961	888
370	20250508	131700	52480387	968	968	968	968	1
371	20250508	131600	52479419	964	964	964	964	0
372	20250508	131500	52479419	964	964	964	964	0
373	20250508	131400	52479419	964	968	968	964	35
374	20250508	131300	52445543	968	968	968	968	0
375	20250508	131200	52445543	968	968	968	968	0
376	20250508	131100	52445543	968	968	968	968	0
377	20250508	131000	52445543	968	968	968	968	0
378	20250508	130900	52445543	968	968	968	968	0
379	20250508	130800	52445543	968	968	968	968	0
380	20250508	130700	52445543	968	968	968	968	0
381	20250508	130600	52445543	968	968	968	968	0
382	20250508	130500	52445543	968	968	968	968	0
383	20250508	130400	52445543	968	968	968	968	0
384	20250508	130300	52445543	968	968	968	968	0
385	20250508	130200	52445543	968	968	968	968	0
386	20250508	130100	52445543	968	968	968	968	0
387	20250508	130000	52445543	968	968	968	968	0
388	20250508	125900	52445543	968	968	968	968	0
389	20250508	125800	52445543	968	968	968	968	0
390	20250508	125700	52445543	968	968	968	968	0
391	20250508	125600	52445543	968	968	968	968	0
392	20250508	125500	52445543	968	968	968	968	0
393	20250508	125400	52445543	968	968	968	968	0
394	20250508	125300	52445543	968	968	968	968	0
395	20250508	125200	52445543	968	968	968	968	0
396	20250508	125100	52445543	968	968	968	968	0
397	20250508	125000	52445543	968	968	968	968	0
398	20250508	124900	52445543	968	968	968	968	100
399	20250508	124800	52348743	968	968	968	968	3
400	20250508	124700	52345839	968	968	968	968	0
401	20250508	124600	52345839	968	968	968	968	0
402	20250508	124500	52345839	968	968	968	968	109
403	20250508	124400	52240327	968	968	968	968	0
404	20250508	124300	52240327	968	968	968	968	0
405	20250508	124200	52240327	968	968	968	968	0
406	20250508	124100	52240327	968	968	968	968	0
407	20250508	124000	52240327	968	968	968	968	0
408	20250508	123900	52240327	968	968	968	968	0
409	20250508	123800	52240327	968	962	968	962	1431
410	20250508	123700	50856375	961	961	961	961	0
411	20250508	123600	50856375	961	961	961	961	0
412	20250508	123500	50856375	961	961	961	961	1
413	20250508	123400	50855414	962	962	962	962	0
414	20250508	123300	50855414	962	962	962	962	0
415	20250508	123200	50855414	962	962	962	962	0
416	20250508	123100	50855414	962	962	962	962	0
417	20250508	123000	50855414	962	962	962	962	0
418	20250508	122900	50855414	962	962	962	962	155
419	20250508	122800	50706304	962	962	962	962	0
420	20250508	122700	50706304	962	962	962	962	0
421	20250508	122600	50706304	962	962	962	962	845
422	20250508	122500	49893414	965	965	965	965	0
423	20250508	122400	49893414	965	965	965	965	0
424	20250508	122300	49893414	965	965	965	965	0
425	20250508	122200	49893414	965	965	965	965	0
426	20250508	122100	49893414	965	965	965	965	1
427	20250508	122000	49892449	963	963	963	963	0
428	20250508	121900	49892449	963	963	963	963	0
429	20250508	121800	49892449	963	963	963	963	0
430	20250508	121700	49892449	963	963	963	963	0
431	20250508	121600	49892449	963	963	963	963	500
432	20250508	121500	49410949	963	963	963	963	432
433	20250508	121400	48994933	963	963	963	963	0
434	20250508	121300	48994933	963	963	963	963	0
435	20250508	121200	48994933	963	964	964	963	2434
436	20250508	121100	46650770	965	965	965	965	0
437	20250508	121000	46650770	965	964	965	964	1649
438	20250508	120900	45060985	965	965	965	965	0
439	20250508	120800	45060985	965	965	965	965	0
440	20250508	120700	45060985	965	965	965	965	0
441	20250508	120600	45060985	965	965	965	965	0
442	20250508	120500	45060985	965	965	965	965	0
443	20250508	120400	45060985	965	965	965	965	0
444	20250508	120300	45060985	965	965	965	965	0
445	20250508	120200	45060985	965	965	965	965	0
446	20250508	120100	45060985	965	965	965	965	0
447	20250508	120000	45060985	965	965	965	965	0
448	20250508	115900	45060985	965	965	965	965	0
449	20250508	115800	45060985	965	965	965	965	116
450	20250508	115700	44949045	965	965	965	965	0
451	20250508	115600	44949045	965	965	965	965	0
452	20250508	115500	44949045	965	965	965	965	0
453	20250508	115400	44949045	965	963	965	963	501
454	20250508	115300	44465582	965	965	965	965	0
455	20250508	115200	44465582	965	965	965	965	0
456	20250508	115100	44465582	965	965	965	965	0
457	20250508	115000	44465582	965	965	965	965	0
458	20250508	114900	44465582	965	965	965	965	1
459	20250508	114800	44464617	961	961	961	961	0
460	20250508	114700	44464617	961	961	961	961	0
461	20250508	114600	44464617	961	961	961	961	0
462	20250508	114500	44464617	961	961	961	961	0
463	20250508	114400	44464617	961	961	961	961	0
464	20250508	114300	44464617	961	961	961	961	0
465	20250508	114200	44464617	961	961	961	961	0
466	20250508	114100	44464617	961	961	961	961	3
467	20250508	114000	44461734	965	965	965	965	0
468	20250508	113900	44461734	965	965	965	965	0
469	20250508	113800	44461734	965	961	965	961	5
470	20250508	113700	44456925	961	961	961	961	0
471	20250508	113600	44456925	961	961	961	961	0
472	20250508	113500	44456925	961	961	961	961	0
473	20250508	113400	44456925	961	961	961	961	0
474	20250508	113300	44456925	961	961	961	961	0
475	20250508	113200	44456925	961	961	961	961	0
476	20250508	113100	44456925	961	961	961	961	0
477	20250508	113000	44456925	961	961	961	961	0
478	20250508	112900	44456925	961	961	961	961	0
479	20250508	112800	44456925	961	961	961	961	4
480	20250508	112700	44453081	961	961	961	961	0
481	20250508	112600	44453081	961	961	961	961	0
482	20250508	112500	44453081	961	961	961	961	0
483	20250508	112400	44453081	961	961	961	961	362
484	20250508	112300	44105199	965	965	965	965	0
485	20250508	112200	44105199	965	965	965	965	0
486	20250508	112100	44105199	965	965	965	965	0
487	20250508	112000	44105199	965	965	965	965	0
488	20250508	111900	44105199	965	965	965	965	0
489	20250508	111800	44105199	965	965	965	965	0
490	20250508	111700	44105199	965	965	965	965	0
491	20250508	111600	44105199	965	965	965	965	0
492	20250508	111500	44105199	965	965	965	965	0
493	20250508	111400	44105199	965	965	965	965	5
494	20250508	111300	44100374	965	965	965	965	0
495	20250508	111200	44100374	965	965	965	965	0
496	20250508	111100	44100374	965	965	965	965	0
497	20250508	111000	44100374	965	964	965	964	8
498	20250508	110900	44092661	957	957	957	957	0
499	20250508	110800	44092661	957	957	957	957	4
500	20250508	110700	44088833	964	964	964	964	0
501	20250508	110600	44088833	964	964	964	964	25
502	20250508	110500	44064733	964	964	964	964	0
503	20250508	110400	44064733	964	964	964	964	0
504	20250508	110300	44064733	964	964	964	964	4
505	20250508	110200	44060877	964	964	964	964	0
506	20250508	110100	44060877	964	964	964	964	0
507	20250508	110000	44060877	964	964	964	964	0
508	20250508	105900	44060877	964	964	964	964	0
509	20250508	105800	44060877	964	964	964	964	1
510	20250508	105700	44059913	956	956	956	956	0
511	20250508	105600	44059913	956	956	956	956	0
512	20250508	105500	44059913	956	956	956	956	0
513	20250508	105400	44059913	956	956	956	956	0
514	20250508	105300	44059913	956	956	956	956	0
515	20250508	105200	44059913	956	956	956	956	0
516	20250508	105100	44059913	956	956	956	956	0
517	20250508	105000	44059913	956	956	956	956	0
518	20250508	104900	44059913	956	956	956	956	0
519	20250508	104800	44059913	956	956	956	956	150
520	20250508	104700	43916513	955	955	955	955	245
521	20250508	104600	43682538	955	956	956	955	301
522	20250508	104500	43395077	956	956	956	956	0
523	20250508	104400	43395077	956	956	956	956	4
524	20250508	104300	43391253	956	956	956	956	0
525	20250508	104200	43391253	956	956	956	956	200
526	20250508	104100	43200053	965	965	965	965	0
527	20250508	104000	43200053	965	965	965	965	0
528	20250508	103900	43200053	965	965	965	965	0
529	20250508	103800	43200053	965	965	965	965	0
530	20250508	103700	43200053	965	965	965	965	0
531	20250508	103600	43200053	965	964	965	964	50
532	20250508	103500	43151841	965	965	965	965	0
533	20250508	103400	43151841	965	965	965	965	0
534	20250508	103300	43151841	965	955	965	953	549
535	20250508	103200	42628496	955	958	958	955	3096
536	20250508	103100	39666660	957	959	959	957	858
537	20250508	103000	38844999	966	966	966	966	0
538	20250508	102900	38844999	966	966	966	966	0
539	20250508	102800	38844999	966	966	966	966	0
540	20250508	102700	38844999	966	966	966	966	0
541	20250508	102600	38844999	966	966	966	966	0
542	20250508	102500	38844999	966	966	966	966	1
543	20250508	102400	38844033	959	959	959	959	0
544	20250508	102300	38844033	959	959	959	959	0
545	20250508	102200	38844033	959	960	960	959	20
546	20250508	102100	38824851	962	969	969	962	868
547	20250508	102000	37988687	969	969	969	969	328
548	20250508	101900	37670855	962	962	962	962	0
549	20250508	101800	37670855	962	962	962	962	0
550	20250508	101700	37670855	962	963	963	962	1000
551	20250508	101600	36708503	969	968	969	968	207
552	20250508	101500	36507931	969	969	969	969	1
553	20250508	101400	36506962	962	962	962	962	0
554	20250508	101300	36506962	962	962	962	962	0
555	20250508	101200	36506962	962	962	962	962	0
556	20250508	101100	36506962	962	962	962	962	300
557	20250508	101000	36218362	966	966	966	966	0
558	20250508	100900	36218362	966	966	966	966	1
559	20250508	100800	36217396	962	962	962	962	149
560	20250508	100700	36074058	962	962	962	962	0
561	20250508	100600	36074058	962	962	962	962	48
562	20250508	100500	36027882	969	969	969	969	0
563	20250508	100400	36027882	969	969	969	969	0
564	20250508	100300	36027882	969	969	969	969	0
565	20250508	100200	36027882	969	969	969	969	0
566	20250508	100100	36027882	969	969	969	969	0
567	20250508	100000	36027882	969	969	969	969	0
568	20250508	095900	36027882	969	967	969	967	4
569	20250508	095800	36024012	967	959	967	959	502
570	20250508	095700	35542580	959	959	959	959	10
571	20250508	095600	35532990	959	959	959	959	0
572	20250508	095500	35532990	959	959	959	959	0
573	20250508	095400	35532990	959	959	959	959	0
574	20250508	095300	35532990	959	959	959	959	0
575	20250508	095200	35532990	959	959	959	959	0
576	20250508	095100	35532990	959	959	959	959	0
577	20250508	095000	35532990	959	959	959	959	0
578	20250508	094900	35532990	959	959	959	959	0
579	20250508	094800	35532990	959	959	959	959	0
580	20250508	094700	35532990	959	961	961	959	892
581	20250508	094600	34676776	962	962	962	962	571
582	20250508	094500	34127474	962	962	962	962	540
583	20250508	094400	33607994	962	962	962	962	1
584	20250508	094300	33607032	962	962	962	962	0
585	20250508	094200	33607032	962	962	962	962	0
586	20250508	094100	33607032	962	962	962	962	165
587	20250508	094000	33448302	958	958	958	958	0
588	20250508	093900	33448302	958	961	961	957	2029
589	20250508	093800	31504887	961	962	962	961	131
590	20250508	093700	31378924	962	964	979	961	1571
591	20250508	093600	29867654	980	980	980	980	149
592	20250508	093500	29721634	980	980	980	980	0
593	20250508	093400	29721634	980	979	980	979	20
594	20250508	093300	29702047	980	974	980	974	50
595	20250508	093200	29653167	973	973	973	973	65
596	20250508	093100	29589922	975	976	979	960	2337
597	20250508	093000	27341246	979	977	979	966	1120
598	20250508	092900	26256886	977	978	978	970	1121
599	20250508	092800	25167704	978	978	978	978	1
600	20250508	092700	25166726	973	973	973	973	8
601	20250508	092600	25158942	980	980	980	980	336
602	20250508	092500	24829662	980	980	980	975	203
603	20250508	092400	24631618	976	976	976	976	1
604	20250508	092300	24630642	980	980	980	980	28
605	20250508	092200	24603202	980	980	980	980	500
606	20250508	092100	24113202	980	980	980	980	20
607	20250508	092000	24093602	980	978	980	977	396
608	20250508	091900	23706306	980	980	980	980	0
609	20250508	091800	23706306	980	980	980	980	0
610	20250508	091700	23706306	980	979	980	978	1123
611	20250508	091600	22605882	980	980	980	980	820
612	20250508	091500	21802282	980	981	987	976	958
613	20250508	091400	20864936	981	992	997	981	4490
614	20250508	091300	16403725	998	987	998	987	9601
615	20250508	091200	6873977	986	981	986	981	718
616	20250508	091100	6167684	974	985	986	974	276
617	20250508	091000	5895590	985	974	985	974	25
618	20250508	090900	5870998	984	984	984	984	662
619	20250508	090800	5219590	984	984	984	984	0
620	20250508	090700	5219590	984	983	984	983	32
621	20250508	090600	5188122	984	967	984	967	6
622	20250508	090500	5182235	962	964	964	962	107
623	20250508	090400	5079145	988	978	988	958	605
624	20250508	090300	4487664	957	988	988	953	1892
625	20250508	090200	2666820	984	990	990	962	104
626	20250508	090100	2565622	984	947	984	947	1881
627	20250508	090000	760718	938	938	938	938	811