KissMeData/227610/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	203300	50453087	999	999	999	999	3132
3	20250508	203200	50453087	999	999	999	999	0
4	20250508	203100	50453087	999	999	999	999	0
5	20250508	203000	50453087	999	999	999	999	0
6	20250508	202900	50453087	999	999	999	999	0
7	20250508	202800	50453087	999	999	999	999	0
8	20250508	202700	50453087	999	999	999	999	0
9	20250508	202600	50453087	999	999	999	999	0
10	20250508	202500	50453087	999	999	999	999	0
11	20250508	202400	50453087	999	999	999	999	0
12	20250508	202300	50453087	999	999	999	999	0
13	20250508	202200	50453087	999	999	999	999	0
14	20250508	202100	50453087	999	999	999	999	0
15	20250508	202000	50453087	999	999	999	999	0
16	20250508	201900	50453087	999	999	999	999	0
17	20250508	201800	50453087	999	999	999	999	0
18	20250508	201700	50453087	999	999	999	999	0
19	20250508	201600	50453087	999	999	999	999	0
20	20250508	201500	50453087	999	999	999	999	0
21	20250508	201400	50453087	999	999	999	999	0
22	20250508	201300	50453087	999	999	999	999	0
23	20250508	201200	50453087	999	999	999	999	0
24	20250508	201100	50453087	999	999	999	999	0
25	20250508	201000	50453087	999	999	999	999	0
26	20250508	200900	50453087	999	999	999	999	0
27	20250508	200800	50453087	999	999	999	999	0
28	20250508	200700	50453087	999	999	999	999	0
29	20250508	200600	50453087	999	999	999	999	0
30	20250508	200500	50453087	999	999	999	999	0
31	20250508	200400	50453087	999	999	999	999	0
32	20250508	200300	50453087	999	999	999	999	3132
33	20250508	200200	50453087	999	999	999	999	0
34	20250508	200100	50453087	999	999	999	999	0
35	20250508	200000	50453087	999	999	999	999	0
36	20250508	195900	50453087	999	999	999	999	0
37	20250508	195800	50453087	999	999	999	999	0
38	20250508	195700	50453087	999	999	999	999	0
39	20250508	195600	50453087	999	999	999	999	0
40	20250508	195500	50453087	999	999	999	999	0
41	20250508	195400	50453087	999	999	999	999	0
42	20250508	195300	50453087	999	999	999	999	0
43	20250508	195200	50453087	999	999	999	999	0
44	20250508	195100	50453087	999	999	999	999	0
45	20250508	195000	50453087	999	999	999	999	0
46	20250508	194900	50453087	999	999	999	999	0
47	20250508	194800	50453087	999	999	999	999	0
48	20250508	194700	50453087	999	999	999	999	0
49	20250508	194600	50453087	999	999	999	999	0
50	20250508	194500	50453087	999	999	999	999	0
51	20250508	194400	50453087	999	999	999	999	0
52	20250508	194300	50453087	999	999	999	999	0
53	20250508	194200	50453087	999	999	999	999	0
54	20250508	194100	50453087	999	999	999	999	0
55	20250508	194000	50453087	999	999	999	999	0
56	20250508	193900	50453087	999	999	999	999	0
57	20250508	193800	50453087	999	999	999	999	0
58	20250508	193700	50453087	999	999	999	999	0
59	20250508	193600	50453087	999	999	999	999	0
60	20250508	193500	50453087	999	999	999	999	0
61	20250508	193400	50453087	999	999	999	999	0
62	20250508	193300	50453087	999	999	999	999	3132
63	20250508	193200	50453087	999	999	999	999	0
64	20250508	193100	50453087	999	999	999	999	0
65	20250508	193000	50453087	999	999	999	999	0
66	20250508	192900	50453087	999	999	999	999	0
67	20250508	192800	50453087	999	999	999	999	0
68	20250508	192700	50453087	999	999	999	999	0
69	20250508	192600	50453087	999	999	999	999	0
70	20250508	192500	50453087	999	999	999	999	0
71	20250508	192400	50453087	999	999	999	999	0
72	20250508	192300	50453087	999	999	999	999	0
73	20250508	192200	50453087	999	999	999	999	0
74	20250508	192100	50453087	999	999	999	999	0
75	20250508	192000	50453087	999	999	999	999	0
76	20250508	191900	50453087	999	999	999	999	0
77	20250508	191800	50453087	999	999	999	999	0
78	20250508	191700	50453087	999	999	999	999	0
79	20250508	191600	50453087	999	999	999	999	0
80	20250508	191500	50453087	999	999	999	999	0
81	20250508	191400	50453087	999	999	999	999	0
82	20250508	191300	50453087	999	999	999	999	0
83	20250508	191200	50453087	999	999	999	999	0
84	20250508	191100	50453087	999	999	999	999	0
85	20250508	191000	50453087	999	999	999	999	0
86	20250508	190900	50453087	999	999	999	999	0
87	20250508	190800	50453087	999	999	999	999	0
88	20250508	190700	50453087	999	999	999	999	0
89	20250508	190600	50453087	999	999	999	999	0
90	20250508	190500	50453087	999	999	999	999	0
91	20250508	190400	50453087	999	999	999	999	0
92	20250508	190300	50453087	999	999	999	999	3132
93	20250508	190200	50453087	999	999	999	999	0
94	20250508	190100	50453087	999	999	999	999	0
95	20250508	190000	50453087	999	999	999	999	0
96	20250508	185900	50453087	999	999	999	999	0
97	20250508	185800	50453087	999	999	999	999	0
98	20250508	185700	50453087	999	999	999	999	0
99	20250508	185600	50453087	999	999	999	999	0
100	20250508	185500	50453087	999	999	999	999	0
101	20250508	185400	50453087	999	999	999	999	0
102	20250508	185300	50453087	999	999	999	999	0
103	20250508	185200	50453087	999	999	999	999	0
104	20250508	185100	50453087	999	999	999	999	0
105	20250508	185000	50453087	999	999	999	999	0
106	20250508	184900	50453087	999	999	999	999	0
107	20250508	184800	50453087	999	999	999	999	0
108	20250508	184700	50453087	999	999	999	999	0
109	20250508	184600	50453087	999	999	999	999	0
110	20250508	184500	50453087	999	999	999	999	0
111	20250508	184400	50453087	999	999	999	999	0
112	20250508	184300	50453087	999	999	999	999	0
113	20250508	184200	50453087	999	999	999	999	0
114	20250508	184100	50453087	999	999	999	999	0
115	20250508	184000	50453087	999	999	999	999	0
116	20250508	183900	50453087	999	999	999	999	0
117	20250508	183800	50453087	999	999	999	999	0
118	20250508	183700	50453087	999	999	999	999	0
119	20250508	183600	50453087	999	999	999	999	0
120	20250508	183500	50453087	999	999	999	999	0
121	20250508	183400	50453087	999	999	999	999	0
122	20250508	183300	50453087	999	999	999	999	3132
123	20250508	183200	50453087	999	999	999	999	0
124	20250508	183100	50453087	999	999	999	999	0
125	20250508	183000	50453087	999	999	999	999	0
126	20250508	182900	50453087	999	999	999	999	0
127	20250508	182800	50453087	999	999	999	999	0
128	20250508	182700	50453087	999	999	999	999	0
129	20250508	182600	50453087	999	999	999	999	0
130	20250508	182500	50453087	999	999	999	999	0
131	20250508	182400	50453087	999	999	999	999	0
132	20250508	182300	50453087	999	999	999	999	0
133	20250508	182200	50453087	999	999	999	999	0
134	20250508	182100	50453087	999	999	999	999	0
135	20250508	182000	50453087	999	999	999	999	0
136	20250508	181900	50453087	999	999	999	999	0
137	20250508	181800	50453087	999	999	999	999	0
138	20250508	181700	50453087	999	999	999	999	0
139	20250508	181600	50453087	999	999	999	999	0
140	20250508	181500	50453087	999	999	999	999	0
141	20250508	181400	50453087	999	999	999	999	0
142	20250508	181300	50453087	999	999	999	999	0
143	20250508	181200	50453087	999	999	999	999	0
144	20250508	181100	50453087	999	999	999	999	0
145	20250508	181000	50453087	999	999	999	999	0
146	20250508	180900	50453087	999	999	999	999	0
147	20250508	180800	50453087	999	999	999	999	0
148	20250508	180700	50453087	999	999	999	999	0
149	20250508	180600	50453087	999	999	999	999	0
150	20250508	180500	50453087	999	999	999	999	0
151	20250508	180400	50453087	999	999	999	999	0
152	20250508	180300	50453087	999	999	999	999	3132
153	20250508	180200	50453087	999	999	999	999	0
154	20250508	180100	50453087	999	999	999	999	0
155	20250508	180000	50453087	999	999	999	999	0
156	20250508	175900	50453087	999	999	999	999	0
157	20250508	175800	50453087	999	999	999	999	0
158	20250508	175700	50453087	999	999	999	999	0
159	20250508	175600	50453087	999	999	999	999	0
160	20250508	175500	50453087	999	999	999	999	0
161	20250508	175400	50453087	999	999	999	999	0
162	20250508	175300	50453087	999	999	999	999	0
163	20250508	175200	50453087	999	999	999	999	0
164	20250508	175100	50453087	999	999	999	999	0
165	20250508	175000	50453087	999	999	999	999	0
166	20250508	174900	50453087	999	999	999	999	0
167	20250508	174800	50453087	999	999	999	999	0
168	20250508	174700	50453087	999	999	999	999	0
169	20250508	174600	50453087	999	999	999	999	0
170	20250508	174500	50453087	999	999	999	999	0
171	20250508	174400	50453087	999	999	999	999	0
172	20250508	174300	50453087	999	999	999	999	0
173	20250508	174200	50453087	999	999	999	999	0
174	20250508	174100	50453087	999	999	999	999	0
175	20250508	174000	50453087	999	999	999	999	0
176	20250508	173900	50453087	999	999	999	999	0
177	20250508	173800	50453087	999	999	999	999	0
178	20250508	173700	50453087	999	999	999	999	0
179	20250508	173600	50453087	999	999	999	999	0
180	20250508	173500	50453087	999	999	999	999	0
181	20250508	173400	50453087	999	999	999	999	0
182	20250508	173300	50453087	999	999	999	999	3132
183	20250508	173200	50453087	999	999	999	999	0
184	20250508	173100	50453087	999	999	999	999	0
185	20250508	173000	50453087	999	999	999	999	0
186	20250508	172900	50453087	999	999	999	999	0
187	20250508	172800	50453087	999	999	999	999	0
188	20250508	172700	50453087	999	999	999	999	0
189	20250508	172600	50453087	999	999	999	999	0
190	20250508	172500	50453087	999	999	999	999	0
191	20250508	172400	50453087	999	999	999	999	0
192	20250508	172300	50453087	999	999	999	999	0
193	20250508	172200	50453087	999	999	999	999	0
194	20250508	172100	50453087	999	999	999	999	0
195	20250508	172000	50453087	999	999	999	999	0
196	20250508	171900	50453087	999	999	999	999	0
197	20250508	171800	50453087	999	999	999	999	0
198	20250508	171700	50453087	999	999	999	999	0
199	20250508	171600	50453087	999	999	999	999	0
200	20250508	171500	50453087	999	999	999	999	0
201	20250508	171400	50453087	999	999	999	999	0
202	20250508	171300	50453087	999	999	999	999	0
203	20250508	171200	50453087	999	999	999	999	0
204	20250508	171100	50453087	999	999	999	999	0
205	20250508	171000	50453087	999	999	999	999	0
206	20250508	170900	50453087	999	999	999	999	0
207	20250508	170800	50453087	999	999	999	999	0
208	20250508	170700	50453087	999	999	999	999	0
209	20250508	170600	50453087	999	999	999	999	0
210	20250508	170500	50453087	999	999	999	999	0
211	20250508	170400	50453087	999	999	999	999	0
212	20250508	170300	50453087	999	999	999	999	3132
213	20250508	170200	50453087	999	999	999	999	0
214	20250508	170100	50453087	999	999	999	999	0
215	20250508	170000	50453087	999	999	999	999	0
216	20250508	165900	50453087	999	999	999	999	0
217	20250508	165800	50453087	999	999	999	999	0
218	20250508	165700	50453087	999	999	999	999	0
219	20250508	165600	50453087	999	999	999	999	0
220	20250508	165500	50453087	999	999	999	999	0
221	20250508	165400	50453087	999	999	999	999	0
222	20250508	165300	50453087	999	999	999	999	0
223	20250508	165200	50453087	999	999	999	999	0
224	20250508	165100	50453087	999	999	999	999	0
225	20250508	165000	50453087	999	999	999	999	0
226	20250508	164900	50453087	999	999	999	999	0
227	20250508	164800	50453087	999	999	999	999	0
228	20250508	164700	50453087	999	999	999	999	0
229	20250508	164600	50453087	999	999	999	999	0
230	20250508	164500	50453087	999	999	999	999	0
231	20250508	164400	50453087	999	999	999	999	0
232	20250508	164300	50453087	999	999	999	999	0
233	20250508	164200	50453087	999	999	999	999	0
234	20250508	164100	50453087	999	999	999	999	0
235	20250508	164000	50453087	999	999	999	999	0
236	20250508	163900	50453087	999	999	999	999	0
237	20250508	163800	50453087	999	999	999	999	0
238	20250508	163700	50453087	999	999	999	999	0
239	20250508	163600	50453087	999	999	999	999	0
240	20250508	163500	50453087	999	999	999	999	0
241	20250508	163400	50453087	999	999	999	999	0
242	20250508	163300	50453087	999	999	999	999	3132
243	20250508	163200	50453087	999	999	999	999	0
244	20250508	163100	50453087	999	999	999	999	0
245	20250508	163000	50453087	999	999	999	999	0
246	20250508	162900	50453087	999	999	999	999	0
247	20250508	162800	50453087	999	999	999	999	0
248	20250508	162700	50453087	999	999	999	999	0
249	20250508	162600	50453087	999	999	999	999	0
250	20250508	162500	50453087	999	999	999	999	0
251	20250508	162400	50453087	999	999	999	999	0
252	20250508	162300	50453087	999	999	999	999	0
253	20250508	162200	50453087	999	999	999	999	0
254	20250508	162100	50453087	999	999	999	999	0
255	20250508	162000	50453087	999	999	999	999	0
256	20250508	161900	50453087	999	999	999	999	0
257	20250508	161800	50453087	999	999	999	999	0
258	20250508	161700	50453087	999	999	999	999	0
259	20250508	161600	50453087	999	999	999	999	0
260	20250508	161500	50453087	999	999	999	999	0
261	20250508	161400	50453087	999	999	999	999	0
262	20250508	161300	50453087	999	999	999	999	0
263	20250508	161200	50453087	999	999	999	999	0
264	20250508	161100	50453087	999	999	999	999	0
265	20250508	161000	50453087	999	999	999	999	0
266	20250508	160900	50453087	999	999	999	999	0
267	20250508	160800	50453087	999	999	999	999	0
268	20250508	160700	50453087	999	999	999	999	0
269	20250508	160600	50453087	999	999	999	999	0
270	20250508	160500	50453087	999	999	999	999	0
271	20250508	160400	50453087	999	999	999	999	0
272	20250508	160300	50453087	999	999	999	999	3132
273	20250508	160200	50453087	999	999	999	999	0
274	20250508	160100	50453087	999	999	999	999	0
275	20250508	160000	50453087	999	999	999	999	0
276	20250508	155900	50453087	999	999	999	999	0
277	20250508	155800	50453087	999	999	999	999	0
278	20250508	155700	50453087	999	999	999	999	0
279	20250508	155600	50453087	999	999	999	999	0
280	20250508	155500	50453087	999	999	999	999	0
281	20250508	155400	50453087	999	999	999	999	0
282	20250508	155300	50453087	999	999	999	999	0
283	20250508	155200	50453087	999	999	999	999	0
284	20250508	155100	50453087	999	999	999	999	0
285	20250508	155000	50453087	999	999	999	999	0
286	20250508	154900	50453087	999	999	999	999	0
287	20250508	154800	50453087	999	999	999	999	0
288	20250508	154700	50453087	999	999	999	999	0
289	20250508	154600	50453087	999	999	999	999	0
290	20250508	154500	50453087	999	999	999	999	0
291	20250508	154400	50453087	999	999	999	999	0
292	20250508	154300	50453087	999	999	999	999	0
293	20250508	154200	50453087	999	999	999	999	0
294	20250508	154100	50453087	999	999	999	999	0
295	20250508	154000	50453087	999	999	999	999	0
296	20250508	153900	50453087	999	999	999	999	0
297	20250508	153800	50453087	999	999	999	999	0
298	20250508	153700	50453087	999	999	999	999	0
299	20250508	153600	50453087	999	999	999	999	0
300	20250508	153500	50453087	999	999	999	999	0
301	20250508	153400	50453087	999	999	999	999	0
302	20250508	153300	50453087	999	999	999	999	3132
303	20250508	153200	50453087	999	999	999	999	0
304	20250508	153100	50453087	999	999	999	999	0
305	20250508	153000	50453087	999	999	999	999	3132
306	20250508	152900	47324219	991	991	991	991	0
307	20250508	152800	47324219	991	991	991	991	0
308	20250508	152700	47324219	991	991	991	991	0
309	20250508	152600	47324219	991	991	991	991	0
310	20250508	152500	47324219	991	991	991	991	0
311	20250508	152400	47324219	991	991	991	991	0
312	20250508	152300	47324219	991	991	991	991	0
313	20250508	152200	47324219	991	991	991	991	0
314	20250508	152100	47324219	991	991	991	991	0
315	20250508	152000	47324219	991	991	991	991	0
316	20250508	151900	47324219	991	991	991	991	38
317	20250508	151800	47286561	991	992	992	991	48
318	20250508	151700	47238983	992	992	992	992	600
319	20250508	151600	46643783	992	992	992	992	1
320	20250508	151500	46642791	990	990	990	990	0
321	20250508	151400	46642791	990	990	990	990	0
322	20250508	151300	46642791	990	990	990	990	0
323	20250508	151200	46642791	990	990	990	990	0
324	20250508	151100	46642791	990	990	990	990	0
325	20250508	151000	46642791	990	990	990	990	0
326	20250508	150900	46642791	990	990	990	990	0
327	20250508	150800	46642791	990	990	990	990	0
328	20250508	150700	46642791	990	990	990	990	0
329	20250508	150600	46642791	990	990	990	990	0
330	20250508	150500	46642791	990	990	990	990	1030
331	20250508	150400	45623091	990	990	990	990	500
332	20250508	150300	45128091	990	990	990	990	0
333	20250508	150200	45128091	990	990	990	990	5
334	20250508	150100	45123141	992	992	992	992	0
335	20250508	150000	45123141	992	992	992	992	0
336	20250508	145900	45123141	992	992	992	992	0
337	20250508	145800	45123141	992	992	992	992	0
338	20250508	145700	45123141	992	992	992	992	0
339	20250508	145600	45123141	992	992	992	992	0
340	20250508	145500	45123141	992	992	992	992	3675
341	20250508	145400	41477541	992	992	992	992	10
342	20250508	145300	41467621	992	992	992	992	0
343	20250508	145200	41467621	992	992	992	992	0
344	20250508	145100	41467621	992	992	992	992	0
345	20250508	145000	41467621	992	992	992	992	500
346	20250508	144900	40971621	992	992	992	992	0
347	20250508	144800	40971621	992	992	992	992	0
348	20250508	144700	40971621	992	992	992	992	0
349	20250508	144600	40971621	992	992	992	992	465
350	20250508	144500	40510341	992	992	992	992	0
351	20250508	144400	40510341	992	992	992	992	0
352	20250508	144300	40510341	992	992	992	992	0
353	20250508	144200	40510341	992	992	992	992	0
354	20250508	144100	40510341	992	992	992	992	0
355	20250508	144000	40510341	992	992	992	992	0
356	20250508	143900	40510341	992	992	992	992	0
357	20250508	143800	40510341	992	992	992	992	0
358	20250508	143700	40510341	992	992	992	992	35
359	20250508	143600	40475621	994	994	994	994	0
360	20250508	143500	40475621	994	994	994	994	18
361	20250508	143400	40457729	992	992	992	992	0
362	20250508	143300	40457729	992	992	992	992	0
363	20250508	143200	40457729	992	992	992	992	0
364	20250508	143100	40457729	992	992	992	992	0
365	20250508	143000	40457729	992	992	992	992	0
366	20250508	142900	40457729	992	992	992	992	0
367	20250508	142800	40457729	992	992	992	992	0
368	20250508	142700	40457729	992	992	992	992	0
369	20250508	142600	40457729	992	992	992	992	0
370	20250508	142500	40457729	992	992	992	992	0
371	20250508	142400	40457729	992	992	992	992	0
372	20250508	142300	40457729	992	992	992	992	0
373	20250508	142200	40457729	992	992	992	992	0
374	20250508	142100	40457729	992	992	992	992	0
375	20250508	142000	40457729	992	992	992	992	0
376	20250508	141900	40457729	992	992	992	992	0
377	20250508	141800	40457729	992	992	992	992	0
378	20250508	141700	40457729	992	992	992	992	0
379	20250508	141600	40457729	992	992	992	992	100
380	20250508	141500	40358529	992	992	992	992	0
381	20250508	141400	40358529	992	992	992	992	0
382	20250508	141300	40358529	992	992	992	992	0
383	20250508	141200	40358529	992	992	992	992	0
384	20250508	141100	40358529	992	992	992	992	0
385	20250508	141000	40358529	992	992	992	992	0
386	20250508	140900	40358529	992	992	992	992	0
387	20250508	140800	40358529	992	991	992	991	15
388	20250508	140700	40343653	991	991	991	991	0
389	20250508	140600	40343653	991	991	991	991	0
390	20250508	140500	40343653	991	991	991	991	0
391	20250508	140400	40343653	991	991	991	991	0
392	20250508	140300	40343653	991	991	991	991	0
393	20250508	140200	40343653	991	991	991	991	6
394	20250508	140100	40337707	991	991	991	991	44
395	20250508	140000	40294103	991	991	991	991	125
396	20250508	135900	40170228	991	992	993	991	582
397	20250508	135800	39592576	993	993	993	993	0
398	20250508	135700	39592576	993	993	993	993	0
399	20250508	135600	39592576	993	993	993	993	0
400	20250508	135500	39592576	993	993	993	993	0
401	20250508	135400	39592576	993	993	993	993	0
402	20250508	135300	39592576	993	993	993	993	0
403	20250508	135200	39592576	993	993	993	993	0
404	20250508	135100	39592576	993	993	993	993	0
405	20250508	135000	39592576	993	993	993	993	0
406	20250508	134900	39592576	993	993	993	993	0
407	20250508	134800	39592576	993	993	993	993	0
408	20250508	134700	39592576	993	993	993	993	0
409	20250508	134600	39592576	993	993	993	993	0
410	20250508	134500	39592576	993	993	993	993	0
411	20250508	134400	39592576	993	993	993	993	0
412	20250508	134300	39592576	993	991	993	991	15
413	20250508	134200	39577709	991	991	991	991	10
414	20250508	134100	39567799	992	992	992	992	0
415	20250508	134000	39567799	992	992	992	992	0
416	20250508	133900	39567799	992	992	992	992	0
417	20250508	133800	39567799	992	992	992	992	0
418	20250508	133700	39567799	992	992	992	992	0
419	20250508	133600	39567799	992	992	992	992	0
420	20250508	133500	39567799	992	992	992	992	0
421	20250508	133400	39567799	992	992	992	992	0
422	20250508	133300	39567799	992	992	992	992	0
423	20250508	133200	39567799	992	992	992	992	0
424	20250508	133100	39567799	992	992	992	992	0
425	20250508	133000	39567799	992	992	992	992	900
426	20250508	132900	38674999	992	992	992	992	200
427	20250508	132800	38476599	992	992	992	992	0
428	20250508	132700	38476599	992	992	992	992	0
429	20250508	132600	38476599	992	992	992	992	0
430	20250508	132500	38476599	992	992	992	992	0
431	20250508	132400	38476599	992	992	992	992	0
432	20250508	132300	38476599	992	985	993	980	375
433	20250508	132200	38107345	985	985	985	985	102
434	20250508	132100	38006875	985	985	985	985	100
435	20250508	132000	37908375	985	985	985	985	0
436	20250508	131900	37908375	985	985	985	985	0
437	20250508	131800	37908375	985	985	985	985	0
438	20250508	131700	37908375	985	985	985	985	0
439	20250508	131600	37908375	985	985	985	985	0
440	20250508	131500	37908375	985	981	985	980	1651
441	20250508	131400	36290142	981	983	983	981	144
442	20250508	131300	36148748	983	983	983	983	0
443	20250508	131200	36148748	983	984	984	983	2089
444	20250508	131100	34095003	985	985	985	985	10
445	20250508	131000	34085153	985	985	985	985	7023
446	20250508	130900	27167498	986	986	986	986	1063
447	20250508	130800	26119380	990	990	990	990	0
448	20250508	130700	26119380	990	990	990	990	4816
449	20250508	130600	21351540	990	990	990	990	145
450	20250508	130500	21207990	993	993	993	993	0
451	20250508	130400	21207990	993	992	993	990	1465
452	20250508	130300	19755567	992	992	992	992	0
453	20250508	130200	19755567	992	992	992	992	16
454	20250508	130100	19739695	993	993	993	993	100
455	20250508	130000	19640395	993	993	993	993	100
456	20250508	125900	19541095	993	993	993	993	0
457	20250508	125800	19541095	993	993	993	993	0
458	20250508	125700	19541095	993	993	993	993	202
459	20250508	125600	19340509	993	993	993	993	1300
460	20250508	125500	18049609	993	993	993	993	15
461	20250508	125400	18034714	992	992	992	992	0
462	20250508	125300	18034714	992	992	992	992	60
463	20250508	125200	17975194	990	990	990	990	0
464	20250508	125100	17975194	990	990	990	990	0
465	20250508	125000	17975194	990	990	990	990	0
466	20250508	124900	17975194	990	990	990	990	0
467	20250508	124800	17975194	990	990	990	990	0
468	20250508	124700	17975194	990	990	990	990	0
469	20250508	124600	17975194	990	990	990	990	0
470	20250508	124500	17975194	990	990	990	990	0
471	20250508	124400	17975194	990	990	990	990	0
472	20250508	124300	17975194	990	990	990	990	0
473	20250508	124200	17975194	990	990	990	986	239
474	20250508	124100	17738588	986	990	990	986	120
475	20250508	124000	17619792	990	990	990	990	451
476	20250508	123900	17173302	993	993	993	993	0
477	20250508	123800	17173302	993	993	993	993	0
478	20250508	123700	17173302	993	993	993	993	0
479	20250508	123600	17173302	993	993	993	993	0
480	20250508	123500	17173302	993	993	993	993	0
481	20250508	123400	17173302	993	993	993	993	0
482	20250508	123300	17173302	993	993	993	993	0
483	20250508	123200	17173302	993	993	993	993	102
484	20250508	123100	17072016	993	993	993	993	0
485	20250508	123000	17072016	993	993	993	993	0
486	20250508	122900	17072016	993	993	993	993	0
487	20250508	122800	17072016	993	993	993	993	0
488	20250508	122700	17072016	993	993	993	993	0
489	20250508	122600	17072016	993	993	993	993	0
490	20250508	122500	17072016	993	993	993	993	0
491	20250508	122400	17072016	993	993	993	993	0
492	20250508	122300	17072016	993	993	993	993	0
493	20250508	122200	17072016	993	993	993	993	0
494	20250508	122100	17072016	993	993	993	993	0
495	20250508	122000	17072016	993	993	993	993	0
496	20250508	121900	17072016	993	993	993	993	0
497	20250508	121800	17072016	993	993	993	993	0
498	20250508	121700	17072016	993	993	993	993	0
499	20250508	121600	17072016	993	993	993	993	0
500	20250508	121500	17072016	993	993	993	993	0
501	20250508	121400	17072016	993	993	993	993	18
502	20250508	121300	17054142	992	992	992	992	0
503	20250508	121200	17054142	992	992	992	992	0
504	20250508	121100	17054142	992	992	992	992	0
505	20250508	121000	17054142	992	992	992	992	0
506	20250508	120900	17054142	992	992	992	992	200
507	20250508	120800	16855742	992	992	992	992	0
508	20250508	120700	16855742	992	992	992	992	1022
509	20250508	120600	15841918	992	992	992	992	0
510	20250508	120500	15841918	992	992	992	992	100
511	20250508	120400	15742718	992	992	992	992	0
512	20250508	120300	15742718	992	992	992	992	0
513	20250508	120200	15742718	992	992	992	992	0
514	20250508	120100	15742718	992	992	992	992	7
515	20250508	120000	15735774	992	992	992	992	0
516	20250508	115900	15735774	992	992	992	992	250
517	20250508	115800	15487774	992	992	992	992	0
518	20250508	115700	15487774	992	992	992	992	0
519	20250508	115600	15487774	992	992	992	992	0
520	20250508	115500	15487774	992	992	992	992	0
521	20250508	115400	15487774	992	992	992	992	0
522	20250508	115300	15487774	992	992	992	992	0
523	20250508	115200	15487774	992	992	992	992	0
524	20250508	115100	15487774	992	992	992	992	0
525	20250508	115000	15487774	992	992	992	992	0
526	20250508	114900	15487774	992	992	992	992	0
527	20250508	114800	15487774	992	992	992	992	0
528	20250508	114700	15487774	992	992	992	992	0
529	20250508	114600	15487774	992	992	992	992	0
530	20250508	114500	15487774	992	992	992	992	0
531	20250508	114400	15487774	992	992	992	992	0
532	20250508	114300	15487774	992	992	992	992	2
533	20250508	114200	15485790	992	992	992	992	0
534	20250508	114100	15485790	992	992	992	992	0
535	20250508	114000	15485790	992	992	992	992	43
536	20250508	113900	15443134	992	992	992	992	0
537	20250508	113800	15443134	992	992	992	992	0
538	20250508	113700	15443134	992	992	992	992	0
539	20250508	113600	15443134	992	992	992	992	0
540	20250508	113500	15443134	992	992	992	992	0
541	20250508	113400	15443134	992	992	992	992	1
542	20250508	113300	15442142	990	990	990	990	0
543	20250508	113200	15442142	990	990	990	990	0
544	20250508	113100	15442142	990	990	990	990	0
545	20250508	113000	15442142	990	990	990	990	0
546	20250508	112900	15442142	990	990	990	990	46
547	20250508	112800	15396602	992	992	992	992	0
548	20250508	112700	15396602	992	992	992	992	0
549	20250508	112600	15396602	992	992	992	992	0
550	20250508	112500	15396602	992	992	992	992	10
551	20250508	112400	15386682	994	994	994	994	0
552	20250508	112300	15386682	994	994	994	994	0
553	20250508	112200	15386682	994	994	994	994	0
554	20250508	112100	15386682	994	994	994	994	0
555	20250508	112000	15386682	994	991	994	990	201
556	20250508	111900	15187504	994	994	994	994	0
557	20250508	111800	15187504	994	994	994	994	10
558	20250508	111700	15177564	991	994	994	991	19
559	20250508	111600	15158681	991	991	991	991	1
560	20250508	111500	15157690	994	994	994	994	0
561	20250508	111400	15157690	994	994	994	994	0
562	20250508	111300	15157690	994	994	994	994	0
563	20250508	111200	15157690	994	994	994	994	0
564	20250508	111100	15157690	994	994	994	994	0
565	20250508	111000	15157690	994	994	994	994	0
566	20250508	110900	15157690	994	994	994	994	0
567	20250508	110800	15157690	994	994	994	994	0
568	20250508	110700	15157690	994	994	994	994	0
569	20250508	110600	15157690	994	994	994	994	0
570	20250508	110500	15157690	994	994	994	994	0
571	20250508	110400	15157690	994	994	994	994	0
572	20250508	110300	15157690	994	994	994	994	0
573	20250508	110200	15157690	994	994	994	994	0
574	20250508	110100	15157690	994	994	994	994	0
575	20250508	110000	15157690	994	994	994	994	0
576	20250508	105900	15157690	994	994	994	994	0
577	20250508	105800	15157690	994	994	994	994	0
578	20250508	105700	15157690	994	994	994	994	0
579	20250508	105600	15157690	994	994	994	994	1
580	20250508	105500	15156696	996	996	996	996	0
581	20250508	105400	15156696	996	996	996	996	0
582	20250508	105300	15156696	996	996	996	996	0
583	20250508	105200	15156696	996	996	996	996	0
584	20250508	105100	15156696	996	996	996	996	0
585	20250508	105000	15156696	996	996	996	996	0
586	20250508	104900	15156696	996	996	996	996	0
587	20250508	104800	15156696	996	996	996	996	0
588	20250508	104700	15156696	996	996	996	996	0
589	20250508	104600	15156696	996	996	996	996	0
590	20250508	104500	15156696	996	996	996	996	0
591	20250508	104400	15156696	996	996	996	996	0
592	20250508	104300	15156696	996	996	996	996	0
593	20250508	104200	15156696	996	996	996	996	0
594	20250508	104100	15156696	996	996	996	996	0
595	20250508	104000	15156696	996	996	996	996	0
596	20250508	103900	15156696	996	996	996	996	0
597	20250508	103800	15156696	996	996	996	996	0
598	20250508	103700	15156696	996	996	996	996	0
599	20250508	103600	15156696	996	996	996	996	0
600	20250508	103500	15156696	996	996	996	996	0
601	20250508	103400	15156696	996	996	996	996	31
602	20250508	103300	15125820	996	996	996	996	0
603	20250508	103200	15125820	996	996	996	996	1
604	20250508	103100	15124824	994	994	994	994	234
605	20250508	103000	14892228	994	995	995	991	4744
606	20250508	102900	10188341	995	995	995	995	0
607	20250508	102800	10188341	995	995	995	995	50
608	20250508	102700	10138591	992	992	992	992	0
609	20250508	102600	10138591	992	992	992	992	0
610	20250508	102500	10138591	992	992	992	992	0
611	20250508	102400	10138591	992	992	992	992	0
612	20250508	102300	10138591	992	992	992	992	0
613	20250508	102200	10138591	992	992	992	992	195
614	20250508	102100	9945151	997	997	997	997	0
615	20250508	102000	9945151	997	997	997	997	150
616	20250508	101900	9795601	997	997	997	997	2
617	20250508	101800	9793607	997	997	997	997	0
618	20250508	101700	9793607	997	997	997	997	0
619	20250508	101600	9793607	997	997	997	997	0
620	20250508	101500	9793607	997	997	997	997	0
621	20250508	101400	9793607	997	996	998	996	9
622	20250508	101300	9784638	996	996	996	996	0
623	20250508	101200	9784638	996	996	996	996	11
624	20250508	101100	9773682	991	991	991	991	0
625	20250508	101000	9773682	991	996	996	991	145
626	20250508	100900	9629512	998	998	998	998	0
627	20250508	100800	9629512	998	998	998	998	0
628	20250508	100700	9629512	998	993	998	993	101
629	20250508	100600	9529214	993	993	993	993	0
630	20250508	100500	9529214	993	998	998	993	300
631	20250508	100400	9230474	998	998	998	998	1
632	20250508	100300	9229476	994	994	994	994	20
633	20250508	100200	9209596	994	994	994	994	6
634	20250508	100100	9203632	995	995	995	995	0
635	20250508	100000	9203632	995	995	995	995	1
636	20250508	095900	9202637	991	991	991	991	691
637	20250508	095800	8517856	991	991	991	980	3489
638	20250508	095700	5082745	997	997	997	997	3
639	20250508	095600	5079754	991	991	991	991	0
640	20250508	095500	5079754	991	991	991	991	0
641	20250508	095400	5079754	991	991	991	991	0
642	20250508	095300	5079754	991	991	991	991	0
643	20250508	095200	5079754	991	991	991	991	0
644	20250508	095100	5079754	991	991	991	991	135
645	20250508	095000	4945969	1005	1005	1005	1005	0
646	20250508	094900	4945969	1005	1005	1005	1005	0
647	20250508	094800	4945969	1005	1005	1005	1005	0
648	20250508	094700	4945969	1005	1005	1005	1005	0
649	20250508	094600	4945969	1005	1005	1005	1005	0
650	20250508	094500	4945969	1005	1005	1005	1005	0
651	20250508	094400	4945969	1005	1005	1005	1005	0
652	20250508	094300	4945969	1005	1005	1005	1005	20
653	20250508	094200	4925869	1010	1010	1010	1010	0
654	20250508	094100	4925869	1010	1010	1010	1010	0
655	20250508	094000	4925869	1010	1010	1010	1010	0
656	20250508	093900	4925869	1010	1010	1010	1010	0
657	20250508	093800	4925869	1010	1010	1010	1010	0
658	20250508	093700	4925869	1010	1010	1010	1010	0
659	20250508	093600	4925869	1010	1010	1010	1010	0
660	20250508	093500	4925869	1010	997	1010	997	500
661	20250508	093400	4425449	998	998	998	998	0
662	20250508	093300	4425449	998	998	998	998	10
663	20250508	093200	4415469	998	998	998	998	0
664	20250508	093100	4415469	998	998	998	998	1
665	20250508	093000	4414471	990	990	990	990	1626
666	20250508	092900	2804731	990	993	993	990	705
667	20250508	092800	2106190	1000	1000	1000	1000	0
668	20250508	092700	2106190	1000	1000	1000	1000	0
669	20250508	092600	2106190	1000	1000	1000	1000	0
670	20250508	092500	2106190	1000	1000	1000	1000	1
671	20250508	092400	2105190	1000	1000	1000	1000	0
672	20250508	092300	2105190	1000	999	1000	999	39
673	20250508	092200	2066228	996	996	996	996	50
674	20250508	092100	2016428	1004	1004	1004	1004	0
675	20250508	092000	2016428	1004	1004	1004	1004	0
676	20250508	091900	2016428	1004	1004	1004	1004	0
677	20250508	091800	2016428	1004	1004	1004	1004	0
678	20250508	091700	2016428	1004	1004	1004	1004	0
679	20250508	091600	2016428	1004	1004	1004	1004	0
680	20250508	091500	2016428	1004	1004	1004	1004	0
681	20250508	091400	2016428	1004	1004	1004	1004	0
682	20250508	091300	2016428	1004	1004	1004	1004	0
683	20250508	091200	2016428	1004	1004	1004	1004	0
684	20250508	091100	2016428	1004	1004	1004	1004	0
685	20250508	091000	2016428	1004	1004	1004	1004	1
686	20250508	090900	2015424	1000	1002	1006	1000	561
687	20250508	090800	1454333	1010	1010	1010	1010	0
688	20250508	090700	1454333	1010	1005	1010	1003	28
689	20250508	090600	1426226	1011	1007	1011	1004	876
690	20250508	090500	545969	1006	1011	1011	1006	74
691	20250508	090400	471328	1008	1034	1034	1007	462
692	20250508	090300	4154	1035	1036	1036	1035	3
693	20250508	090200	1048	1048	1048	1048	1048	0
694	20250508	090100	1048	1048	1048	1048	1048	1
695	20250508	090000	0	1004	1004	1004	1004	0