KissMeData/145270/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200900	57244370	952	952	952	952	1019
3	20250502	200800	57244370	952	952	952	952	0
4	20250502	200700	57244370	952	952	952	952	0
5	20250502	200600	57244370	952	952	952	952	0
6	20250502	200500	57244370	952	952	952	952	0
7	20250502	200400	57244370	952	952	952	952	0
8	20250502	200300	57244370	952	952	952	952	0
9	20250502	200200	57244370	952	952	952	952	0
10	20250502	200100	57244370	952	952	952	952	0
11	20250502	200000	57244370	952	952	952	952	0
12	20250502	195900	57244370	952	952	952	952	0
13	20250502	195800	57244370	952	952	952	952	0
14	20250502	195700	57244370	952	952	952	952	0
15	20250502	195600	57244370	952	952	952	952	0
16	20250502	195500	57244370	952	952	952	952	0
17	20250502	195400	57244370	952	952	952	952	0
18	20250502	195300	57244370	952	952	952	952	0
19	20250502	195200	57244370	952	952	952	952	0
20	20250502	195100	57244370	952	952	952	952	0
21	20250502	195000	57244370	952	952	952	952	0
22	20250502	194900	57244370	952	952	952	952	0
23	20250502	194800	57244370	952	952	952	952	0
24	20250502	194700	57244370	952	952	952	952	0
25	20250502	194600	57244370	952	952	952	952	0
26	20250502	194500	57244370	952	952	952	952	0
27	20250502	194400	57244370	952	952	952	952	0
28	20250502	194300	57244370	952	952	952	952	0
29	20250502	194200	57244370	952	952	952	952	0
30	20250502	194100	57244370	952	952	952	952	0
31	20250502	194000	57244370	952	952	952	952	0
32	20250502	193900	57244370	952	952	952	952	1019
33	20250502	193800	57244370	952	952	952	952	0
34	20250502	193700	57244370	952	952	952	952	0
35	20250502	193600	57244370	952	952	952	952	0
36	20250502	193500	57244370	952	952	952	952	0
37	20250502	193400	57244370	952	952	952	952	0
38	20250502	193300	57244370	952	952	952	952	0
39	20250502	193200	57244370	952	952	952	952	0
40	20250502	193100	57244370	952	952	952	952	0
41	20250502	193000	57244370	952	952	952	952	0
42	20250502	192900	57244370	952	952	952	952	0
43	20250502	192800	57244370	952	952	952	952	0
44	20250502	192700	57244370	952	952	952	952	0
45	20250502	192600	57244370	952	952	952	952	0
46	20250502	192500	57244370	952	952	952	952	0
47	20250502	192400	57244370	952	952	952	952	0
48	20250502	192300	57244370	952	952	952	952	0
49	20250502	192200	57244370	952	952	952	952	0
50	20250502	192100	57244370	952	952	952	952	0
51	20250502	192000	57244370	952	952	952	952	0
52	20250502	191900	57244370	952	952	952	952	0
53	20250502	191800	57244370	952	952	952	952	0
54	20250502	191700	57244370	952	952	952	952	0
55	20250502	191600	57244370	952	952	952	952	0
56	20250502	191500	57244370	952	952	952	952	0
57	20250502	191400	57244370	952	952	952	952	0
58	20250502	191300	57244370	952	952	952	952	0
59	20250502	191200	57244370	952	952	952	952	0
60	20250502	191100	57244370	952	952	952	952	0
61	20250502	191000	57244370	952	952	952	952	0
62	20250502	190900	57244370	952	952	952	952	1019
63	20250502	190800	57244370	952	952	952	952	0
64	20250502	190700	57244370	952	952	952	952	0
65	20250502	190600	57244370	952	952	952	952	0
66	20250502	190500	57244370	952	952	952	952	0
67	20250502	190400	57244370	952	952	952	952	0
68	20250502	190300	57244370	952	952	952	952	0
69	20250502	190200	57244370	952	952	952	952	0
70	20250502	190100	57244370	952	952	952	952	0
71	20250502	190000	57244370	952	952	952	952	0
72	20250502	185900	57244370	952	952	952	952	0
73	20250502	185800	57244370	952	952	952	952	0
74	20250502	185700	57244370	952	952	952	952	0
75	20250502	185600	57244370	952	952	952	952	0
76	20250502	185500	57244370	952	952	952	952	0
77	20250502	185400	57244370	952	952	952	952	0
78	20250502	185300	57244370	952	952	952	952	0
79	20250502	185200	57244370	952	952	952	952	0
80	20250502	185100	57244370	952	952	952	952	0
81	20250502	185000	57244370	952	952	952	952	0
82	20250502	184900	57244370	952	952	952	952	0
83	20250502	184800	57244370	952	952	952	952	0
84	20250502	184700	57244370	952	952	952	952	0
85	20250502	184600	57244370	952	952	952	952	0
86	20250502	184500	57244370	952	952	952	952	0
87	20250502	184400	57244370	952	952	952	952	0
88	20250502	184300	57244370	952	952	952	952	0
89	20250502	184200	57244370	952	952	952	952	0
90	20250502	184100	57244370	952	952	952	952	0
91	20250502	184000	57244370	952	952	952	952	0
92	20250502	183900	57244370	952	952	952	952	1019
93	20250502	183800	57244370	952	952	952	952	0
94	20250502	183700	57244370	952	952	952	952	0
95	20250502	183600	57244370	952	952	952	952	0
96	20250502	183500	57244370	952	952	952	952	0
97	20250502	183400	57244370	952	952	952	952	0
98	20250502	183300	57244370	952	952	952	952	0
99	20250502	183200	57244370	952	952	952	952	0
100	20250502	183100	57244370	952	952	952	952	0
101	20250502	183000	57244370	952	952	952	952	0
102	20250502	182900	57244370	952	952	952	952	0
103	20250502	182800	57244370	952	952	952	952	0
104	20250502	182700	57244370	952	952	952	952	0
105	20250502	182600	57244370	952	952	952	952	0
106	20250502	182500	57244370	952	952	952	952	0
107	20250502	182400	57244370	952	952	952	952	0
108	20250502	182300	57244370	952	952	952	952	0
109	20250502	182200	57244370	952	952	952	952	0
110	20250502	182100	57244370	952	952	952	952	0
111	20250502	182000	57244370	952	952	952	952	0
112	20250502	181900	57244370	952	952	952	952	0
113	20250502	181800	57244370	952	952	952	952	0
114	20250502	181700	57244370	952	952	952	952	0
115	20250502	181600	57244370	952	952	952	952	0
116	20250502	181500	57244370	952	952	952	952	0
117	20250502	181400	57244370	952	952	952	952	0
118	20250502	181300	57244370	952	952	952	952	0
119	20250502	181200	57244370	952	952	952	952	0
120	20250502	181100	57244370	952	952	952	952	0
121	20250502	181000	57244370	952	952	952	952	0
122	20250502	180900	57244370	952	952	952	952	1019
123	20250502	180800	57244370	952	952	952	952	0
124	20250502	180700	57244370	952	952	952	952	0
125	20250502	180600	57244370	952	952	952	952	0
126	20250502	180500	57244370	952	952	952	952	0
127	20250502	180400	57244370	952	952	952	952	0
128	20250502	180300	57244370	952	952	952	952	0
129	20250502	180200	57244370	952	952	952	952	0
130	20250502	180100	57244370	952	952	952	952	0
131	20250502	180000	57244370	952	952	952	952	0
132	20250502	175900	57244370	952	952	952	952	0
133	20250502	175800	57244370	952	952	952	952	0
134	20250502	175700	57244370	952	952	952	952	0
135	20250502	175600	57244370	952	952	952	952	0
136	20250502	175500	57244370	952	952	952	952	0
137	20250502	175400	57244370	952	952	952	952	0
138	20250502	175300	57244370	952	952	952	952	0
139	20250502	175200	57244370	952	952	952	952	0
140	20250502	175100	57244370	952	952	952	952	0
141	20250502	175000	57244370	952	952	952	952	0
142	20250502	174900	57244370	952	952	952	952	0
143	20250502	174800	57244370	952	952	952	952	0
144	20250502	174700	57244370	952	952	952	952	0
145	20250502	174600	57244370	952	952	952	952	0
146	20250502	174500	57244370	952	952	952	952	0
147	20250502	174400	57244370	952	952	952	952	0
148	20250502	174300	57244370	952	952	952	952	0
149	20250502	174200	57244370	952	952	952	952	0
150	20250502	174100	57244370	952	952	952	952	0
151	20250502	174000	57244370	952	952	952	952	0
152	20250502	173900	57244370	952	952	952	952	1019
153	20250502	173800	57244370	952	952	952	952	0
154	20250502	173700	57244370	952	952	952	952	0
155	20250502	173600	57244370	952	952	952	952	0
156	20250502	173500	57244370	952	952	952	952	0
157	20250502	173400	57244370	952	952	952	952	0
158	20250502	173300	57244370	952	952	952	952	0
159	20250502	173200	57244370	952	952	952	952	0
160	20250502	173100	57244370	952	952	952	952	0
161	20250502	173000	57244370	952	952	952	952	0
162	20250502	172900	57244370	952	952	952	952	0
163	20250502	172800	57244370	952	952	952	952	0
164	20250502	172700	57244370	952	952	952	952	0
165	20250502	172600	57244370	952	952	952	952	0
166	20250502	172500	57244370	952	952	952	952	0
167	20250502	172400	57244370	952	952	952	952	0
168	20250502	172300	57244370	952	952	952	952	0
169	20250502	172200	57244370	952	952	952	952	0
170	20250502	172100	57244370	952	952	952	952	0
171	20250502	172000	57244370	952	952	952	952	0
172	20250502	171900	57244370	952	952	952	952	0
173	20250502	171800	57244370	952	952	952	952	0
174	20250502	171700	57244370	952	952	952	952	0
175	20250502	171600	57244370	952	952	952	952	0
176	20250502	171500	57244370	952	952	952	952	0
177	20250502	171400	57244370	952	952	952	952	0
178	20250502	171300	57244370	952	952	952	952	0
179	20250502	171200	57244370	952	952	952	952	0
180	20250502	171100	57244370	952	952	952	952	0
181	20250502	171000	57244370	952	952	952	952	0
182	20250502	170900	57244370	952	952	952	952	1019
183	20250502	170800	57244370	952	952	952	952	0
184	20250502	170700	57244370	952	952	952	952	0
185	20250502	170600	57244370	952	952	952	952	0
186	20250502	170500	57244370	952	952	952	952	0
187	20250502	170400	57244370	952	952	952	952	0
188	20250502	170300	57244370	952	952	952	952	0
189	20250502	170200	57244370	952	952	952	952	0
190	20250502	170100	57244370	952	952	952	952	0
191	20250502	170000	57244370	952	952	952	952	0
192	20250502	165900	57244370	952	952	952	952	0
193	20250502	165800	57244370	952	952	952	952	0
194	20250502	165700	57244370	952	952	952	952	0
195	20250502	165600	57244370	952	952	952	952	0
196	20250502	165500	57244370	952	952	952	952	0
197	20250502	165400	57244370	952	952	952	952	0
198	20250502	165300	57244370	952	952	952	952	0
199	20250502	165200	57244370	952	952	952	952	0
200	20250502	165100	57244370	952	952	952	952	0
201	20250502	165000	57244370	952	952	952	952	0
202	20250502	164900	57244370	952	952	952	952	0
203	20250502	164800	57244370	952	952	952	952	0
204	20250502	164700	57244370	952	952	952	952	0
205	20250502	164600	57244370	952	952	952	952	0
206	20250502	164500	57244370	952	952	952	952	0
207	20250502	164400	57244370	952	952	952	952	0
208	20250502	164300	57244370	952	952	952	952	0
209	20250502	164200	57244370	952	952	952	952	0
210	20250502	164100	57244370	952	952	952	952	0
211	20250502	164000	57244370	952	952	952	952	0
212	20250502	163900	57244370	952	952	952	952	1019
213	20250502	163800	57244370	952	952	952	952	0
214	20250502	163700	57244370	952	952	952	952	0
215	20250502	163600	57244370	952	952	952	952	0
216	20250502	163500	57244370	952	952	952	952	0
217	20250502	163400	57244370	952	952	952	952	0
218	20250502	163300	57244370	952	952	952	952	0
219	20250502	163200	57244370	952	952	952	952	0
220	20250502	163100	57244370	952	952	952	952	0
221	20250502	163000	57244370	952	952	952	952	0
222	20250502	162900	57244370	952	952	952	952	0
223	20250502	162800	57244370	952	952	952	952	0
224	20250502	162700	57244370	952	952	952	952	0
225	20250502	162600	57244370	952	952	952	952	0
226	20250502	162500	57244370	952	952	952	952	0
227	20250502	162400	57244370	952	952	952	952	0
228	20250502	162300	57244370	952	952	952	952	0
229	20250502	162200	57244370	952	952	952	952	0
230	20250502	162100	57244370	952	952	952	952	0
231	20250502	162000	57244370	952	952	952	952	0
232	20250502	161900	57244370	952	952	952	952	0
233	20250502	161800	57244370	952	952	952	952	0
234	20250502	161700	57244370	952	952	952	952	0
235	20250502	161600	57244370	952	952	952	952	0
236	20250502	161500	57244370	952	952	952	952	0
237	20250502	161400	57244370	952	952	952	952	0
238	20250502	161300	57244370	952	952	952	952	0
239	20250502	161200	57244370	952	952	952	952	0
240	20250502	161100	57244370	952	952	952	952	0
241	20250502	161000	57244370	952	952	952	952	0
242	20250502	160900	57244370	952	952	952	952	1019
243	20250502	160800	57244370	952	952	952	952	0
244	20250502	160700	57244370	952	952	952	952	0
245	20250502	160600	57244370	952	952	952	952	0
246	20250502	160500	57244370	952	952	952	952	0
247	20250502	160400	57244370	952	952	952	952	0
248	20250502	160300	57244370	952	952	952	952	0
249	20250502	160200	57244370	952	952	952	952	0
250	20250502	160100	57244370	952	952	952	952	0
251	20250502	160000	57244370	952	952	952	952	0
252	20250502	155900	57244370	952	952	952	952	0
253	20250502	155800	57244370	952	952	952	952	0
254	20250502	155700	57244370	952	952	952	952	0
255	20250502	155600	57244370	952	952	952	952	0
256	20250502	155500	57244370	952	952	952	952	0
257	20250502	155400	57244370	952	952	952	952	0
258	20250502	155300	57244370	952	952	952	952	0
259	20250502	155200	57244370	952	952	952	952	0
260	20250502	155100	57244370	952	952	952	952	0
261	20250502	155000	57244370	952	952	952	952	0
262	20250502	154900	57244370	952	952	952	952	0
263	20250502	154800	57244370	952	952	952	952	0
264	20250502	154700	57244370	952	952	952	952	0
265	20250502	154600	57244370	952	952	952	952	0
266	20250502	154500	57244370	952	952	952	952	0
267	20250502	154400	57244370	952	952	952	952	0
268	20250502	154300	57244370	952	952	952	952	0
269	20250502	154200	57244370	952	952	952	952	0
270	20250502	154100	57244370	952	952	952	952	0
271	20250502	154000	57244370	952	952	952	952	0
272	20250502	153900	57244370	952	952	952	952	1019
273	20250502	153800	57244370	952	952	952	952	0
274	20250502	153700	57244370	952	952	952	952	0
275	20250502	153600	57244370	952	952	952	952	0
276	20250502	153500	57244370	952	952	952	952	0
277	20250502	153400	57244370	952	952	952	952	0
278	20250502	153300	57244370	952	952	952	952	0
279	20250502	153200	57244370	952	952	952	952	0
280	20250502	153100	57244370	952	952	952	952	0
281	20250502	153000	57244370	952	952	952	952	1019
282	20250502	152900	56274282	953	953	953	953	0
283	20250502	152800	56274282	953	953	953	953	0
284	20250502	152700	56274282	953	953	953	953	0
285	20250502	152600	56274282	953	953	953	953	0
286	20250502	152500	56274282	953	953	953	953	0
287	20250502	152400	56274282	953	953	953	953	0
288	20250502	152300	56274282	953	953	953	953	0
289	20250502	152200	56274282	953	953	953	953	0
290	20250502	152100	56274282	953	953	953	953	0
291	20250502	152000	56274282	953	953	953	953	0
292	20250502	151900	56274282	953	953	953	953	100
293	20250502	151800	56178982	952	952	952	952	0
294	20250502	151700	56178982	952	952	952	952	0
295	20250502	151600	56178982	952	952	952	952	0
296	20250502	151500	56178982	952	952	952	952	0
297	20250502	151400	56178982	952	952	952	952	0
298	20250502	151300	56178982	952	952	952	952	0
299	20250502	151200	56178982	952	952	952	952	0
300	20250502	151100	56178982	952	952	952	952	0
301	20250502	151000	56178982	952	952	952	952	0
302	20250502	150900	56178982	952	952	952	952	0
303	20250502	150800	56178982	952	952	952	952	0
304	20250502	150700	56178982	952	952	952	952	0
305	20250502	150600	56178982	952	952	952	952	0
306	20250502	150500	56178982	952	952	952	952	0
307	20250502	150400	56178982	952	952	952	952	0
308	20250502	150300	56178982	952	952	952	952	855
309	20250502	150200	55365022	951	951	951	951	0
310	20250502	150100	55365022	951	951	951	951	0
311	20250502	150000	55365022	951	951	951	951	25
312	20250502	145900	55341247	951	951	951	951	2
313	20250502	145800	55339345	952	952	952	952	0
314	20250502	145700	55339345	952	952	952	952	0
315	20250502	145600	55339345	952	952	952	952	0
316	20250502	145500	55339345	952	952	952	952	0
317	20250502	145400	55339345	952	952	952	952	0
318	20250502	145300	55339345	952	952	952	952	1
319	20250502	145200	55338393	952	952	952	952	1158
320	20250502	145100	54235977	953	953	953	953	0
321	20250502	145000	54235977	953	953	953	953	0
322	20250502	144900	54235977	953	953	953	953	0
323	20250502	144800	54235977	953	953	953	953	0
324	20250502	144700	54235977	953	953	953	953	0
325	20250502	144600	54235977	953	953	953	953	0
326	20250502	144500	54235977	953	953	953	953	0
327	20250502	144400	54235977	953	953	953	953	0
328	20250502	144300	54235977	953	953	953	953	0
329	20250502	144200	54235977	953	953	953	953	0
330	20250502	144100	54235977	953	953	953	953	0
331	20250502	144000	54235977	953	953	953	953	0
332	20250502	143900	54235977	953	953	953	953	0
333	20250502	143800	54235977	953	953	953	953	101
334	20250502	143700	54139724	953	953	953	953	0
335	20250502	143600	54139724	953	953	953	953	0
336	20250502	143500	54139724	953	953	953	953	1
337	20250502	143400	54138771	953	953	953	953	0
338	20250502	143300	54138771	953	953	953	953	0
339	20250502	143200	54138771	953	953	953	953	0
340	20250502	143100	54138771	953	953	953	953	0
341	20250502	143000	54138771	953	953	953	953	0
342	20250502	142900	54138771	953	953	953	953	0
343	20250502	142800	54138771	953	953	953	953	0
344	20250502	142700	54138771	953	953	953	953	0
345	20250502	142600	54138771	953	953	953	953	7
346	20250502	142500	54132100	952	952	952	952	0
347	20250502	142400	54132100	952	952	952	952	0
348	20250502	142300	54132100	952	952	952	952	0
349	20250502	142200	54132100	952	952	952	952	0
350	20250502	142100	54132100	952	952	952	952	0
351	20250502	142000	54132100	952	952	952	952	0
352	20250502	141900	54132100	952	952	952	952	0
353	20250502	141800	54132100	952	952	952	952	0
354	20250502	141700	54132100	952	952	952	952	0
355	20250502	141600	54132100	952	952	952	952	0
356	20250502	141500	54132100	952	952	952	952	0
357	20250502	141400	54132100	952	952	952	952	0
358	20250502	141300	54132100	952	952	952	952	0
359	20250502	141200	54132100	952	952	952	952	0
360	20250502	141100	54132100	952	952	952	952	0
361	20250502	141000	54132100	952	952	952	952	3000
362	20250502	140900	51276100	952	952	952	952	0
363	20250502	140800	51276100	952	952	952	952	10
364	20250502	140700	51266580	952	952	952	952	0
365	20250502	140600	51266580	952	952	952	952	3
366	20250502	140500	51263724	952	952	952	952	0
367	20250502	140400	51263724	952	952	952	952	0
368	20250502	140300	51263724	952	952	952	952	0
369	20250502	140200	51263724	952	952	952	952	1
370	20250502	140100	51262772	952	952	952	952	0
371	20250502	140000	51262772	952	952	952	952	0
372	20250502	135900	51262772	952	952	952	952	0
373	20250502	135800	51262772	952	952	952	952	0
374	20250502	135700	51262772	952	952	952	952	0
375	20250502	135600	51262772	952	952	952	952	0
376	20250502	135500	51262772	952	952	952	952	0
377	20250502	135400	51262772	952	952	952	952	0
378	20250502	135300	51262772	952	952	952	952	0
379	20250502	135200	51262772	952	952	952	952	0
380	20250502	135100	51262772	952	952	952	952	0
381	20250502	135000	51262772	952	952	952	952	94
382	20250502	134900	51173284	952	952	952	952	0
383	20250502	134800	51173284	952	952	952	952	0
384	20250502	134700	51173284	952	952	952	952	0
385	20250502	134600	51173284	952	952	952	952	0
386	20250502	134500	51173284	952	952	952	952	0
387	20250502	134400	51173284	952	952	952	952	0
388	20250502	134300	51173284	952	952	952	952	0
389	20250502	134200	51173284	952	952	952	952	0
390	20250502	134100	51173284	952	952	952	952	0
391	20250502	134000	51173284	952	952	952	952	0
392	20250502	133900	51173284	952	952	952	952	0
393	20250502	133800	51173284	952	952	952	952	0
394	20250502	133700	51173284	952	952	952	952	0
395	20250502	133600	51173284	952	954	954	952	7987
396	20250502	133500	43568553	956	956	956	956	14
397	20250502	133400	43555169	954	954	954	954	0
398	20250502	133300	43555169	954	954	954	954	2902
399	20250502	133200	40786661	954	956	956	954	7098
400	20250502	133100	34012867	956	956	956	956	0
401	20250502	133000	34012867	956	956	956	956	0
402	20250502	132900	34012867	956	956	956	956	0
403	20250502	132800	34012867	956	956	956	956	0
404	20250502	132700	34012867	956	956	956	956	0
405	20250502	132600	34012867	956	956	956	956	0
406	20250502	132500	34012867	956	956	956	956	2389
407	20250502	132400	31728983	955	955	955	955	0
408	20250502	132300	31728983	955	955	955	955	0
409	20250502	132200	31728983	955	955	955	955	0
410	20250502	132100	31728983	955	955	955	955	0
411	20250502	132000	31728983	955	955	955	955	2
412	20250502	131900	31727073	953	953	953	953	48
413	20250502	131800	31681329	955	955	955	955	26
414	20250502	131700	31656499	955	955	955	955	0
415	20250502	131600	31656499	955	955	955	955	0
416	20250502	131500	31656499	955	955	955	955	0
417	20250502	131400	31656499	955	955	955	955	0
418	20250502	131300	31656499	955	955	955	955	0
419	20250502	131200	31656499	955	955	955	955	0
420	20250502	131100	31656499	955	955	955	955	0
421	20250502	131000	31656499	955	955	955	955	0
422	20250502	130900	31656499	955	955	955	955	0
423	20250502	130800	31656499	955	955	955	955	0
424	20250502	130700	31656499	955	955	955	955	0
425	20250502	130600	31656499	955	955	955	955	0
426	20250502	130500	31656499	955	955	955	955	0
427	20250502	130400	31656499	955	955	955	955	0
428	20250502	130300	31656499	955	955	955	955	0
429	20250502	130200	31656499	955	955	955	955	0
430	20250502	130100	31656499	955	955	955	955	0
431	20250502	130000	31656499	955	955	955	955	0
432	20250502	125900	31656499	955	955	955	955	0
433	20250502	125800	31656499	955	955	955	955	0
434	20250502	125700	31656499	955	955	955	955	0
435	20250502	125600	31656499	955	955	955	955	0
436	20250502	125500	31656499	955	955	955	955	0
437	20250502	125400	31656499	955	955	955	955	2
438	20250502	125300	31654589	955	955	955	955	7
439	20250502	125200	31647904	955	955	955	955	0
440	20250502	125100	31647904	955	955	955	955	0
441	20250502	125000	31647904	955	955	955	955	0
442	20250502	124900	31647904	955	955	955	955	0
443	20250502	124800	31647904	955	955	955	955	0
444	20250502	124700	31647904	955	955	955	955	1
445	20250502	124600	31646949	955	955	955	955	0
446	20250502	124500	31646949	955	955	955	955	0
447	20250502	124400	31646949	955	955	955	955	0
448	20250502	124300	31646949	955	955	955	955	0
449	20250502	124200	31646949	955	955	955	955	1
450	20250502	124100	31645994	955	955	955	955	0
451	20250502	124000	31645994	955	955	955	955	0
452	20250502	123900	31645994	955	955	955	955	0
453	20250502	123800	31645994	955	955	955	955	0
454	20250502	123700	31645994	955	955	955	955	0
455	20250502	123600	31645994	955	955	955	955	0
456	20250502	123500	31645994	955	955	955	955	0
457	20250502	123400	31645994	955	955	955	955	0
458	20250502	123300	31645994	955	955	955	955	0
459	20250502	123200	31645994	955	955	955	955	0
460	20250502	123100	31645994	955	955	955	955	0
461	20250502	123000	31645994	955	955	955	955	0
462	20250502	122900	31645994	955	955	955	955	0
463	20250502	122800	31645994	955	955	955	955	0
464	20250502	122700	31645994	955	955	955	955	0
465	20250502	122600	31645994	955	955	955	955	0
466	20250502	122500	31645994	955	955	955	955	0
467	20250502	122400	31645994	955	955	955	955	0
468	20250502	122300	31645994	955	955	955	955	0
469	20250502	122200	31645994	955	955	955	955	1
470	20250502	122100	31645039	955	955	955	955	0
471	20250502	122000	31645039	955	955	955	955	7
472	20250502	121900	31638354	955	955	955	955	0
473	20250502	121800	31638354	955	955	955	955	0
474	20250502	121700	31638354	955	955	955	955	2
475	20250502	121600	31636444	955	955	955	955	0
476	20250502	121500	31636444	955	955	955	955	0
477	20250502	121400	31636444	955	955	955	955	0
478	20250502	121300	31636444	955	955	955	955	0
479	20250502	121200	31636444	955	955	955	955	10
480	20250502	121100	31626894	954	954	954	954	0
481	20250502	121000	31626894	954	954	954	954	0
482	20250502	120900	31626894	954	954	954	954	0
483	20250502	120800	31626894	954	954	954	954	0
484	20250502	120700	31626894	954	954	954	954	498
485	20250502	120600	31151802	954	954	954	954	0
486	20250502	120500	31151802	954	954	954	954	0
487	20250502	120400	31151802	954	954	954	954	0
488	20250502	120300	31151802	954	954	954	954	0
489	20250502	120200	31151802	954	954	954	954	0
490	20250502	120100	31151802	954	954	954	954	0
491	20250502	120000	31151802	954	954	954	954	0
492	20250502	115900	31151802	954	954	954	954	0
493	20250502	115800	31151802	954	954	954	954	0
494	20250502	115700	31151802	954	954	954	954	0
495	20250502	115600	31151802	954	954	954	954	0
496	20250502	115500	31151802	954	954	954	954	0
497	20250502	115400	31151802	954	954	954	954	0
498	20250502	115300	31151802	954	954	954	954	0
499	20250502	115200	31151802	954	954	954	954	0
500	20250502	115100	31151802	954	954	954	954	0
501	20250502	115000	31151802	954	954	954	954	0
502	20250502	114900	31151802	954	954	954	954	0
503	20250502	114800	31151802	954	954	954	954	0
504	20250502	114700	31151802	954	954	954	954	0
505	20250502	114600	31151802	954	954	954	954	0
506	20250502	114500	31151802	954	955	955	954	3
507	20250502	114400	31148939	954	954	954	954	0
508	20250502	114300	31148939	954	954	954	954	10058
509	20250502	114200	21553607	955	955	955	955	4
510	20250502	114100	21549787	955	955	955	955	0
511	20250502	114000	21549787	955	955	955	955	0
512	20250502	113900	21549787	955	955	955	955	10
513	20250502	113800	21540237	955	955	955	955	40
514	20250502	113700	21502037	955	955	955	955	0
515	20250502	113600	21502037	955	955	955	955	0
516	20250502	113500	21502037	955	955	955	955	280
517	20250502	113400	21234637	955	955	955	955	0
518	20250502	113300	21234637	955	955	955	955	0
519	20250502	113200	21234637	955	955	955	955	0
520	20250502	113100	21234637	955	955	955	955	0
521	20250502	113000	21234637	955	955	955	955	0
522	20250502	112900	21234637	955	955	955	955	0
523	20250502	112800	21234637	955	955	955	955	5
524	20250502	112700	21229862	955	955	955	955	1
525	20250502	112600	21228907	955	955	955	955	0
526	20250502	112500	21228907	955	955	955	955	4
527	20250502	112400	21225087	954	954	954	954	0
528	20250502	112300	21225087	954	954	954	954	0
529	20250502	112200	21225087	954	954	954	954	2098
530	20250502	112100	19223595	953	953	953	953	0
531	20250502	112000	19223595	953	953	953	953	0
532	20250502	111900	19223595	953	953	953	953	4
533	20250502	111800	19219783	953	953	953	953	0
534	20250502	111700	19219783	953	953	953	953	0
535	20250502	111600	19219783	953	953	953	953	0
536	20250502	111500	19219783	953	953	953	953	0
537	20250502	111400	19219783	953	953	953	953	0
538	20250502	111300	19219783	953	953	953	953	1
539	20250502	111200	19218830	953	953	953	953	0
540	20250502	111100	19218830	953	953	953	953	0
541	20250502	111000	19218830	953	953	953	953	1
542	20250502	110900	19217877	953	953	953	953	0
543	20250502	110800	19217877	953	953	953	953	2
544	20250502	110700	19215971	952	952	952	952	0
545	20250502	110600	19215971	952	952	952	952	0
546	20250502	110500	19215971	952	952	952	952	0
547	20250502	110400	19215971	952	952	952	952	0
548	20250502	110300	19215971	952	952	952	952	0
549	20250502	110200	19215971	952	952	952	952	0
550	20250502	110100	19215971	952	952	952	952	0
551	20250502	110000	19215971	952	952	952	952	0
552	20250502	105900	19215971	952	952	952	952	25
553	20250502	105800	19192171	952	952	952	952	0
554	20250502	105700	19192171	952	952	952	952	0
555	20250502	105600	19192171	952	952	952	952	0
556	20250502	105500	19192171	952	952	952	952	3
557	20250502	105400	19189315	952	952	952	952	0
558	20250502	105300	19189315	952	952	952	952	0
559	20250502	105200	19189315	952	952	952	952	0
560	20250502	105100	19189315	952	952	952	952	0
561	20250502	105000	19189315	952	952	952	952	0
562	20250502	104900	19189315	952	952	952	952	0
563	20250502	104800	19189315	952	952	952	952	0
564	20250502	104700	19189315	952	952	952	952	9
565	20250502	104600	19180747	952	952	952	952	0
566	20250502	104500	19180747	952	952	952	952	0
567	20250502	104400	19180747	952	952	952	952	11
568	20250502	104300	19170275	952	952	952	952	0
569	20250502	104200	19170275	952	952	952	952	0
570	20250502	104100	19170275	952	952	952	952	0
571	20250502	104000	19170275	952	952	952	952	10
572	20250502	103900	19160755	952	952	952	952	1
573	20250502	103800	19159803	951	951	951	951	0
574	20250502	103700	19159803	951	953	953	951	2410
575	20250502	103600	16866737	953	953	953	953	1
576	20250502	103500	16865784	955	955	955	955	30
577	20250502	103400	16837134	955	955	955	955	3
578	20250502	103300	16834269	955	955	955	955	0
579	20250502	103200	16834269	955	955	955	955	0
580	20250502	103100	16834269	955	955	955	955	7
581	20250502	103000	16827584	955	955	955	955	0
582	20250502	102900	16827584	955	955	955	955	0
583	20250502	102800	16827584	955	955	955	955	0
584	20250502	102700	16827584	955	955	955	955	0
585	20250502	102600	16827584	955	955	955	955	2
586	20250502	102500	16825674	956	956	956	956	0
587	20250502	102400	16825674	956	955	956	955	1500
588	20250502	102300	15391678	956	955	956	955	200
589	20250502	102200	15200480	955	954	956	954	201
590	20250502	102100	15008335	953	953	953	953	584
591	20250502	102000	14451783	953	953	953	953	2
592	20250502	101900	14449877	956	956	956	956	0
593	20250502	101800	14449877	956	956	956	956	0
594	20250502	101700	14449877	956	956	956	956	0
595	20250502	101600	14449877	956	956	956	956	0
596	20250502	101500	14449877	956	956	956	956	0
597	20250502	101400	14449877	956	954	956	954	2002
598	20250502	101300	12536371	954	954	954	954	10
599	20250502	101200	12526831	954	954	954	954	0
600	20250502	101100	12526831	954	954	954	954	0
601	20250502	101000	12526831	954	954	954	954	4
602	20250502	100900	12523015	955	955	955	955	0
603	20250502	100800	12523015	955	955	955	955	0
604	20250502	100700	12523015	955	955	955	955	0
605	20250502	100600	12523015	955	955	955	955	0
606	20250502	100500	12523015	955	955	955	955	2
607	20250502	100400	12521105	955	955	955	955	11
608	20250502	100300	12510600	956	956	956	956	0
609	20250502	100200	12510600	956	956	956	956	0
610	20250502	100100	12510600	956	956	956	956	1000
611	20250502	100000	11554600	956	956	956	956	0
612	20250502	095900	11554600	956	956	956	956	0
613	20250502	095800	11554600	956	956	956	956	0
614	20250502	095700	11554600	956	956	956	956	0
615	20250502	095600	11554600	956	956	956	956	0
616	20250502	095500	11554600	956	956	956	956	0
617	20250502	095400	11554600	956	956	956	956	0
618	20250502	095300	11554600	956	956	956	956	0
619	20250502	095200	11554600	956	956	956	956	10
620	20250502	095100	11545040	954	954	954	954	0
621	20250502	095000	11545040	954	954	954	954	0
622	20250502	094900	11545040	954	954	954	954	0
623	20250502	094800	11545040	954	954	954	954	2
624	20250502	094700	11543132	954	954	954	954	1
625	20250502	094600	11542178	954	954	956	954	12
626	20250502	094500	11530714	953	953	953	953	0
627	20250502	094400	11530714	953	953	953	953	0
628	20250502	094300	11530714	953	953	953	953	108
629	20250502	094200	11427790	953	956	956	953	2144
630	20250502	094100	9382766	956	956	956	956	1
631	20250502	094000	9381810	956	956	956	956	0
632	20250502	093900	9381810	956	956	956	956	2
633	20250502	093800	9379898	961	956	961	956	46
634	20250502	093700	9335703	958	956	958	956	16
635	20250502	093600	9320405	956	957	961	956	75
636	20250502	093500	9248594	957	957	963	957	63
637	20250502	093400	9187999	959	960	962	959	1155
638	20250502	093300	8079332	960	959	960	959	4
639	20250502	093200	8075494	958	958	958	958	1
640	20250502	093100	8074536	958	958	960	958	6
641	20250502	093000	8068783	954	954	954	954	8
642	20250502	092900	8061151	954	954	954	954	5
643	20250502	092800	8056381	954	954	954	954	1000
644	20250502	092700	7102381	957	957	957	957	0
645	20250502	092600	7102381	957	957	957	957	0
646	20250502	092500	7102381	957	957	957	957	0
647	20250502	092400	7102381	957	957	957	957	0
648	20250502	092300	7102381	957	957	957	957	0
649	20250502	092200	7102381	957	957	957	957	0
650	20250502	092100	7102381	957	957	957	957	0
651	20250502	092000	7102381	957	957	957	957	0
652	20250502	091900	7102381	957	956	957	956	9
653	20250502	091800	7093769	955	955	955	955	0
654	20250502	091700	7093769	955	955	955	955	3
655	20250502	091600	7090904	954	954	954	954	2
656	20250502	091500	7088996	953	954	954	953	4
657	20250502	091400	7085181	953	953	953	953	0
658	20250502	091300	7085181	953	952	953	952	42
659	20250502	091200	7045196	952	952	952	952	0
660	20250502	091100	7045196	952	952	952	952	1
661	20250502	091000	7044244	950	950	950	950	1000
662	20250502	090900	6094244	951	951	951	951	22
663	20250502	090800	6073322	951	950	951	950	6202
664	20250502	090700	181421	949	949	949	949	21
665	20250502	090600	161492	948	948	948	948	0
666	20250502	090500	161492	948	948	948	948	0
667	20250502	090400	161492	948	948	948	948	0
668	20250502	090300	161492	948	948	948	948	0
669	20250502	090200	161492	948	948	948	948	0
670	20250502	090100	161492	948	948	948	948	3
671	20250502	090000	158648	949	950	950	949	167