KissMeData/303030/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	205100	74408928	992	992	992	992	1813
3	20250509	205000	74408928	992	992	992	992	0
4	20250509	204900	74408928	992	992	992	992	0
5	20250509	204800	74408928	992	992	992	992	0
6	20250509	204700	74408928	992	992	992	992	0
7	20250509	204600	74408928	992	992	992	992	0
8	20250509	204500	74408928	992	992	992	992	0
9	20250509	204400	74408928	992	992	992	992	0
10	20250509	204300	74408928	992	992	992	992	0
11	20250509	204200	74408928	992	992	992	992	0
12	20250509	204100	74408928	992	992	992	992	0
13	20250509	204000	74408928	992	992	992	992	0
14	20250509	203900	74408928	992	992	992	992	0
15	20250509	203800	74408928	992	992	992	992	0
16	20250509	203700	74408928	992	992	992	992	0
17	20250509	203600	74408928	992	992	992	992	0
18	20250509	203500	74408928	992	992	992	992	0
19	20250509	203400	74408928	992	992	992	992	0
20	20250509	203300	74408928	992	992	992	992	0
21	20250509	203200	74408928	992	992	992	992	0
22	20250509	203100	74408928	992	992	992	992	0
23	20250509	203000	74408928	992	992	992	992	0
24	20250509	202900	74408928	992	992	992	992	0
25	20250509	202800	74408928	992	992	992	992	0
26	20250509	202700	74408928	992	992	992	992	0
27	20250509	202600	74408928	992	992	992	992	0
28	20250509	202500	74408928	992	992	992	992	0
29	20250509	202400	74408928	992	992	992	992	0
30	20250509	202300	74408928	992	992	992	992	0
31	20250509	202200	74408928	992	992	992	992	0
32	20250509	202100	74408928	992	992	992	992	1813
33	20250509	202000	74408928	992	992	992	992	0
34	20250509	201900	74408928	992	992	992	992	0
35	20250509	201800	74408928	992	992	992	992	0
36	20250509	201700	74408928	992	992	992	992	0
37	20250509	201600	74408928	992	992	992	992	0
38	20250509	201500	74408928	992	992	992	992	0
39	20250509	201400	74408928	992	992	992	992	0
40	20250509	201300	74408928	992	992	992	992	0
41	20250509	201200	74408928	992	992	992	992	0
42	20250509	201100	74408928	992	992	992	992	0
43	20250509	201000	74408928	992	992	992	992	0
44	20250509	200900	74408928	992	992	992	992	0
45	20250509	200800	74408928	992	992	992	992	0
46	20250509	200700	74408928	992	992	992	992	0
47	20250509	200600	74408928	992	992	992	992	0
48	20250509	200500	74408928	992	992	992	992	0
49	20250509	200400	74408928	992	992	992	992	0
50	20250509	200300	74408928	992	992	992	992	0
51	20250509	200200	74408928	992	992	992	992	0
52	20250509	200100	74408928	992	992	992	992	0
53	20250509	200000	74408928	992	992	992	992	0
54	20250509	195900	74408928	992	992	992	992	0
55	20250509	195800	74408928	992	992	992	992	0
56	20250509	195700	74408928	992	992	992	992	0
57	20250509	195600	74408928	992	992	992	992	0
58	20250509	195500	74408928	992	992	992	992	0
59	20250509	195400	74408928	992	992	992	992	0
60	20250509	195300	74408928	992	992	992	992	0
61	20250509	195200	74408928	992	992	992	992	0
62	20250509	195100	74408928	992	992	992	992	1813
63	20250509	195000	74408928	992	992	992	992	0
64	20250509	194900	74408928	992	992	992	992	0
65	20250509	194800	74408928	992	992	992	992	0
66	20250509	194700	74408928	992	992	992	992	0
67	20250509	194600	74408928	992	992	992	992	0
68	20250509	194500	74408928	992	992	992	992	0
69	20250509	194400	74408928	992	992	992	992	0
70	20250509	194300	74408928	992	992	992	992	0
71	20250509	194200	74408928	992	992	992	992	0
72	20250509	194100	74408928	992	992	992	992	0
73	20250509	194000	74408928	992	992	992	992	0
74	20250509	193900	74408928	992	992	992	992	0
75	20250509	193800	74408928	992	992	992	992	0
76	20250509	193700	74408928	992	992	992	992	0
77	20250509	193600	74408928	992	992	992	992	0
78	20250509	193500	74408928	992	992	992	992	0
79	20250509	193400	74408928	992	992	992	992	0
80	20250509	193300	74408928	992	992	992	992	0
81	20250509	193200	74408928	992	992	992	992	0
82	20250509	193100	74408928	992	992	992	992	0
83	20250509	193000	74408928	992	992	992	992	0
84	20250509	192900	74408928	992	992	992	992	0
85	20250509	192800	74408928	992	992	992	992	0
86	20250509	192700	74408928	992	992	992	992	0
87	20250509	192600	74408928	992	992	992	992	0
88	20250509	192500	74408928	992	992	992	992	0
89	20250509	192400	74408928	992	992	992	992	0
90	20250509	192300	74408928	992	992	992	992	0
91	20250509	192200	74408928	992	992	992	992	0
92	20250509	192100	74408928	992	992	992	992	1813
93	20250509	192000	74408928	992	992	992	992	0
94	20250509	191900	74408928	992	992	992	992	0
95	20250509	191800	74408928	992	992	992	992	0
96	20250509	191700	74408928	992	992	992	992	0
97	20250509	191600	74408928	992	992	992	992	0
98	20250509	191500	74408928	992	992	992	992	0
99	20250509	191400	74408928	992	992	992	992	0
100	20250509	191300	74408928	992	992	992	992	0
101	20250509	191200	74408928	992	992	992	992	0
102	20250509	191100	74408928	992	992	992	992	0
103	20250509	191000	74408928	992	992	992	992	0
104	20250509	190900	74408928	992	992	992	992	0
105	20250509	190800	74408928	992	992	992	992	0
106	20250509	190700	74408928	992	992	992	992	0
107	20250509	190600	74408928	992	992	992	992	0
108	20250509	190500	74408928	992	992	992	992	0
109	20250509	190400	74408928	992	992	992	992	0
110	20250509	190300	74408928	992	992	992	992	0
111	20250509	190200	74408928	992	992	992	992	0
112	20250509	190100	74408928	992	992	992	992	0
113	20250509	190000	74408928	992	992	992	992	0
114	20250509	185900	74408928	992	992	992	992	0
115	20250509	185800	74408928	992	992	992	992	0
116	20250509	185700	74408928	992	992	992	992	0
117	20250509	185600	74408928	992	992	992	992	0
118	20250509	185500	74408928	992	992	992	992	0
119	20250509	185400	74408928	992	992	992	992	0
120	20250509	185300	74408928	992	992	992	992	0
121	20250509	185200	74408928	992	992	992	992	0
122	20250509	185100	74408928	992	992	992	992	1813
123	20250509	185000	74408928	992	992	992	992	0
124	20250509	184900	74408928	992	992	992	992	0
125	20250509	184800	74408928	992	992	992	992	0
126	20250509	184700	74408928	992	992	992	992	0
127	20250509	184600	74408928	992	992	992	992	0
128	20250509	184500	74408928	992	992	992	992	0
129	20250509	184400	74408928	992	992	992	992	0
130	20250509	184300	74408928	992	992	992	992	0
131	20250509	184200	74408928	992	992	992	992	0
132	20250509	184100	74408928	992	992	992	992	0
133	20250509	184000	74408928	992	992	992	992	0
134	20250509	183900	74408928	992	992	992	992	0
135	20250509	183800	74408928	992	992	992	992	0
136	20250509	183700	74408928	992	992	992	992	0
137	20250509	183600	74408928	992	992	992	992	0
138	20250509	183500	74408928	992	992	992	992	0
139	20250509	183400	74408928	992	992	992	992	0
140	20250509	183300	74408928	992	992	992	992	0
141	20250509	183200	74408928	992	992	992	992	0
142	20250509	183100	74408928	992	992	992	992	0
143	20250509	183000	74408928	992	992	992	992	0
144	20250509	182900	74408928	992	992	992	992	0
145	20250509	182800	74408928	992	992	992	992	0
146	20250509	182700	74408928	992	992	992	992	0
147	20250509	182600	74408928	992	992	992	992	0
148	20250509	182500	74408928	992	992	992	992	0
149	20250509	182400	74408928	992	992	992	992	0
150	20250509	182300	74408928	992	992	992	992	0
151	20250509	182200	74408928	992	992	992	992	0
152	20250509	182100	74408928	992	992	992	992	1813
153	20250509	182000	74408928	992	992	992	992	0
154	20250509	181900	74408928	992	992	992	992	0
155	20250509	181800	74408928	992	992	992	992	0
156	20250509	181700	74408928	992	992	992	992	0
157	20250509	181600	74408928	992	992	992	992	0
158	20250509	181500	74408928	992	992	992	992	0
159	20250509	181400	74408928	992	992	992	992	0
160	20250509	181300	74408928	992	992	992	992	0
161	20250509	181200	74408928	992	992	992	992	0
162	20250509	181100	74408928	992	992	992	992	0
163	20250509	181000	74408928	992	992	992	992	0
164	20250509	180900	74408928	992	992	992	992	0
165	20250509	180800	74408928	992	992	992	992	0
166	20250509	180700	74408928	992	992	992	992	0
167	20250509	180600	74408928	992	992	992	992	0
168	20250509	180500	74408928	992	992	992	992	0
169	20250509	180400	74408928	992	992	992	992	0
170	20250509	180300	74408928	992	992	992	992	0
171	20250509	180200	74408928	992	992	992	992	0
172	20250509	180100	74408928	992	992	992	992	0
173	20250509	180000	74408928	992	992	992	992	0
174	20250509	175900	74408928	992	992	992	992	0
175	20250509	175800	74408928	992	992	992	992	0
176	20250509	175700	74408928	992	992	992	992	0
177	20250509	175600	74408928	992	992	992	992	0
178	20250509	175500	74408928	992	992	992	992	0
179	20250509	175400	74408928	992	992	992	992	0
180	20250509	175300	74408928	992	992	992	992	0
181	20250509	175200	74408928	992	992	992	992	0
182	20250509	175100	74408928	992	992	992	992	1813
183	20250509	175000	74408928	992	992	992	992	0
184	20250509	174900	74408928	992	992	992	992	0
185	20250509	174800	74408928	992	992	992	992	0
186	20250509	174700	74408928	992	992	992	992	0
187	20250509	174600	74408928	992	992	992	992	0
188	20250509	174500	74408928	992	992	992	992	0
189	20250509	174400	74408928	992	992	992	992	0
190	20250509	174300	74408928	992	992	992	992	0
191	20250509	174200	74408928	992	992	992	992	0
192	20250509	174100	74408928	992	992	992	992	0
193	20250509	174000	74408928	992	992	992	992	0
194	20250509	173900	74408928	992	992	992	992	0
195	20250509	173800	74408928	992	992	992	992	0
196	20250509	173700	74408928	992	992	992	992	0
197	20250509	173600	74408928	992	992	992	992	0
198	20250509	173500	74408928	992	992	992	992	0
199	20250509	173400	74408928	992	992	992	992	0
200	20250509	173300	74408928	992	992	992	992	0
201	20250509	173200	74408928	992	992	992	992	0
202	20250509	173100	74408928	992	992	992	992	0
203	20250509	173000	74408928	992	992	992	992	0
204	20250509	172900	74408928	992	992	992	992	0
205	20250509	172800	74408928	992	992	992	992	0
206	20250509	172700	74408928	992	992	992	992	0
207	20250509	172600	74408928	992	992	992	992	0
208	20250509	172500	74408928	992	992	992	992	0
209	20250509	172400	74408928	992	992	992	992	0
210	20250509	172300	74408928	992	992	992	992	0
211	20250509	172200	74408928	992	992	992	992	0
212	20250509	172100	74408928	992	992	992	992	1813
213	20250509	172000	74408928	992	992	992	992	0
214	20250509	171900	74408928	992	992	992	992	0
215	20250509	171800	74408928	992	992	992	992	0
216	20250509	171700	74408928	992	992	992	992	0
217	20250509	171600	74408928	992	992	992	992	0
218	20250509	171500	74408928	992	992	992	992	0
219	20250509	171400	74408928	992	992	992	992	0
220	20250509	171300	74408928	992	992	992	992	0
221	20250509	171200	74408928	992	992	992	992	0
222	20250509	171100	74408928	992	992	992	992	0
223	20250509	171000	74408928	992	992	992	992	0
224	20250509	170900	74408928	992	992	992	992	0
225	20250509	170800	74408928	992	992	992	992	0
226	20250509	170700	74408928	992	992	992	992	0
227	20250509	170600	74408928	992	992	992	992	0
228	20250509	170500	74408928	992	992	992	992	0
229	20250509	170400	74408928	992	992	992	992	0
230	20250509	170300	74408928	992	992	992	992	0
231	20250509	170200	74408928	992	992	992	992	0
232	20250509	170100	74408928	992	992	992	992	0
233	20250509	170000	74408928	992	992	992	992	0
234	20250509	165900	74408928	992	992	992	992	0
235	20250509	165800	74408928	992	992	992	992	0
236	20250509	165700	74408928	992	992	992	992	0
237	20250509	165600	74408928	992	992	992	992	0
238	20250509	165500	74408928	992	992	992	992	0
239	20250509	165400	74408928	992	992	992	992	0
240	20250509	165300	74408928	992	992	992	992	0
241	20250509	165200	74408928	992	992	992	992	0
242	20250509	165100	74408928	992	992	992	992	1813
243	20250509	165000	74408928	992	992	992	992	0
244	20250509	164900	74408928	992	992	992	992	0
245	20250509	164800	74408928	992	992	992	992	0
246	20250509	164700	74408928	992	992	992	992	0
247	20250509	164600	74408928	992	992	992	992	0
248	20250509	164500	74408928	992	992	992	992	0
249	20250509	164400	74408928	992	992	992	992	0
250	20250509	164300	74408928	992	992	992	992	0
251	20250509	164200	74408928	992	992	992	992	0
252	20250509	164100	74408928	992	992	992	992	0
253	20250509	164000	74408928	992	992	992	992	0
254	20250509	163900	74408928	992	992	992	992	0
255	20250509	163800	74408928	992	992	992	992	0
256	20250509	163700	74408928	992	992	992	992	0
257	20250509	163600	74408928	992	992	992	992	0
258	20250509	163500	74408928	992	992	992	992	0
259	20250509	163400	74408928	992	992	992	992	0
260	20250509	163300	74408928	992	992	992	992	0
261	20250509	163200	74408928	992	992	992	992	0
262	20250509	163100	74408928	992	992	992	992	0
263	20250509	163000	74408928	992	992	992	992	0
264	20250509	162900	74408928	992	992	992	992	0
265	20250509	162800	74408928	992	992	992	992	0
266	20250509	162700	74408928	992	992	992	992	0
267	20250509	162600	74408928	992	992	992	992	0
268	20250509	162500	74408928	992	992	992	992	0
269	20250509	162400	74408928	992	992	992	992	0
270	20250509	162300	74408928	992	992	992	992	0
271	20250509	162200	74408928	992	992	992	992	0
272	20250509	162100	74408928	992	992	992	992	1813
273	20250509	162000	74408928	992	992	992	992	0
274	20250509	161900	74408928	992	992	992	992	0
275	20250509	161800	74408928	992	992	992	992	0
276	20250509	161700	74408928	992	992	992	992	0
277	20250509	161600	74408928	992	992	992	992	0
278	20250509	161500	74408928	992	992	992	992	0
279	20250509	161400	74408928	992	992	992	992	0
280	20250509	161300	74408928	992	992	992	992	0
281	20250509	161200	74408928	992	992	992	992	0
282	20250509	161100	74408928	992	992	992	992	0
283	20250509	161000	74408928	992	992	992	992	0
284	20250509	160900	74408928	992	992	992	992	0
285	20250509	160800	74408928	992	992	992	992	0
286	20250509	160700	74408928	992	992	992	992	0
287	20250509	160600	74408928	992	992	992	992	0
288	20250509	160500	74408928	992	992	992	992	0
289	20250509	160400	74408928	992	992	992	992	0
290	20250509	160300	74408928	992	992	992	992	0
291	20250509	160200	74408928	992	992	992	992	0
292	20250509	160100	74408928	992	992	992	992	0
293	20250509	160000	74408928	992	992	992	992	0
294	20250509	155900	74408928	992	992	992	992	0
295	20250509	155800	74408928	992	992	992	992	0
296	20250509	155700	74408928	992	992	992	992	0
297	20250509	155600	74408928	992	992	992	992	0
298	20250509	155500	74408928	992	992	992	992	0
299	20250509	155400	74408928	992	992	992	992	0
300	20250509	155300	74408928	992	992	992	992	0
301	20250509	155200	74408928	992	992	992	992	0
302	20250509	155100	74408928	992	992	992	992	1813
303	20250509	155000	74408928	992	992	992	992	0
304	20250509	154900	74408928	992	992	992	992	0
305	20250509	154800	74408928	992	992	992	992	0
306	20250509	154700	74408928	992	992	992	992	0
307	20250509	154600	74408928	992	992	992	992	0
308	20250509	154500	74408928	992	992	992	992	0
309	20250509	154400	74408928	992	992	992	992	0
310	20250509	154300	74408928	992	992	992	992	0
311	20250509	154200	74408928	992	992	992	992	0
312	20250509	154100	74408928	992	992	992	992	0
313	20250509	154000	74408928	992	992	992	992	0
314	20250509	153900	74408928	992	992	992	992	0
315	20250509	153800	74408928	992	992	992	992	0
316	20250509	153700	74408928	992	992	992	992	0
317	20250509	153600	74408928	992	992	992	992	0
318	20250509	153500	74408928	992	992	992	992	0
319	20250509	153400	74408928	992	992	992	992	0
320	20250509	153300	74408928	992	992	992	992	0
321	20250509	153200	74408928	992	992	992	992	0
322	20250509	153100	74408928	992	992	992	992	0
323	20250509	153000	74408928	992	992	992	992	1813
324	20250509	152900	72610432	993	993	993	993	0
325	20250509	152800	72610432	993	993	993	993	0
326	20250509	152700	72610432	993	993	993	993	0
327	20250509	152600	72610432	993	993	993	993	0
328	20250509	152500	72610432	993	993	993	993	0
329	20250509	152400	72610432	993	993	993	993	0
330	20250509	152300	72610432	993	993	993	993	0
331	20250509	152200	72610432	993	993	993	993	0
332	20250509	152100	72610432	993	993	993	993	0
333	20250509	152000	72610432	993	993	993	993	0
334	20250509	151900	72610432	993	994	994	993	120
335	20250509	151800	72491252	994	994	994	994	0
336	20250509	151700	72491252	994	994	994	994	0
337	20250509	151600	72491252	994	994	994	994	0
338	20250509	151500	72491252	994	994	994	994	0
339	20250509	151400	72491252	994	994	994	994	100
340	20250509	151300	72391852	994	994	994	994	0
341	20250509	151200	72391852	994	994	994	994	5
342	20250509	151100	72386882	992	992	992	992	0
343	20250509	151000	72386882	992	992	992	992	46
344	20250509	150900	72341250	994	994	994	994	1
345	20250509	150800	72340256	992	992	992	992	0
346	20250509	150700	72340256	992	992	992	992	0
347	20250509	150600	72340256	992	994	994	992	546
348	20250509	150500	71797624	994	994	994	994	0
349	20250509	150400	71797624	994	994	994	994	0
350	20250509	150300	71797624	994	994	994	994	1
351	20250509	150200	71796630	992	994	994	992	246
352	20250509	150100	71552193	994	994	994	994	0
353	20250509	150000	71552193	994	994	994	994	0
354	20250509	145900	71552193	994	994	994	994	0
355	20250509	145800	71552193	994	992	994	992	47
356	20250509	145700	71505567	994	994	994	994	300
357	20250509	145600	71207367	994	994	994	994	0
358	20250509	145500	71207367	994	994	994	994	3
359	20250509	145400	71204385	992	993	993	992	46
360	20250509	145300	71158747	994	994	994	994	7
361	20250509	145200	71151789	995	995	995	995	0
362	20250509	145100	71151789	995	995	995	995	1
363	20250509	145000	71150794	992	992	992	992	46
364	20250509	144900	71105162	995	995	995	995	0
365	20250509	144800	71105162	995	995	995	995	1
366	20250509	144700	71104167	992	992	992	992	0
367	20250509	144600	71104167	992	995	995	992	47
368	20250509	144500	71057530	992	992	992	992	0
369	20250509	144400	71057530	992	992	992	992	15
370	20250509	144300	71042650	992	992	992	992	0
371	20250509	144200	71042650	992	993	993	992	47
372	20250509	144100	70996020	995	995	995	995	8
373	20250509	144000	70988060	995	995	995	995	0
374	20250509	143900	70988060	995	992	995	992	1401
375	20250509	143800	69598265	992	993	993	992	47
376	20250509	143700	69551635	995	995	995	995	0
377	20250509	143600	69551635	995	995	995	995	0
378	20250509	143500	69551635	995	995	995	995	0
379	20250509	143400	69551635	995	992	995	992	48
380	20250509	143300	69504016	995	993	995	992	281
381	20250509	143200	69225249	995	995	995	995	0
382	20250509	143100	69225249	995	995	995	995	5
383	20250509	143000	69220274	992	995	995	992	103
384	20250509	142900	69117930	995	995	995	995	0
385	20250509	142800	69117930	995	995	995	995	1
386	20250509	142700	69116935	992	992	992	992	0
387	20250509	142600	69116935	992	992	992	992	47
388	20250509	142500	69070311	995	995	995	995	0
389	20250509	142400	69070311	995	995	995	995	0
390	20250509	142300	69070311	995	995	995	995	1
391	20250509	142200	69069316	992	995	995	992	57
392	20250509	142100	69012719	994	994	994	994	81
393	20250509	142000	68932205	994	994	994	994	84
394	20250509	141900	68848709	994	994	994	994	2084
395	20250509	141800	66777213	994	994	994	994	47
396	20250509	141700	66730495	995	995	995	995	0
397	20250509	141600	66730495	995	995	995	995	6
398	20250509	141500	66724525	994	994	994	994	0
399	20250509	141400	66724525	994	994	994	994	47
400	20250509	141300	66677807	995	995	995	995	0
401	20250509	141200	66677807	995	995	995	995	6
402	20250509	141100	66671837	995	995	995	995	0
403	20250509	141000	66671837	995	995	995	995	0
404	20250509	140900	66671837	995	995	995	995	0
405	20250509	140800	66671837	995	995	995	995	0
406	20250509	140700	66671837	995	995	995	995	50
407	20250509	140600	66622087	995	995	995	995	6
408	20250509	140500	66616117	995	995	995	995	144
409	20250509	140400	66472837	995	995	995	995	6
410	20250509	140300	66466867	995	995	995	995	0
411	20250509	140200	66466867	995	995	995	995	0
412	20250509	140100	66466867	995	995	995	995	0
413	20250509	140000	66466867	995	995	995	995	0
414	20250509	135900	66466867	995	995	995	995	0
415	20250509	135800	66466867	995	995	995	995	0
416	20250509	135700	66466867	995	995	995	995	0
417	20250509	135600	66466867	995	995	995	995	5
418	20250509	135500	66461892	994	994	994	994	0
419	20250509	135400	66461892	994	994	994	994	0
420	20250509	135300	66461892	994	994	994	994	5
421	20250509	135200	66456922	995	995	995	995	0
422	20250509	135100	66456922	995	995	995	995	0
423	20250509	135000	66456922	995	995	995	995	0
424	20250509	134900	66456922	995	995	995	995	811
425	20250509	134800	65649977	995	994	995	994	1214
426	20250509	134700	64442795	994	994	994	994	0
427	20250509	134600	64442795	994	994	994	994	0
428	20250509	134500	64442795	994	994	994	994	0
429	20250509	134400	64442795	994	994	994	994	0
430	20250509	134300	64442795	994	994	994	994	0
431	20250509	134200	64442795	994	994	994	994	0
432	20250509	134100	64442795	994	994	994	994	0
433	20250509	134000	64442795	994	994	994	994	0
434	20250509	133900	64442795	994	994	994	994	0
435	20250509	133800	64442795	994	994	994	994	10
436	20250509	133700	64432855	994	994	994	994	0
437	20250509	133600	64432855	994	994	994	994	1
438	20250509	133500	64431861	992	992	992	992	2000
439	20250509	133400	62447861	994	994	994	994	1000
440	20250509	133300	61453861	994	994	994	994	2
441	20250509	133200	61451873	994	994	994	994	0
442	20250509	133100	61451873	994	992	994	992	177
443	20250509	133000	61276287	992	992	992	992	0
444	20250509	132900	61276287	992	992	992	992	0
445	20250509	132800	61276287	992	992	992	992	0
446	20250509	132700	61276287	992	992	992	992	0
447	20250509	132600	61276287	992	992	992	992	0
448	20250509	132500	61276287	992	992	992	992	100
449	20250509	132400	61177087	992	992	992	992	10
450	20250509	132300	61167167	990	990	990	990	0
451	20250509	132200	61167167	990	990	990	990	0
452	20250509	132100	61167167	990	990	990	990	0
453	20250509	132000	61167167	990	990	990	990	0
454	20250509	131900	61167167	990	990	990	990	0
455	20250509	131800	61167167	990	990	990	990	0
456	20250509	131700	61167167	990	990	990	990	0
457	20250509	131600	61167167	990	990	990	990	0
458	20250509	131500	61167167	990	990	990	990	0
459	20250509	131400	61167167	990	990	990	990	0
460	20250509	131300	61167167	990	990	990	990	0
461	20250509	131200	61167167	990	990	990	990	1
462	20250509	131100	61166177	990	991	992	990	17
463	20250509	131000	61149341	992	992	992	992	0
464	20250509	130900	61149341	992	992	992	992	0
465	20250509	130800	61149341	992	992	992	992	0
466	20250509	130700	61149341	992	992	992	992	0
467	20250509	130600	61149341	992	992	992	992	4
468	20250509	130500	61145373	992	992	992	992	0
469	20250509	130400	61145373	992	992	992	992	0
470	20250509	130300	61145373	992	992	992	992	0
471	20250509	130200	61145373	992	992	992	992	0
472	20250509	130100	61145373	992	992	992	992	0
473	20250509	130000	61145373	992	992	992	992	1
474	20250509	125900	61144381	992	992	992	992	0
475	20250509	125800	61144381	992	992	992	992	0
476	20250509	125700	61144381	992	992	992	992	0
477	20250509	125600	61144381	992	990	992	990	4588
478	20250509	125500	56602242	990	990	990	990	0
479	20250509	125400	56602242	990	990	990	990	0
480	20250509	125300	56602242	990	990	990	990	0
481	20250509	125200	56602242	990	989	990	989	5
482	20250509	125100	56597296	990	990	990	990	0
483	20250509	125000	56597296	990	990	990	990	0
484	20250509	124900	56597296	990	990	990	990	0
485	20250509	124800	56597296	990	990	990	990	0
486	20250509	124700	56597296	990	990	990	990	0
487	20250509	124600	56597296	990	990	990	990	0
488	20250509	124500	56597296	990	990	990	990	0
489	20250509	124400	56597296	990	990	990	990	1
490	20250509	124300	56596306	990	990	990	990	0
491	20250509	124200	56596306	990	990	990	990	1
492	20250509	124100	56595316	989	989	989	989	0
493	20250509	124000	56595316	989	989	989	989	0
494	20250509	123900	56595316	989	989	989	989	426
495	20250509	123800	56174002	990	990	990	990	0
496	20250509	123700	56174002	990	990	990	990	0
497	20250509	123600	56174002	990	990	990	990	0
498	20250509	123500	56174002	990	990	990	990	0
499	20250509	123400	56174002	990	990	990	990	0
500	20250509	123300	56174002	990	990	990	990	0
501	20250509	123200	56174002	990	990	990	990	3
502	20250509	123100	56171032	990	990	990	990	0
503	20250509	123000	56171032	990	990	990	990	0
504	20250509	122900	56171032	990	990	990	990	0
505	20250509	122800	56171032	990	990	990	990	500
506	20250509	122700	55676032	990	990	990	990	0
507	20250509	122600	55676032	990	990	990	990	0
508	20250509	122500	55676032	990	990	990	990	0
509	20250509	122400	55676032	990	990	990	990	1
510	20250509	122300	55675042	989	989	989	989	0
511	20250509	122200	55675042	989	989	989	989	0
512	20250509	122100	55675042	989	989	989	989	25
513	20250509	122000	55650317	990	990	990	990	1
514	20250509	121900	55649327	989	990	990	989	2353
515	20250509	121800	53319859	991	991	991	991	10
516	20250509	121700	53309949	990	990	990	990	0
517	20250509	121600	53309949	990	991	991	990	1381
518	20250509	121500	51942549	992	992	992	992	0
519	20250509	121400	51942549	992	992	992	992	0
520	20250509	121300	51942549	992	992	992	992	0
521	20250509	121200	51942549	992	992	992	992	0
522	20250509	121100	51942549	992	992	992	992	0
523	20250509	121000	51942549	992	992	992	992	0
524	20250509	120900	51942549	992	992	992	992	0
525	20250509	120800	51942549	992	992	992	992	221
526	20250509	120700	51723317	993	993	993	993	0
527	20250509	120600	51723317	993	993	993	993	0
528	20250509	120500	51723317	993	993	993	993	0
529	20250509	120400	51723317	993	993	993	993	17
530	20250509	120300	51706436	993	993	993	993	0
531	20250509	120200	51706436	993	993	993	993	0
532	20250509	120100	51706436	993	993	993	993	0
533	20250509	120000	51706436	993	993	993	993	0
534	20250509	115900	51706436	993	993	993	993	0
535	20250509	115800	51706436	993	993	993	993	0
536	20250509	115700	51706436	993	993	993	993	0
537	20250509	115600	51706436	993	993	993	993	0
538	20250509	115500	51706436	993	993	993	993	0
539	20250509	115400	51706436	993	993	993	993	0
540	20250509	115300	51706436	993	994	994	993	395
541	20250509	115200	51313807	994	994	994	994	107
542	20250509	115100	51207449	995	995	995	995	6
543	20250509	115000	51201479	995	995	995	995	0
544	20250509	114900	51201479	995	995	995	995	0
545	20250509	114800	51201479	995	995	995	995	0
546	20250509	114700	51201479	995	995	995	995	0
547	20250509	114600	51201479	995	995	995	995	6
548	20250509	114500	51195509	995	995	995	995	0
549	20250509	114400	51195509	995	995	995	995	0
550	20250509	114300	51195509	995	995	995	995	0
551	20250509	114200	51195509	995	995	995	995	50
552	20250509	114100	51145759	995	995	995	995	6
553	20250509	114000	51139789	995	995	995	995	0
554	20250509	113900	51139789	995	995	995	995	0
555	20250509	113800	51139789	995	995	995	995	0
556	20250509	113700	51139789	995	995	995	995	0
557	20250509	113600	51139789	995	995	995	995	6
558	20250509	113500	51133819	994	994	994	994	4
559	20250509	113400	51129843	995	995	995	995	0
560	20250509	113300	51129843	995	995	995	995	0
561	20250509	113200	51129843	995	995	995	995	0
562	20250509	113100	51129843	995	997	997	992	11187
563	20250509	113000	40028166	997	997	997	997	0
564	20250509	112900	40028166	997	997	997	997	0
565	20250509	112800	40028166	997	997	997	997	24
566	20250509	112700	40004238	996	996	996	996	0
567	20250509	112600	40004238	996	996	996	996	0
568	20250509	112500	40004238	996	996	996	996	0
569	20250509	112400	40004238	996	996	996	996	0
570	20250509	112300	40004238	996	996	996	996	0
571	20250509	112200	40004238	996	996	996	996	0
572	20250509	112100	40004238	996	996	996	996	0
573	20250509	112000	40004238	996	996	996	996	0
574	20250509	111900	40004238	996	996	996	996	0
575	20250509	111800	40004238	996	996	996	996	0
576	20250509	111700	40004238	996	996	996	996	58
577	20250509	111600	39946470	996	996	996	996	0
578	20250509	111500	39946470	996	996	996	996	0
579	20250509	111400	39946470	996	996	996	996	0
580	20250509	111300	39946470	996	996	996	996	0
581	20250509	111200	39946470	996	996	996	996	0
582	20250509	111100	39946470	996	994	996	994	78
583	20250509	111000	39868878	994	994	994	994	0
584	20250509	110900	39868878	994	994	994	994	1
585	20250509	110800	39867884	994	994	994	994	0
586	20250509	110700	39867884	994	994	994	994	0
587	20250509	110600	39867884	994	994	994	994	0
588	20250509	110500	39867884	994	994	994	994	10
589	20250509	110400	39857944	994	994	994	994	0
590	20250509	110300	39857944	994	994	994	994	0
591	20250509	110200	39857944	994	994	994	994	200
592	20250509	110100	39659144	994	994	994	994	100
593	20250509	110000	39559744	994	994	994	994	0
594	20250509	105900	39559744	994	994	994	994	0
595	20250509	105800	39559744	994	994	994	994	0
596	20250509	105700	39559744	994	994	994	994	0
597	20250509	105600	39559744	994	994	994	994	2
598	20250509	105500	39557756	993	993	993	993	0
599	20250509	105400	39557756	993	993	993	993	0
600	20250509	105300	39557756	993	993	993	993	0
601	20250509	105200	39557756	993	993	993	993	0
602	20250509	105100	39557756	993	993	993	993	0
603	20250509	105000	39557756	993	993	993	993	0
604	20250509	104900	39557756	993	993	993	993	0
605	20250509	104800	39557756	993	993	993	993	0
606	20250509	104700	39557756	993	993	993	993	0
607	20250509	104600	39557756	993	993	993	993	0
608	20250509	104500	39557756	993	993	993	993	0
609	20250509	104400	39557756	993	993	993	993	0
610	20250509	104300	39557756	993	993	993	993	0
611	20250509	104200	39557756	993	993	993	993	0
612	20250509	104100	39557756	993	993	993	993	0
613	20250509	104000	39557756	993	993	993	993	0
614	20250509	103900	39557756	993	993	993	993	0
615	20250509	103800	39557756	993	993	993	993	0
616	20250509	103700	39557756	993	993	993	993	0
617	20250509	103600	39557756	993	993	993	993	0
618	20250509	103500	39557756	993	993	993	993	0
619	20250509	103400	39557756	993	993	993	993	0
620	20250509	103300	39557756	993	993	993	993	0
621	20250509	103200	39557756	993	993	993	993	0
622	20250509	103100	39557756	993	993	993	993	17
623	20250509	103000	39540875	994	994	994	994	0
624	20250509	102900	39540875	994	994	994	994	0
625	20250509	102800	39540875	994	994	994	994	0
626	20250509	102700	39540875	994	994	994	994	0
627	20250509	102600	39540875	994	994	994	994	0
628	20250509	102500	39540875	994	994	994	994	0
629	20250509	102400	39540875	994	993	994	993	38
630	20250509	102300	39503139	993	994	994	993	165
631	20250509	102200	39339293	994	994	994	994	68
632	20250509	102100	39271701	994	994	994	994	0
633	20250509	102000	39271701	994	994	994	994	0
634	20250509	101900	39271701	994	994	994	994	0
635	20250509	101800	39271701	994	994	994	994	13
636	20250509	101700	39258779	994	994	994	994	2
637	20250509	101600	39256791	994	994	994	994	0
638	20250509	101500	39256791	994	994	994	994	0
639	20250509	101400	39256791	994	994	994	994	241
640	20250509	101300	39017237	993	993	993	993	0
641	20250509	101200	39017237	993	993	993	993	78
642	20250509	101100	38939783	994	994	994	994	0
643	20250509	101000	38939783	994	994	994	994	0
644	20250509	100900	38939783	994	994	994	994	0
645	20250509	100800	38939783	994	994	994	994	0
646	20250509	100700	38939783	994	994	994	994	11
647	20250509	100600	38928849	994	994	994	994	0
648	20250509	100500	38928849	994	994	994	994	0
649	20250509	100400	38928849	994	994	994	994	0
650	20250509	100300	38928849	994	994	994	994	0
651	20250509	100200	38928849	994	994	994	994	0
652	20250509	100100	38928849	994	994	994	994	1
653	20250509	100000	38927855	994	994	994	994	114
654	20250509	095900	38814539	993	993	993	993	0
655	20250509	095800	38814539	993	993	993	993	0
656	20250509	095700	38814539	993	993	993	993	19
657	20250509	095600	38795672	993	993	993	993	0
658	20250509	095500	38795672	993	993	993	993	0
659	20250509	095400	38795672	993	993	993	993	0
660	20250509	095300	38795672	993	993	993	993	0
661	20250509	095200	38795672	993	993	993	993	0
662	20250509	095100	38795672	993	993	993	993	0
663	20250509	095000	38795672	993	994	994	993	3188
664	20250509	094900	35627970	994	994	994	994	1
665	20250509	094800	35626976	994	994	994	994	0
666	20250509	094700	35626976	994	994	994	994	1
667	20250509	094600	35625982	994	994	994	994	0
668	20250509	094500	35625982	994	994	994	994	102
669	20250509	094400	35524594	994	994	994	994	6
670	20250509	094300	35518630	994	994	994	994	400
671	20250509	094200	35121030	994	994	994	994	100
672	20250509	094100	35021630	994	994	994	994	0
673	20250509	094000	35021630	994	994	994	994	0
674	20250509	093900	35021630	994	994	994	994	0
675	20250509	093800	35021630	994	994	994	994	2
676	20250509	093700	35019642	994	994	994	994	0
677	20250509	093600	35019642	994	994	994	994	0
678	20250509	093500	35019642	994	994	994	994	0
679	20250509	093400	35019642	994	994	994	994	0
680	20250509	093300	35019642	994	994	994	994	0
681	20250509	093200	35019642	994	994	994	994	0
682	20250509	093100	35019642	994	994	994	994	0
683	20250509	093000	35019642	994	994	994	994	9
684	20250509	092900	35010696	992	992	992	992	0
685	20250509	092800	35010696	992	992	992	992	0
686	20250509	092700	35010696	992	992	992	992	142
687	20250509	092600	34869832	992	992	992	992	0
688	20250509	092500	34869832	992	992	992	992	100
689	20250509	092400	34770632	993	993	993	993	2
690	20250509	092300	34768646	993	993	993	993	350
691	20250509	092200	34421096	994	994	994	994	0
692	20250509	092100	34421096	994	994	994	994	0
693	20250509	092000	34421096	994	994	994	994	458
694	20250509	091900	33965844	994	994	994	994	18439
695	20250509	091800	15637478	994	994	994	994	543
696	20250509	091700	15097736	994	994	994	994	27
697	20250509	091600	15070898	941	941	941	941	0
698	20250509	091500	15070898	941	996	996	941	12723
699	20250509	091400	2682037	997	997	997	997	0
700	20250509	091300	2682037	997	996	997	996	288
701	20250509	091200	2395188	996	995	996	995	450
702	20250509	091100	1947297	995	995	995	995	0
703	20250509	091000	1947297	995	995	995	995	65
704	20250509	090900	1882622	994	994	994	994	77
705	20250509	090800	1806084	994	994	994	994	0
706	20250509	090700	1806084	994	994	994	994	200
707	20250509	090600	1607284	994	992	994	992	390
708	20250509	090500	1220396	992	992	992	992	118
709	20250509	090400	1103340	994	994	994	994	0
710	20250509	090300	1103340	994	994	994	994	0
711	20250509	090200	1103340	994	994	994	994	5
712	20250509	090100	1098370	994	994	994	994	4
713	20250509	090000	1094394	994	994	994	994	1101