KissMeData/085310/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	194100	140589105	889	889	889	889	2726
3	20250502	194000	140589105	889	889	889	889	0
4	20250502	193900	140589105	889	889	889	889	0
5	20250502	193800	140589105	889	889	889	889	0
6	20250502	193700	140589105	889	889	889	889	0
7	20250502	193600	140589105	889	889	889	889	0
8	20250502	193500	140589105	889	889	889	889	0
9	20250502	193400	140589105	889	889	889	889	0
10	20250502	193300	140589105	889	889	889	889	0
11	20250502	193200	140589105	889	889	889	889	0
12	20250502	193100	140589105	889	889	889	889	0
13	20250502	193000	140589105	889	889	889	889	0
14	20250502	192900	140589105	889	889	889	889	0
15	20250502	192800	140589105	889	889	889	889	0
16	20250502	192700	140589105	889	889	889	889	0
17	20250502	192600	140589105	889	889	889	889	0
18	20250502	192500	140589105	889	889	889	889	0
19	20250502	192400	140589105	889	889	889	889	0
20	20250502	192300	140589105	889	889	889	889	0
21	20250502	192200	140589105	889	889	889	889	0
22	20250502	192100	140589105	889	889	889	889	0
23	20250502	192000	140589105	889	889	889	889	0
24	20250502	191900	140589105	889	889	889	889	0
25	20250502	191800	140589105	889	889	889	889	0
26	20250502	191700	140589105	889	889	889	889	0
27	20250502	191600	140589105	889	889	889	889	0
28	20250502	191500	140589105	889	889	889	889	0
29	20250502	191400	140589105	889	889	889	889	0
30	20250502	191300	140589105	889	889	889	889	0
31	20250502	191200	140589105	889	889	889	889	0
32	20250502	191100	140589105	889	889	889	889	2726
33	20250502	191000	140589105	889	889	889	889	0
34	20250502	190900	140589105	889	889	889	889	0
35	20250502	190800	140589105	889	889	889	889	0
36	20250502	190700	140589105	889	889	889	889	0
37	20250502	190600	140589105	889	889	889	889	0
38	20250502	190500	140589105	889	889	889	889	0
39	20250502	190400	140589105	889	889	889	889	0
40	20250502	190300	140589105	889	889	889	889	0
41	20250502	190200	140589105	889	889	889	889	0
42	20250502	190100	140589105	889	889	889	889	0
43	20250502	190000	140589105	889	889	889	889	0
44	20250502	185900	140589105	889	889	889	889	0
45	20250502	185800	140589105	889	889	889	889	0
46	20250502	185700	140589105	889	889	889	889	0
47	20250502	185600	140589105	889	889	889	889	0
48	20250502	185500	140589105	889	889	889	889	0
49	20250502	185400	140589105	889	889	889	889	0
50	20250502	185300	140589105	889	889	889	889	0
51	20250502	185200	140589105	889	889	889	889	0
52	20250502	185100	140589105	889	889	889	889	0
53	20250502	185000	140589105	889	889	889	889	0
54	20250502	184900	140589105	889	889	889	889	0
55	20250502	184800	140589105	889	889	889	889	0
56	20250502	184700	140589105	889	889	889	889	0
57	20250502	184600	140589105	889	889	889	889	0
58	20250502	184500	140589105	889	889	889	889	0
59	20250502	184400	140589105	889	889	889	889	0
60	20250502	184300	140589105	889	889	889	889	0
61	20250502	184200	140589105	889	889	889	889	0
62	20250502	184100	140589105	889	889	889	889	2726
63	20250502	184000	140589105	889	889	889	889	0
64	20250502	183900	140589105	889	889	889	889	0
65	20250502	183800	140589105	889	889	889	889	0
66	20250502	183700	140589105	889	889	889	889	0
67	20250502	183600	140589105	889	889	889	889	0
68	20250502	183500	140589105	889	889	889	889	0
69	20250502	183400	140589105	889	889	889	889	0
70	20250502	183300	140589105	889	889	889	889	0
71	20250502	183200	140589105	889	889	889	889	0
72	20250502	183100	140589105	889	889	889	889	0
73	20250502	183000	140589105	889	889	889	889	0
74	20250502	182900	140589105	889	889	889	889	0
75	20250502	182800	140589105	889	889	889	889	0
76	20250502	182700	140589105	889	889	889	889	0
77	20250502	182600	140589105	889	889	889	889	0
78	20250502	182500	140589105	889	889	889	889	0
79	20250502	182400	140589105	889	889	889	889	0
80	20250502	182300	140589105	889	889	889	889	0
81	20250502	182200	140589105	889	889	889	889	0
82	20250502	182100	140589105	889	889	889	889	0
83	20250502	182000	140589105	889	889	889	889	0
84	20250502	181900	140589105	889	889	889	889	0
85	20250502	181800	140589105	889	889	889	889	0
86	20250502	181700	140589105	889	889	889	889	0
87	20250502	181600	140589105	889	889	889	889	0
88	20250502	181500	140589105	889	889	889	889	0
89	20250502	181400	140589105	889	889	889	889	0
90	20250502	181300	140589105	889	889	889	889	0
91	20250502	181200	140589105	889	889	889	889	0
92	20250502	181100	140589105	889	889	889	889	2726
93	20250502	181000	140589105	889	889	889	889	0
94	20250502	180900	140589105	889	889	889	889	0
95	20250502	180800	140589105	889	889	889	889	0
96	20250502	180700	140589105	889	889	889	889	0
97	20250502	180600	140589105	889	889	889	889	0
98	20250502	180500	140589105	889	889	889	889	0
99	20250502	180400	140589105	889	889	889	889	0
100	20250502	180300	140589105	889	889	889	889	0
101	20250502	180200	140589105	889	889	889	889	0
102	20250502	180100	140589105	889	889	889	889	0
103	20250502	180000	140589105	889	889	889	889	0
104	20250502	175900	140589105	889	889	889	889	0
105	20250502	175800	140589105	889	889	889	889	0
106	20250502	175700	140589105	889	889	889	889	0
107	20250502	175600	140589105	889	889	889	889	0
108	20250502	175500	140589105	889	889	889	889	0
109	20250502	175400	140589105	889	889	889	889	0
110	20250502	175300	140589105	889	889	889	889	0
111	20250502	175200	140589105	889	889	889	889	0
112	20250502	175100	140589105	889	889	889	889	0
113	20250502	175000	140589105	889	889	889	889	0
114	20250502	174900	140589105	889	889	889	889	0
115	20250502	174800	140589105	889	889	889	889	0
116	20250502	174700	140589105	889	889	889	889	0
117	20250502	174600	140589105	889	889	889	889	0
118	20250502	174500	140589105	889	889	889	889	0
119	20250502	174400	140589105	889	889	889	889	0
120	20250502	174300	140589105	889	889	889	889	0
121	20250502	174200	140589105	889	889	889	889	0
122	20250502	174100	140589105	889	889	889	889	2726
123	20250502	174000	140589105	889	889	889	889	0
124	20250502	173900	140589105	889	889	889	889	0
125	20250502	173800	140589105	889	889	889	889	0
126	20250502	173700	140589105	889	889	889	889	0
127	20250502	173600	140589105	889	889	889	889	0
128	20250502	173500	140589105	889	889	889	889	0
129	20250502	173400	140589105	889	889	889	889	0
130	20250502	173300	140589105	889	889	889	889	0
131	20250502	173200	140589105	889	889	889	889	0
132	20250502	173100	140589105	889	889	889	889	0
133	20250502	173000	140589105	889	889	889	889	0
134	20250502	172900	140589105	889	889	889	889	0
135	20250502	172800	140589105	889	889	889	889	0
136	20250502	172700	140589105	889	889	889	889	0
137	20250502	172600	140589105	889	889	889	889	0
138	20250502	172500	140589105	889	889	889	889	0
139	20250502	172400	140589105	889	889	889	889	0
140	20250502	172300	140589105	889	889	889	889	0
141	20250502	172200	140589105	889	889	889	889	0
142	20250502	172100	140589105	889	889	889	889	0
143	20250502	172000	140589105	889	889	889	889	0
144	20250502	171900	140589105	889	889	889	889	0
145	20250502	171800	140589105	889	889	889	889	0
146	20250502	171700	140589105	889	889	889	889	0
147	20250502	171600	140589105	889	889	889	889	0
148	20250502	171500	140589105	889	889	889	889	0
149	20250502	171400	140589105	889	889	889	889	0
150	20250502	171300	140589105	889	889	889	889	0
151	20250502	171200	140589105	889	889	889	889	0
152	20250502	171100	140589105	889	889	889	889	2726
153	20250502	171000	140589105	889	889	889	889	0
154	20250502	170900	140589105	889	889	889	889	0
155	20250502	170800	140589105	889	889	889	889	0
156	20250502	170700	140589105	889	889	889	889	0
157	20250502	170600	140589105	889	889	889	889	0
158	20250502	170500	140589105	889	889	889	889	0
159	20250502	170400	140589105	889	889	889	889	0
160	20250502	170300	140589105	889	889	889	889	0
161	20250502	170200	140589105	889	889	889	889	0
162	20250502	170100	140589105	889	889	889	889	0
163	20250502	170000	140589105	889	889	889	889	0
164	20250502	165900	140589105	889	889	889	889	0
165	20250502	165800	140589105	889	889	889	889	0
166	20250502	165700	140589105	889	889	889	889	0
167	20250502	165600	140589105	889	889	889	889	0
168	20250502	165500	140589105	889	889	889	889	0
169	20250502	165400	140589105	889	889	889	889	0
170	20250502	165300	140589105	889	889	889	889	0
171	20250502	165200	140589105	889	889	889	889	0
172	20250502	165100	140589105	889	889	889	889	0
173	20250502	165000	140589105	889	889	889	889	0
174	20250502	164900	140589105	889	889	889	889	0
175	20250502	164800	140589105	889	889	889	889	0
176	20250502	164700	140589105	889	889	889	889	0
177	20250502	164600	140589105	889	889	889	889	0
178	20250502	164500	140589105	889	889	889	889	0
179	20250502	164400	140589105	889	889	889	889	0
180	20250502	164300	140589105	889	889	889	889	0
181	20250502	164200	140589105	889	889	889	889	0
182	20250502	164100	140589105	889	889	889	889	2726
183	20250502	164000	140589105	889	889	889	889	0
184	20250502	163900	140589105	889	889	889	889	0
185	20250502	163800	140589105	889	889	889	889	0
186	20250502	163700	140589105	889	889	889	889	0
187	20250502	163600	140589105	889	889	889	889	0
188	20250502	163500	140589105	889	889	889	889	0
189	20250502	163400	140589105	889	889	889	889	0
190	20250502	163300	140589105	889	889	889	889	0
191	20250502	163200	140589105	889	889	889	889	0
192	20250502	163100	140589105	889	889	889	889	0
193	20250502	163000	140589105	889	889	889	889	0
194	20250502	162900	140589105	889	889	889	889	0
195	20250502	162800	140589105	889	889	889	889	0
196	20250502	162700	140589105	889	889	889	889	0
197	20250502	162600	140589105	889	889	889	889	0
198	20250502	162500	140589105	889	889	889	889	0
199	20250502	162400	140589105	889	889	889	889	0
200	20250502	162300	140589105	889	889	889	889	0
201	20250502	162200	140589105	889	889	889	889	0
202	20250502	162100	140589105	889	889	889	889	0
203	20250502	162000	140589105	889	889	889	889	0
204	20250502	161900	140589105	889	889	889	889	0
205	20250502	161800	140589105	889	889	889	889	0
206	20250502	161700	140589105	889	889	889	889	0
207	20250502	161600	140589105	889	889	889	889	0
208	20250502	161500	140589105	889	889	889	889	0
209	20250502	161400	140589105	889	889	889	889	0
210	20250502	161300	140589105	889	889	889	889	0
211	20250502	161200	140589105	889	889	889	889	0
212	20250502	161100	140589105	889	889	889	889	2726
213	20250502	161000	140589105	889	889	889	889	0
214	20250502	160900	140589105	889	889	889	889	0
215	20250502	160800	140589105	889	889	889	889	0
216	20250502	160700	140589105	889	889	889	889	0
217	20250502	160600	140589105	889	889	889	889	0
218	20250502	160500	140589105	889	889	889	889	0
219	20250502	160400	140589105	889	889	889	889	0
220	20250502	160300	140589105	889	889	889	889	0
221	20250502	160200	140589105	889	889	889	889	0
222	20250502	160100	140589105	889	889	889	889	0
223	20250502	160000	140589105	889	889	889	889	0
224	20250502	155900	140589105	889	889	889	889	0
225	20250502	155800	140589105	889	889	889	889	0
226	20250502	155700	140589105	889	889	889	889	0
227	20250502	155600	140589105	889	889	889	889	0
228	20250502	155500	140589105	889	889	889	889	0
229	20250502	155400	140589105	889	889	889	889	0
230	20250502	155300	140589105	889	889	889	889	0
231	20250502	155200	140589105	889	889	889	889	0
232	20250502	155100	140589105	889	889	889	889	0
233	20250502	155000	140589105	889	889	889	889	0
234	20250502	154900	140589105	889	889	889	889	0
235	20250502	154800	140589105	889	889	889	889	0
236	20250502	154700	140589105	889	889	889	889	0
237	20250502	154600	140589105	889	889	889	889	0
238	20250502	154500	140589105	889	889	889	889	0
239	20250502	154400	140589105	889	889	889	889	0
240	20250502	154300	140589105	889	889	889	889	0
241	20250502	154200	140589105	889	889	889	889	0
242	20250502	154100	140589105	889	889	889	889	2726
243	20250502	154000	140589105	889	889	889	889	0
244	20250502	153900	140589105	889	889	889	889	0
245	20250502	153800	140589105	889	889	889	889	0
246	20250502	153700	140589105	889	889	889	889	0
247	20250502	153600	140589105	889	889	889	889	0
248	20250502	153500	140589105	889	889	889	889	0
249	20250502	153400	140589105	889	889	889	889	0
250	20250502	153300	140589105	889	889	889	889	0
251	20250502	153200	140589105	889	889	889	889	0
252	20250502	153100	140589105	889	889	889	889	0
253	20250502	153000	140589105	889	889	889	889	2726
254	20250502	152900	138165691	893	893	893	893	0
255	20250502	152800	138165691	893	893	893	893	0
256	20250502	152700	138165691	893	893	893	893	0
257	20250502	152600	138165691	893	893	893	893	0
258	20250502	152500	138165691	893	893	893	893	0
259	20250502	152400	138165691	893	893	893	893	0
260	20250502	152300	138165691	893	893	893	893	0
261	20250502	152200	138165691	893	893	893	893	0
262	20250502	152100	138165691	893	893	893	893	0
263	20250502	152000	138165691	893	893	893	893	0
264	20250502	151900	138165691	893	893	893	893	314
265	20250502	151800	137885289	895	895	895	895	373
266	20250502	151700	137551454	896	896	896	896	0
267	20250502	151600	137551454	896	895	896	894	20
268	20250502	151500	137533554	896	896	896	896	1
269	20250502	151400	137532658	893	893	893	893	53
270	20250502	151300	137485329	896	896	896	896	58
271	20250502	151200	137433361	896	896	896	896	1
272	20250502	151100	137432465	893	893	893	893	0
273	20250502	151000	137432465	893	893	893	893	0
274	20250502	150900	137432465	893	893	893	893	281
275	20250502	150800	137181532	893	893	893	893	0
276	20250502	150700	137181532	893	893	893	893	0
277	20250502	150600	137181532	893	893	893	893	0
278	20250502	150500	137181532	893	893	893	893	0
279	20250502	150400	137181532	893	893	893	893	0
280	20250502	150300	137181532	893	893	893	893	0
281	20250502	150200	137181532	893	893	893	893	0
282	20250502	150100	137181532	893	893	893	893	0
283	20250502	150000	137181532	893	893	893	893	0
284	20250502	145900	137181532	893	893	893	893	0
285	20250502	145800	137181532	893	894	894	893	200
286	20250502	145700	137002930	894	894	894	894	1
287	20250502	145600	137002036	893	893	893	893	0
288	20250502	145500	137002036	893	893	893	893	0
289	20250502	145400	137002036	893	893	893	893	0
290	20250502	145300	137002036	893	893	893	893	0
291	20250502	145200	137002036	893	893	893	893	121
292	20250502	145100	136893983	893	893	893	893	0
293	20250502	145000	136893983	893	893	893	893	0
294	20250502	144900	136893983	893	893	893	893	3
295	20250502	144800	136891304	897	897	897	897	0
296	20250502	144700	136891304	897	897	897	897	0
297	20250502	144600	136891304	897	897	897	897	1
298	20250502	144500	136890407	897	897	897	897	2
299	20250502	144400	136888613	891	891	891	891	0
300	20250502	144300	136888613	891	891	891	891	0
301	20250502	144200	136888613	891	891	891	891	0
302	20250502	144100	136888613	891	891	891	891	0
303	20250502	144000	136888613	891	896	896	891	37
304	20250502	143900	136855479	895	895	895	895	1
305	20250502	143800	136854584	893	893	895	893	147
306	20250502	143700	136723055	893	894	895	893	173
307	20250502	143600	136568229	895	895	895	895	0
308	20250502	143500	136568229	895	892	895	892	12
309	20250502	143400	136557493	895	897	897	895	2260
310	20250502	143300	134530323	897	897	897	897	1
311	20250502	143200	134529426	897	897	897	897	4
312	20250502	143100	134525838	897	897	897	897	6
313	20250502	143000	134520456	897	897	897	897	3
314	20250502	142900	134517765	902	902	902	902	0
315	20250502	142800	134517765	902	897	902	897	2
316	20250502	142700	134515966	897	897	897	897	0
317	20250502	142600	134515966	897	897	897	897	1
318	20250502	142500	134515069	902	902	902	902	0
319	20250502	142400	134515069	902	897	902	897	2
320	20250502	142300	134513270	895	895	895	895	0
321	20250502	142200	134513270	895	895	895	895	0
322	20250502	142100	134513270	895	895	895	895	0
323	20250502	142000	134513270	895	895	895	895	1
324	20250502	141900	134512375	895	895	902	895	3
325	20250502	141800	134509683	895	895	895	895	0
326	20250502	141700	134509683	895	894	895	894	98
327	20250502	141600	134421974	894	894	896	894	519
328	20250502	141500	133957229	894	894	894	894	0
329	20250502	141400	133957229	894	894	894	894	0
330	20250502	141300	133957229	894	894	894	894	0
331	20250502	141200	133957229	894	894	894	894	0
332	20250502	141100	133957229	894	894	894	894	4
333	20250502	141000	133953653	894	894	894	894	0
334	20250502	140900	133953653	894	894	894	894	0
335	20250502	140800	133953653	894	894	894	894	0
336	20250502	140700	133953653	894	894	894	894	0
337	20250502	140600	133953653	894	894	894	894	0
338	20250502	140500	133953653	894	894	894	894	0
339	20250502	140400	133953653	894	894	894	894	1
340	20250502	140300	133952759	890	890	890	890	0
341	20250502	140200	133952759	890	890	890	890	0
342	20250502	140100	133952759	890	890	890	890	0
343	20250502	140000	133952759	890	890	890	890	0
344	20250502	135900	133952759	890	890	890	890	0
345	20250502	135800	133952759	890	892	892	890	1000
346	20250502	135700	133061599	895	895	895	895	0
347	20250502	135600	133061599	895	895	895	895	0
348	20250502	135500	133061599	895	895	895	895	0
349	20250502	135400	133061599	895	895	895	895	0
350	20250502	135300	133061599	895	895	895	895	0
351	20250502	135200	133061599	895	895	895	895	0
352	20250502	135100	133061599	895	895	895	895	0
353	20250502	135000	133061599	895	895	895	895	0
354	20250502	134900	133061599	895	895	895	895	0
355	20250502	134800	133061599	895	895	895	895	0
356	20250502	134700	133061599	895	894	895	894	5
357	20250502	134600	133057125	896	896	896	896	0
358	20250502	134500	133057125	896	896	896	896	0
359	20250502	134400	133057125	896	894	896	894	6
360	20250502	134300	133051758	893	893	893	893	0
361	20250502	134200	133051758	893	893	893	893	0
362	20250502	134100	133051758	893	893	893	893	0
363	20250502	134000	133051758	893	893	893	893	94
364	20250502	133900	132967816	893	893	893	893	0
365	20250502	133800	132967816	893	893	893	893	0
366	20250502	133700	132967816	893	893	893	893	4
367	20250502	133600	132964244	893	893	893	893	0
368	20250502	133500	132964244	893	893	893	893	0
369	20250502	133400	132964244	893	893	893	893	0
370	20250502	133300	132964244	893	893	893	893	0
371	20250502	133200	132964244	893	893	893	893	0
372	20250502	133100	132964244	893	893	893	893	0
373	20250502	133000	132964244	893	893	893	893	0
374	20250502	132900	132964244	893	893	893	893	0
375	20250502	132800	132964244	893	892	893	892	2
376	20250502	132700	132962459	892	892	892	892	0
377	20250502	132600	132962459	892	892	892	892	0
378	20250502	132500	132962459	892	892	892	892	0
379	20250502	132400	132962459	892	892	892	892	0
380	20250502	132300	132962459	892	892	892	892	2451
381	20250502	132200	130776167	893	893	893	893	51
382	20250502	132100	130730624	894	894	894	894	0
383	20250502	132000	130730624	894	894	894	894	0
384	20250502	131900	130730624	894	894	894	894	0
385	20250502	131800	130730624	894	894	894	894	0
386	20250502	131700	130730624	894	894	894	894	0
387	20250502	131600	130730624	894	894	894	894	0
388	20250502	131500	130730624	894	894	894	894	0
389	20250502	131400	130730624	894	894	894	894	0
390	20250502	131300	130730624	894	894	894	894	0
391	20250502	131200	130730624	894	894	894	894	0
392	20250502	131100	130730624	894	896	896	894	815
393	20250502	131000	130001594	896	896	896	896	0
394	20250502	130900	130001594	896	896	896	896	0
395	20250502	130800	130001594	896	896	896	896	0
396	20250502	130700	130001594	896	896	896	896	0
397	20250502	130600	130001594	896	896	896	896	0
398	20250502	130500	130001594	896	896	896	896	0
399	20250502	130400	130001594	896	896	896	896	0
400	20250502	130300	130001594	896	896	896	896	0
401	20250502	130200	130001594	896	892	898	892	1083
402	20250502	130100	129029562	898	898	898	898	0
403	20250502	130000	129029562	898	889	898	889	10274
404	20250502	125900	119809351	888	888	888	888	27
405	20250502	125800	119785375	889	889	889	889	0
406	20250502	125700	119785375	889	889	889	889	0
407	20250502	125600	119785375	889	889	889	889	0
408	20250502	125500	119785375	889	889	889	889	0
409	20250502	125400	119785375	889	889	889	889	0
410	20250502	125300	119785375	889	889	889	889	0
411	20250502	125200	119785375	889	889	889	889	0
412	20250502	125100	119785375	889	889	889	889	0
413	20250502	125000	119785375	889	889	889	889	0
414	20250502	124900	119785375	889	889	889	889	0
415	20250502	124800	119785375	889	889	889	889	4
416	20250502	124700	119781819	889	889	889	889	0
417	20250502	124600	119781819	889	889	889	889	0
418	20250502	124500	119781819	889	889	889	889	0
419	20250502	124400	119781819	889	889	889	889	0
420	20250502	124300	119781819	889	889	889	889	0
421	20250502	124200	119781819	889	889	889	889	0
422	20250502	124100	119781819	889	892	892	889	1699
423	20250502	124000	118269708	892	892	892	892	0
424	20250502	123900	118269708	892	892	892	890	2408
425	20250502	123800	116121774	890	888	895	885	10928
426	20250502	123700	106394130	887	887	887	887	0
427	20250502	123600	106394130	887	887	887	887	280
428	20250502	123500	106145770	887	887	887	887	0
429	20250502	123400	106145770	887	887	887	887	0
430	20250502	123300	106145770	887	887	887	887	0
431	20250502	123200	106145770	887	887	887	887	0
432	20250502	123100	106145770	887	887	887	887	0
433	20250502	123000	106145770	887	887	887	887	0
434	20250502	122900	106145770	887	887	887	887	0
435	20250502	122800	106145770	887	887	887	887	0
436	20250502	122700	106145770	887	887	887	887	0
437	20250502	122600	106145770	887	887	887	887	0
438	20250502	122500	106145770	887	887	887	887	0
439	20250502	122400	106145770	887	887	887	887	0
440	20250502	122300	106145770	887	887	887	887	0
441	20250502	122200	106145770	887	887	887	887	0
442	20250502	122100	106145770	887	887	887	887	0
443	20250502	122000	106145770	887	887	887	887	0
444	20250502	121900	106145770	887	887	887	887	0
445	20250502	121800	106145770	887	887	887	887	0
446	20250502	121700	106145770	887	887	887	887	0
447	20250502	121600	106145770	887	887	887	887	30
448	20250502	121500	106119160	887	887	887	887	0
449	20250502	121400	106119160	887	887	887	887	0
450	20250502	121300	106119160	887	887	887	887	0
451	20250502	121200	106119160	887	887	887	887	0
452	20250502	121100	106119160	887	887	887	887	0
453	20250502	121000	106119160	887	887	887	887	3
454	20250502	120900	106116499	887	887	887	887	0
455	20250502	120800	106116499	887	887	887	887	0
456	20250502	120700	106116499	887	887	887	887	0
457	20250502	120600	106116499	887	887	887	887	0
458	20250502	120500	106116499	887	887	887	887	0
459	20250502	120400	106116499	887	887	887	887	0
460	20250502	120300	106116499	887	887	887	887	0
461	20250502	120200	106116499	887	887	887	887	0
462	20250502	120100	106116499	887	887	887	887	0
463	20250502	120000	106116499	887	887	887	887	0
464	20250502	115900	106116499	887	887	887	887	0
465	20250502	115800	106116499	887	887	887	887	0
466	20250502	115700	106116499	887	887	887	887	0
467	20250502	115600	106116499	887	887	887	887	0
468	20250502	115500	106116499	887	887	887	887	0
469	20250502	115400	106116499	887	887	887	887	0
470	20250502	115300	106116499	887	886	887	886	20
471	20250502	115200	106098760	885	885	885	885	0
472	20250502	115100	106098760	885	885	885	885	0
473	20250502	115000	106098760	885	885	885	885	0
474	20250502	114900	106098760	885	885	885	885	0
475	20250502	114800	106098760	885	885	885	885	23
476	20250502	114700	106078405	886	886	886	886	6
477	20250502	114600	106073089	887	887	887	887	0
478	20250502	114500	106073089	887	887	887	887	0
479	20250502	114400	106073089	887	887	887	887	0
480	20250502	114300	106073089	887	887	887	887	0
481	20250502	114200	106073089	887	887	887	887	0
482	20250502	114100	106073089	887	887	887	887	0
483	20250502	114000	106073089	887	887	887	887	0
484	20250502	113900	106073089	887	887	887	887	5
485	20250502	113800	106068654	887	887	887	887	0
486	20250502	113700	106068654	887	887	887	887	0
487	20250502	113600	106068654	887	887	887	887	0
488	20250502	113500	106068654	887	887	887	887	10
489	20250502	113400	106059784	887	887	887	887	0
490	20250502	113300	106059784	887	887	887	887	0
491	20250502	113200	106059784	887	887	887	887	70
492	20250502	113100	105997694	888	888	888	888	0
493	20250502	113000	105997694	888	888	888	888	0
494	20250502	112900	105997694	888	888	888	888	0
495	20250502	112800	105997694	888	887	888	887	4
496	20250502	112700	105994145	885	885	885	885	0
497	20250502	112600	105994145	885	885	885	885	0
498	20250502	112500	105994145	885	885	885	885	0
499	20250502	112400	105994145	885	886	886	885	17
500	20250502	112300	105979084	886	884	889	884	566
501	20250502	112200	105478731	882	882	882	882	0
502	20250502	112100	105478731	882	882	882	882	3
503	20250502	112000	105476085	882	882	882	882	0
504	20250502	111900	105476085	882	882	882	882	0
505	20250502	111800	105476085	882	881	882	881	2649
506	20250502	111700	103142091	881	881	881	881	0
507	20250502	111600	103142091	881	881	881	881	0
508	20250502	111500	103142091	881	881	881	881	0
509	20250502	111400	103142091	881	881	881	881	0
510	20250502	111300	103142091	881	881	881	881	0
511	20250502	111200	103142091	881	881	881	881	0
512	20250502	111100	103142091	881	881	881	881	0
513	20250502	111000	103142091	881	881	881	881	0
514	20250502	110900	103142091	881	881	881	881	0
515	20250502	110800	103142091	881	881	881	881	0
516	20250502	110700	103142091	881	881	881	881	0
517	20250502	110600	103142091	881	881	881	881	0
518	20250502	110500	103142091	881	881	881	881	0
519	20250502	110400	103142091	881	881	881	881	0
520	20250502	110300	103142091	881	881	881	881	0
521	20250502	110200	103142091	881	881	881	881	1000
522	20250502	110100	102261091	879	881	881	879	1000
523	20250502	110000	101381259	881	881	881	881	38
524	20250502	105900	101347781	882	881	882	881	100
525	20250502	105800	101259589	881	881	881	881	0
526	20250502	105700	101259589	881	881	881	881	0
527	20250502	105600	101259589	881	881	881	881	0
528	20250502	105500	101259589	881	881	881	881	0
529	20250502	105400	101259589	881	881	881	881	0
530	20250502	105300	101259589	881	881	881	881	0
531	20250502	105200	101259589	881	881	881	881	0
532	20250502	105100	101259589	881	880	881	880	4842
533	20250502	105000	96993936	880	880	880	880	151
534	20250502	104900	96861056	880	880	880	880	0
535	20250502	104800	96861056	880	880	880	880	0
536	20250502	104700	96861056	880	880	880	880	0
537	20250502	104600	96861056	880	882	882	880	7000
538	20250502	104500	90699588	884	884	884	884	200
539	20250502	104400	90522788	883	883	883	883	0
540	20250502	104300	90522788	883	883	883	883	600
541	20250502	104200	89992988	883	883	883	883	200
542	20250502	104100	89816388	883	883	883	883	100
543	20250502	104000	89728088	884	884	884	884	0
544	20250502	103900	89728088	884	884	884	884	0
545	20250502	103800	89728088	884	884	884	884	5
546	20250502	103700	89723668	884	882	884	882	2534
547	20250502	103600	87486246	881	881	881	881	0
548	20250502	103500	87486246	881	881	881	881	1
549	20250502	103400	87485365	881	881	881	881	0
550	20250502	103300	87485365	881	881	881	881	0
551	20250502	103200	87485365	881	881	881	881	0
552	20250502	103100	87485365	881	881	881	881	200
553	20250502	103000	87309165	881	881	881	881	0
554	20250502	102900	87309165	881	881	881	881	0
555	20250502	102800	87309165	881	881	881	881	0
556	20250502	102700	87309165	881	881	881	881	0
557	20250502	102600	87309165	881	881	881	881	0
558	20250502	102500	87309165	881	881	881	881	100
559	20250502	102400	87221065	881	881	881	881	0
560	20250502	102300	87221065	881	881	881	881	0
561	20250502	102200	87221065	881	881	881	881	1
562	20250502	102100	87220184	881	881	881	881	3
563	20250502	102000	87217541	882	882	882	882	0
564	20250502	101900	87217541	882	882	882	882	0
565	20250502	101800	87217541	882	882	882	882	0
566	20250502	101700	87217541	882	882	882	882	3
567	20250502	101600	87214895	881	881	881	881	0
568	20250502	101500	87214895	881	881	881	881	200
569	20250502	101400	87038695	881	881	881	881	0
570	20250502	101300	87038695	881	881	881	881	129
571	20250502	101200	86925046	881	881	881	881	1
572	20250502	101100	86924165	880	880	880	880	881
573	20250502	101000	86148885	880	879	880	879	1001
574	20250502	100900	85268333	878	878	878	878	0
575	20250502	100800	85268333	878	878	878	878	0
576	20250502	100700	85268333	878	878	878	878	0
577	20250502	100600	85268333	878	877	878	877	3045
578	20250502	100500	82597409	877	877	877	877	0
579	20250502	100400	82597409	877	877	877	877	0
580	20250502	100300	82597409	877	876	877	876	394
581	20250502	100200	82252264	876	876	876	876	0
582	20250502	100100	82252264	876	876	876	876	200
583	20250502	100000	82077064	876	876	876	876	2760
584	20250502	095900	79659304	874	876	876	874	10200
585	20250502	095800	70738574	876	876	876	876	0
586	20250502	095700	70738574	876	876	876	876	0
587	20250502	095600	70738574	876	878	878	876	3321
588	20250502	095500	67825833	879	878	880	878	1870
589	20250502	095400	66181750	878	880	880	878	1269
590	20250502	095300	65066053	880	880	880	880	13
591	20250502	095200	65054613	880	879	880	879	781
592	20250502	095100	64368089	880	880	880	880	100
593	20250502	095000	64280089	880	880	880	880	0
594	20250502	094900	64280089	880	880	880	880	0
595	20250502	094800	64280089	880	880	880	880	14
596	20250502	094700	64267769	880	880	880	880	14
597	20250502	094600	64255449	880	882	882	880	7472
598	20250502	094500	57679463	884	884	884	884	0
599	20250502	094400	57679463	884	881	884	881	7455
600	20250502	094300	51098091	885	885	886	880	14144
601	20250502	094200	38610938	887	886	887	886	2
602	20250502	094100	38609165	885	888	888	883	12478
603	20250502	094000	27565472	888	889	891	888	6277
604	20250502	093900	21987597	890	890	890	890	2002
605	20250502	093800	20205817	890	888	890	887	3992
606	20250502	093700	16656081	891	894	896	890	14501
607	20250502	093600	3729117	895	895	895	895	0
608	20250502	093500	3729117	895	895	896	895	9
609	20250502	093400	3721058	895	895	895	895	1
610	20250502	093300	3720163	895	895	895	895	5
611	20250502	093200	3715688	895	895	895	895	22
612	20250502	093100	3695998	896	897	897	895	133
613	20250502	093000	3576859	901	901	901	901	0
614	20250502	092900	3576859	901	901	901	901	0
615	20250502	092800	3576859	901	901	901	901	0
616	20250502	092700	3576859	901	901	901	901	0
617	20250502	092600	3576859	901	899	901	899	200
618	20250502	092500	3396854	899	899	899	899	0
619	20250502	092400	3396854	899	899	899	899	0
620	20250502	092300	3396854	899	899	899	899	0
621	20250502	092200	3396854	899	895	899	895	202
622	20250502	092100	3215391	894	894	894	894	52
623	20250502	092000	3168903	894	895	897	894	104
624	20250502	091900	3075763	906	906	906	906	0
625	20250502	091800	3075763	906	906	906	906	4
626	20250502	091700	3072139	910	910	910	910	0
627	20250502	091600	3072139	910	900	910	900	1101
628	20250502	091500	2072198	892	892	892	892	1
629	20250502	091400	2071306	900	900	900	900	0
630	20250502	091300	2071306	900	900	900	900	13
631	20250502	091200	2059606	900	900	900	900	5
632	20250502	091100	2055106	891	891	891	891	3
633	20250502	091000	2052433	900	900	900	900	0
634	20250502	090900	2052433	900	900	900	900	0
635	20250502	090800	2052433	900	900	900	900	0
636	20250502	090700	2052433	900	900	900	900	0
637	20250502	090600	2052433	900	903	903	895	2258
638	20250502	090500	27048	904	904	904	904	0
639	20250502	090400	27048	904	904	904	904	6
640	20250502	090300	21624	905	905	905	905	0
641	20250502	090200	21624	905	905	905	905	0
642	20250502	090100	21624	905	901	905	897	3
643	20250502	090000	18921	901	901	901	901	21