KissMeData/049180/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191500	213532473	976	976	976	976	3387
3	20250502	191400	213532473	976	976	976	976	0
4	20250502	191300	213532473	976	976	976	976	0
5	20250502	191200	213532473	976	976	976	976	0
6	20250502	191100	213532473	976	976	976	976	0
7	20250502	191000	213532473	976	976	976	976	0
8	20250502	190900	213532473	976	976	976	976	0
9	20250502	190800	213532473	976	976	976	976	0
10	20250502	190700	213532473	976	976	976	976	0
11	20250502	190600	213532473	976	976	976	976	0
12	20250502	190500	213532473	976	976	976	976	0
13	20250502	190400	213532473	976	976	976	976	0
14	20250502	190300	213532473	976	976	976	976	0
15	20250502	190200	213532473	976	976	976	976	0
16	20250502	190100	213532473	976	976	976	976	0
17	20250502	190000	213532473	976	976	976	976	0
18	20250502	185900	213532473	976	976	976	976	0
19	20250502	185800	213532473	976	976	976	976	0
20	20250502	185700	213532473	976	976	976	976	0
21	20250502	185600	213532473	976	976	976	976	0
22	20250502	185500	213532473	976	976	976	976	0
23	20250502	185400	213532473	976	976	976	976	0
24	20250502	185300	213532473	976	976	976	976	0
25	20250502	185200	213532473	976	976	976	976	0
26	20250502	185100	213532473	976	976	976	976	0
27	20250502	185000	213532473	976	976	976	976	0
28	20250502	184900	213532473	976	976	976	976	0
29	20250502	184800	213532473	976	976	976	976	0
30	20250502	184700	213532473	976	976	976	976	0
31	20250502	184600	213532473	976	976	976	976	0
32	20250502	184500	213532473	976	976	976	976	3387
33	20250502	184400	213532473	976	976	976	976	0
34	20250502	184300	213532473	976	976	976	976	0
35	20250502	184200	213532473	976	976	976	976	0
36	20250502	184100	213532473	976	976	976	976	0
37	20250502	184000	213532473	976	976	976	976	0
38	20250502	183900	213532473	976	976	976	976	0
39	20250502	183800	213532473	976	976	976	976	0
40	20250502	183700	213532473	976	976	976	976	0
41	20250502	183600	213532473	976	976	976	976	0
42	20250502	183500	213532473	976	976	976	976	0
43	20250502	183400	213532473	976	976	976	976	0
44	20250502	183300	213532473	976	976	976	976	0
45	20250502	183200	213532473	976	976	976	976	0
46	20250502	183100	213532473	976	976	976	976	0
47	20250502	183000	213532473	976	976	976	976	0
48	20250502	182900	213532473	976	976	976	976	0
49	20250502	182800	213532473	976	976	976	976	0
50	20250502	182700	213532473	976	976	976	976	0
51	20250502	182600	213532473	976	976	976	976	0
52	20250502	182500	213532473	976	976	976	976	0
53	20250502	182400	213532473	976	976	976	976	0
54	20250502	182300	213532473	976	976	976	976	0
55	20250502	182200	213532473	976	976	976	976	0
56	20250502	182100	213532473	976	976	976	976	0
57	20250502	182000	213532473	976	976	976	976	0
58	20250502	181900	213532473	976	976	976	976	0
59	20250502	181800	213532473	976	976	976	976	0
60	20250502	181700	213532473	976	976	976	976	0
61	20250502	181600	213532473	976	976	976	976	0
62	20250502	181500	213532473	976	976	976	976	3387
63	20250502	181400	213532473	976	976	976	976	0
64	20250502	181300	213532473	976	976	976	976	0
65	20250502	181200	213532473	976	976	976	976	0
66	20250502	181100	213532473	976	976	976	976	0
67	20250502	181000	213532473	976	976	976	976	0
68	20250502	180900	213532473	976	976	976	976	0
69	20250502	180800	213532473	976	976	976	976	0
70	20250502	180700	213532473	976	976	976	976	0
71	20250502	180600	213532473	976	976	976	976	0
72	20250502	180500	213532473	976	976	976	976	0
73	20250502	180400	213532473	976	976	976	976	0
74	20250502	180300	213532473	976	976	976	976	0
75	20250502	180200	213532473	976	976	976	976	0
76	20250502	180100	213532473	976	976	976	976	0
77	20250502	180000	213532473	976	976	976	976	0
78	20250502	175900	213532473	976	976	976	976	0
79	20250502	175800	213532473	976	976	976	976	0
80	20250502	175700	213532473	976	976	976	976	0
81	20250502	175600	213532473	976	976	976	976	0
82	20250502	175500	213532473	976	976	976	976	0
83	20250502	175400	213532473	976	976	976	976	0
84	20250502	175300	213532473	976	976	976	976	0
85	20250502	175200	213532473	976	976	976	976	0
86	20250502	175100	213532473	976	976	976	976	0
87	20250502	175000	213532473	976	976	976	976	0
88	20250502	174900	213532473	976	976	976	976	0
89	20250502	174800	213532473	976	976	976	976	0
90	20250502	174700	213532473	976	976	976	976	0
91	20250502	174600	213532473	976	976	976	976	0
92	20250502	174500	213532473	976	976	976	976	3387
93	20250502	174400	213532473	976	976	976	976	0
94	20250502	174300	213532473	976	976	976	976	0
95	20250502	174200	213532473	976	976	976	976	0
96	20250502	174100	213532473	976	976	976	976	0
97	20250502	174000	213532473	976	976	976	976	0
98	20250502	173900	213532473	976	976	976	976	0
99	20250502	173800	213532473	976	976	976	976	0
100	20250502	173700	213532473	976	976	976	976	0
101	20250502	173600	213532473	976	976	976	976	0
102	20250502	173500	213532473	976	976	976	976	0
103	20250502	173400	213532473	976	976	976	976	0
104	20250502	173300	213532473	976	976	976	976	0
105	20250502	173200	213532473	976	976	976	976	0
106	20250502	173100	213532473	976	976	976	976	0
107	20250502	173000	213532473	976	976	976	976	0
108	20250502	172900	213532473	976	976	976	976	0
109	20250502	172800	213532473	976	976	976	976	0
110	20250502	172700	213532473	976	976	976	976	0
111	20250502	172600	213532473	976	976	976	976	0
112	20250502	172500	213532473	976	976	976	976	0
113	20250502	172400	213532473	976	976	976	976	0
114	20250502	172300	213532473	976	976	976	976	0
115	20250502	172200	213532473	976	976	976	976	0
116	20250502	172100	213532473	976	976	976	976	0
117	20250502	172000	213532473	976	976	976	976	0
118	20250502	171900	213532473	976	976	976	976	0
119	20250502	171800	213532473	976	976	976	976	0
120	20250502	171700	213532473	976	976	976	976	0
121	20250502	171600	213532473	976	976	976	976	0
122	20250502	171500	213532473	976	976	976	976	3387
123	20250502	171400	213532473	976	976	976	976	0
124	20250502	171300	213532473	976	976	976	976	0
125	20250502	171200	213532473	976	976	976	976	0
126	20250502	171100	213532473	976	976	976	976	0
127	20250502	171000	213532473	976	976	976	976	0
128	20250502	170900	213532473	976	976	976	976	0
129	20250502	170800	213532473	976	976	976	976	0
130	20250502	170700	213532473	976	976	976	976	0
131	20250502	170600	213532473	976	976	976	976	0
132	20250502	170500	213532473	976	976	976	976	0
133	20250502	170400	213532473	976	976	976	976	0
134	20250502	170300	213532473	976	976	976	976	0
135	20250502	170200	213532473	976	976	976	976	0
136	20250502	170100	213532473	976	976	976	976	0
137	20250502	170000	213532473	976	976	976	976	0
138	20250502	165900	213532473	976	976	976	976	0
139	20250502	165800	213532473	976	976	976	976	0
140	20250502	165700	213532473	976	976	976	976	0
141	20250502	165600	213532473	976	976	976	976	0
142	20250502	165500	213532473	976	976	976	976	0
143	20250502	165400	213532473	976	976	976	976	0
144	20250502	165300	213532473	976	976	976	976	0
145	20250502	165200	213532473	976	976	976	976	0
146	20250502	165100	213532473	976	976	976	976	0
147	20250502	165000	213532473	976	976	976	976	0
148	20250502	164900	213532473	976	976	976	976	0
149	20250502	164800	213532473	976	976	976	976	0
150	20250502	164700	213532473	976	976	976	976	0
151	20250502	164600	213532473	976	976	976	976	0
152	20250502	164500	213532473	976	976	976	976	3387
153	20250502	164400	213532473	976	976	976	976	0
154	20250502	164300	213532473	976	976	976	976	0
155	20250502	164200	213532473	976	976	976	976	0
156	20250502	164100	213532473	976	976	976	976	0
157	20250502	164000	213532473	976	976	976	976	0
158	20250502	163900	213532473	976	976	976	976	0
159	20250502	163800	213532473	976	976	976	976	0
160	20250502	163700	213532473	976	976	976	976	0
161	20250502	163600	213532473	976	976	976	976	0
162	20250502	163500	213532473	976	976	976	976	0
163	20250502	163400	213532473	976	976	976	976	0
164	20250502	163300	213532473	976	976	976	976	0
165	20250502	163200	213532473	976	976	976	976	0
166	20250502	163100	213532473	976	976	976	976	0
167	20250502	163000	213532473	976	976	976	976	0
168	20250502	162900	213532473	976	976	976	976	0
169	20250502	162800	213532473	976	976	976	976	0
170	20250502	162700	213532473	976	976	976	976	0
171	20250502	162600	213532473	976	976	976	976	0
172	20250502	162500	213532473	976	976	976	976	0
173	20250502	162400	213532473	976	976	976	976	0
174	20250502	162300	213532473	976	976	976	976	0
175	20250502	162200	213532473	976	976	976	976	0
176	20250502	162100	213532473	976	976	976	976	0
177	20250502	162000	213532473	976	976	976	976	0
178	20250502	161900	213532473	976	976	976	976	0
179	20250502	161800	213532473	976	976	976	976	0
180	20250502	161700	213532473	976	976	976	976	0
181	20250502	161600	213532473	976	976	976	976	0
182	20250502	161500	213532473	976	976	976	976	3387
183	20250502	161400	213532473	976	976	976	976	0
184	20250502	161300	213532473	976	976	976	976	0
185	20250502	161200	213532473	976	976	976	976	0
186	20250502	161100	213532473	976	976	976	976	0
187	20250502	161000	213532473	976	976	976	976	0
188	20250502	160900	213532473	976	976	976	976	0
189	20250502	160800	213532473	976	976	976	976	0
190	20250502	160700	213532473	976	976	976	976	0
191	20250502	160600	213532473	976	976	976	976	0
192	20250502	160500	213532473	976	976	976	976	0
193	20250502	160400	213532473	976	976	976	976	0
194	20250502	160300	213532473	976	976	976	976	0
195	20250502	160200	213532473	976	976	976	976	0
196	20250502	160100	213532473	976	976	976	976	0
197	20250502	160000	213532473	976	976	976	976	0
198	20250502	155900	213532473	976	976	976	976	0
199	20250502	155800	213532473	976	976	976	976	0
200	20250502	155700	213532473	976	976	976	976	0
201	20250502	155600	213532473	976	976	976	976	0
202	20250502	155500	213532473	976	976	976	976	0
203	20250502	155400	213532473	976	976	976	976	0
204	20250502	155300	213532473	976	976	976	976	0
205	20250502	155200	213532473	976	976	976	976	0
206	20250502	155100	213532473	976	976	976	976	0
207	20250502	155000	213532473	976	976	976	976	0
208	20250502	154900	213532473	976	976	976	976	0
209	20250502	154800	213532473	976	976	976	976	0
210	20250502	154700	213532473	976	976	976	976	0
211	20250502	154600	213532473	976	976	976	976	0
212	20250502	154500	213532473	976	976	976	976	3387
213	20250502	154400	213532473	976	976	976	976	0
214	20250502	154300	213532473	976	976	976	976	0
215	20250502	154200	213532473	976	976	976	976	0
216	20250502	154100	213532473	976	976	976	976	0
217	20250502	154000	213532473	976	976	976	976	0
218	20250502	153900	213532473	976	976	976	976	0
219	20250502	153800	213532473	976	976	976	976	0
220	20250502	153700	213532473	976	976	976	976	0
221	20250502	153600	213532473	976	976	976	976	0
222	20250502	153500	213532473	976	976	976	976	0
223	20250502	153400	213532473	976	976	976	976	0
224	20250502	153300	213532473	976	976	976	976	0
225	20250502	153200	213532473	976	976	976	976	0
226	20250502	153100	213532473	976	976	976	976	0
227	20250502	153000	213532473	976	976	976	976	3387
228	20250502	152900	210226761	976	976	976	976	0
229	20250502	152800	210226761	976	976	976	976	0
230	20250502	152700	210226761	976	976	976	976	0
231	20250502	152600	210226761	976	976	976	976	0
232	20250502	152500	210226761	976	976	976	976	0
233	20250502	152400	210226761	976	976	976	976	0
234	20250502	152300	210226761	976	976	976	976	0
235	20250502	152200	210226761	976	976	976	976	0
236	20250502	152100	210226761	976	976	976	976	0
237	20250502	152000	210226761	976	976	976	976	0
238	20250502	151900	210226761	976	977	977	976	502
239	20250502	151800	209736807	976	976	976	976	0
240	20250502	151700	209736807	976	976	976	976	0
241	20250502	151600	209736807	976	976	976	976	658
242	20250502	151500	209094599	975	975	975	975	0
243	20250502	151400	209094599	975	975	975	975	1
244	20250502	151300	209093624	973	973	973	973	2
245	20250502	151200	209091678	971	971	971	971	0
246	20250502	151100	209091678	971	971	971	971	0
247	20250502	151000	209091678	971	971	971	971	0
248	20250502	150900	209091678	971	971	971	971	0
249	20250502	150800	209091678	971	971	971	971	0
250	20250502	150700	209091678	971	971	971	971	0
251	20250502	150600	209091678	971	971	971	971	0
252	20250502	150500	209091678	971	975	975	971	2010
253	20250502	150400	207139056	975	975	975	975	20
254	20250502	150300	207119556	976	976	976	976	0
255	20250502	150200	207119556	976	975	976	975	31
256	20250502	150100	207089330	975	975	975	975	834
257	20250502	150000	206276180	976	976	976	976	63
258	20250502	145900	206214692	975	975	975	975	15
259	20250502	145800	206200067	975	975	975	975	0
260	20250502	145700	206200067	975	975	975	975	0
261	20250502	145600	206200067	975	975	975	975	109
262	20250502	145500	206093792	976	976	976	976	1524
263	20250502	145400	204606368	975	975	975	975	26
264	20250502	145300	204581018	975	975	975	975	3
265	20250502	145200	204578093	975	975	975	975	24
266	20250502	145100	204554693	975	975	975	975	30
267	20250502	145000	204525443	975	975	975	975	0
268	20250502	144900	204525443	975	975	975	975	2
269	20250502	144800	204523493	974	975	975	974	2
270	20250502	144700	204521544	973	973	973	973	10
271	20250502	144600	204511814	973	973	973	973	0
272	20250502	144500	204511814	973	973	973	973	0
273	20250502	144400	204511814	973	973	973	973	0
274	20250502	144300	204511814	973	973	973	973	6
275	20250502	144200	204505976	973	973	973	973	704
276	20250502	144100	203820984	973	973	973	973	0
277	20250502	144000	203820984	973	973	973	973	20
278	20250502	143900	203801524	973	973	973	973	20
279	20250502	143800	203782064	974	974	974	973	339
280	20250502	143700	203452080	972	972	972	972	0
281	20250502	143600	203452080	972	972	972	972	0
282	20250502	143500	203452080	972	972	972	972	0
283	20250502	143400	203452080	972	975	975	972	22
284	20250502	143300	203430680	976	976	976	976	0
285	20250502	143200	203430680	976	976	976	976	100
286	20250502	143100	203333080	976	976	976	976	0
287	20250502	143000	203333080	976	976	976	976	2
288	20250502	142900	203331128	976	976	976	976	34
289	20250502	142800	203297944	976	976	976	976	1596
290	20250502	142700	201740248	976	976	976	976	1
291	20250502	142600	201739272	970	970	970	970	1079
292	20250502	142500	200692642	970	970	970	970	0
293	20250502	142400	200692642	970	970	970	970	0
294	20250502	142300	200692642	970	970	970	970	5
295	20250502	142200	200687792	970	970	970	970	0
296	20250502	142100	200687792	970	970	970	970	0
297	20250502	142000	200687792	970	970	970	970	28
298	20250502	141900	200660632	965	965	965	965	0
299	20250502	141800	200660632	965	965	965	965	0
300	20250502	141700	200660632	965	965	965	965	0
301	20250502	141600	200660632	965	965	965	965	0
302	20250502	141500	200660632	965	965	965	965	0
303	20250502	141400	200660632	965	965	965	965	0
304	20250502	141300	200660632	965	975	975	965	5010
305	20250502	141200	195809279	975	975	975	975	20
306	20250502	141100	195789779	975	975	975	975	0
307	20250502	141000	195789779	975	976	976	975	36
308	20250502	140900	195754677	979	979	979	979	0
309	20250502	140800	195754677	979	979	979	979	0
310	20250502	140700	195754677	979	982	982	979	207
311	20250502	140600	195551694	982	982	982	982	1
312	20250502	140500	195550712	983	986	986	983	10017
313	20250502	140400	185683973	986	986	986	986	1
314	20250502	140300	185682987	986	986	986	986	0
315	20250502	140200	185682987	986	986	986	986	0
316	20250502	140100	185682987	986	986	986	986	0
317	20250502	140000	185682987	986	986	986	986	0
318	20250502	135900	185682987	986	986	986	986	13
319	20250502	135800	185670169	986	986	986	986	0
320	20250502	135700	185670169	986	986	986	986	56
321	20250502	135600	185614953	988	988	988	988	0
322	20250502	135500	185614953	988	988	988	988	0
323	20250502	135400	185614953	988	988	988	988	0
324	20250502	135300	185614953	988	989	989	988	1005
325	20250502	135200	184622008	987	987	987	987	27
326	20250502	135100	184595359	987	987	987	987	5
327	20250502	135000	184590424	987	987	987	987	50
328	20250502	134900	184541074	992	992	992	992	0
329	20250502	134800	184541074	992	992	992	992	371
330	20250502	134700	184173042	992	992	992	992	0
331	20250502	134600	184173042	992	992	992	992	5
332	20250502	134500	184168082	989	989	989	989	0
333	20250502	134400	184168082	989	989	989	989	0
334	20250502	134300	184168082	989	989	989	989	0
335	20250502	134200	184168082	989	989	989	989	0
336	20250502	134100	184168082	989	989	989	989	0
337	20250502	134000	184168082	989	989	989	989	1
338	20250502	133900	184167093	992	992	992	992	0
339	20250502	133800	184167093	992	992	992	992	0
340	20250502	133700	184167093	992	992	992	992	0
341	20250502	133600	184167093	992	992	992	992	0
342	20250502	133500	184167093	992	992	992	992	0
343	20250502	133400	184167093	992	992	992	992	0
344	20250502	133300	184167093	992	992	992	992	100
345	20250502	133200	184067893	992	992	992	992	0
346	20250502	133100	184067893	992	992	992	992	468
347	20250502	133000	183603637	992	992	992	992	0
348	20250502	132900	183603637	992	992	992	992	0
349	20250502	132800	183603637	992	992	992	992	0
350	20250502	132700	183603637	992	992	993	992	835
351	20250502	132600	182774851	993	993	993	993	0
352	20250502	132500	182774851	993	993	993	993	0
353	20250502	132400	182774851	993	993	993	993	0
354	20250502	132300	182774851	993	993	993	993	0
355	20250502	132200	182774851	993	993	993	993	30
356	20250502	132100	182745061	993	993	993	993	0
357	20250502	132000	182745061	993	993	993	993	0
358	20250502	131900	182745061	993	993	993	993	0
359	20250502	131800	182745061	993	993	993	993	1
360	20250502	131700	182744068	993	993	993	993	1
361	20250502	131600	182743075	992	992	992	992	1
362	20250502	131500	182742083	994	984	994	984	93
363	20250502	131400	182650295	980	980	980	980	0
364	20250502	131300	182650295	980	980	980	980	8
365	20250502	131200	182642455	979	979	979	979	0
366	20250502	131100	182642455	979	979	979	979	0
367	20250502	131000	182642455	979	979	979	979	0
368	20250502	130900	182642455	979	979	979	979	0
369	20250502	130800	182642455	979	979	979	979	0
370	20250502	130700	182642455	979	980	980	979	18
371	20250502	130600	182624823	983	983	983	983	0
372	20250502	130500	182624823	983	983	983	983	3
373	20250502	130400	182621874	982	982	982	982	20
374	20250502	130300	182602234	980	980	980	980	5
375	20250502	130200	182597334	983	983	983	983	0
376	20250502	130100	182597334	983	983	983	983	0
377	20250502	130000	182597334	983	983	983	983	1
378	20250502	125900	182596351	979	979	979	979	0
379	20250502	125800	182596351	979	979	979	979	260
380	20250502	125700	182341811	979	979	979	979	0
381	20250502	125600	182341811	979	979	980	979	57
382	20250502	125500	182285960	979	979	980	979	59
383	20250502	125400	182228198	980	980	980	980	0
384	20250502	125300	182228198	980	980	980	980	1
385	20250502	125200	182227218	975	975	975	975	0
386	20250502	125100	182227218	975	975	975	975	0
387	20250502	125000	182227218	975	975	975	975	0
388	20250502	124900	182227218	975	975	975	975	0
389	20250502	124800	182227218	975	980	980	975	40
390	20250502	124700	182188195	975	975	975	975	0
391	20250502	124600	182188195	975	975	975	975	0
392	20250502	124500	182188195	975	975	975	975	0
393	20250502	124400	182188195	975	975	975	975	0
394	20250502	124300	182188195	975	975	975	975	0
395	20250502	124200	182188195	975	975	975	975	0
396	20250502	124100	182188195	975	975	975	975	0
397	20250502	124000	182188195	975	975	975	975	0
398	20250502	123900	182188195	975	975	975	975	0
399	20250502	123800	182188195	975	975	975	975	0
400	20250502	123700	182188195	975	975	975	975	0
401	20250502	123600	182188195	975	975	975	975	79
402	20250502	123500	182111170	973	973	973	973	4303
403	20250502	123400	177924351	973	973	973	973	6
404	20250502	123300	177918513	973	973	973	973	4
405	20250502	123200	177914621	973	973	973	973	1
406	20250502	123100	177913648	973	973	973	973	7
407	20250502	123000	177906837	973	973	973	973	115
408	20250502	122900	177794942	970	970	970	970	0
409	20250502	122800	177794942	970	970	970	970	0
410	20250502	122700	177794942	970	969	970	969	210
411	20250502	122600	177591252	969	969	969	969	31
412	20250502	122500	177561213	967	967	967	967	0
413	20250502	122400	177561213	967	967	967	967	30
414	20250502	122300	177532203	967	967	967	967	0
415	20250502	122200	177532203	967	967	967	967	0
416	20250502	122100	177532203	967	967	967	967	0
417	20250502	122000	177532203	967	967	967	967	0
418	20250502	121900	177532203	967	967	967	967	10
419	20250502	121800	177522533	967	967	967	967	0
420	20250502	121700	177522533	967	967	967	967	20
421	20250502	121600	177503193	967	967	967	967	20
422	20250502	121500	177483853	967	967	967	967	0
423	20250502	121400	177483853	967	967	967	967	0
424	20250502	121300	177483853	967	967	967	967	0
425	20250502	121200	177483853	967	967	967	967	20
426	20250502	121100	177464513	966	968	968	966	400
427	20250502	121000	177078026	968	968	968	968	40
428	20250502	120900	177039306	968	968	968	968	5
429	20250502	120800	177034466	968	968	968	968	24
430	20250502	120700	177011234	966	966	966	966	10
431	20250502	120600	177001574	966	966	966	966	0
432	20250502	120500	177001574	966	966	966	966	6
433	20250502	120400	176995778	966	966	966	966	18
434	20250502	120300	176978390	966	966	966	966	10
435	20250502	120200	176968730	966	966	966	966	20
436	20250502	120100	176949410	966	966	966	966	2
437	20250502	120000	176947478	966	966	966	966	60
438	20250502	115900	176889518	966	966	966	966	50
439	20250502	115800	176841218	966	968	968	966	16
440	20250502	115700	176825750	968	968	968	968	0
441	20250502	115600	176825750	968	968	968	968	0
442	20250502	115500	176825750	968	968	968	968	0
443	20250502	115400	176825750	968	968	968	968	22
444	20250502	115300	176804454	968	968	968	968	0
445	20250502	115200	176804454	968	968	968	968	10
446	20250502	115100	176794774	968	968	968	968	0
447	20250502	115000	176794774	968	968	968	968	14
448	20250502	114900	176781222	968	968	968	968	1
449	20250502	114800	176780254	968	968	968	968	0
450	20250502	114700	176780254	968	968	968	968	0
451	20250502	114600	176780254	968	968	968	968	0
452	20250502	114500	176780254	968	968	968	968	2
453	20250502	114400	176778318	968	968	968	968	0
454	20250502	114300	176778318	968	968	968	968	4
455	20250502	114200	176774446	968	968	968	968	5259
456	20250502	114100	171683734	969	969	969	969	8
457	20250502	114000	171675982	969	968	969	968	564
458	20250502	113900	171129469	963	963	963	963	0
459	20250502	113800	171129469	963	963	963	963	0
460	20250502	113700	171129469	963	963	963	963	0
461	20250502	113600	171129469	963	963	963	963	0
462	20250502	113500	171129469	963	963	963	963	822
463	20250502	113400	170337883	962	961	962	961	2949
464	20250502	113300	167503430	961	961	961	961	6
465	20250502	113200	167497664	960	960	960	960	0
466	20250502	113100	167497664	960	960	960	960	1436
467	20250502	113000	166119104	958	958	958	958	300
468	20250502	112900	165831704	957	957	957	957	320
469	20250502	112800	165525464	957	957	957	957	1012
470	20250502	112700	164556980	957	957	957	957	0
471	20250502	112600	164556980	957	960	960	957	61
472	20250502	112500	164498600	960	960	960	960	1
473	20250502	112400	164497640	959	959	959	959	1000
474	20250502	112300	163538640	959	959	959	959	0
475	20250502	112200	163538640	959	959	959	959	6
476	20250502	112100	163532886	959	959	959	958	239
477	20250502	112000	163303890	960	960	960	960	10
478	20250502	111900	163294290	960	960	960	960	5
479	20250502	111800	163289490	960	960	960	960	0
480	20250502	111700	163289490	960	960	960	960	0
481	20250502	111600	163289490	960	960	960	960	0
482	20250502	111500	163289490	960	961	961	956	3419
483	20250502	111400	160010275	961	961	961	961	20
484	20250502	111300	159991055	961	961	961	961	0
485	20250502	111200	159991055	961	961	961	961	2
486	20250502	111100	159989133	961	961	961	961	398
487	20250502	111000	159606655	962	962	962	962	0
488	20250502	110900	159606655	962	962	962	962	0
489	20250502	110800	159606655	962	962	962	962	0
490	20250502	110700	159606655	962	962	962	962	0
491	20250502	110600	159606655	962	955	962	955	527
492	20250502	110500	159103363	952	955	955	952	10379
493	20250502	110400	149217375	955	959	960	955	5007
494	20250502	110300	144421159	961	960	961	959	4495
495	20250502	110200	140105945	961	961	961	961	500
496	20250502	110100	139625445	960	961	961	960	273
497	20250502	110000	139363098	963	963	963	963	2
498	20250502	105900	139361172	963	963	963	963	103
499	20250502	105800	139261983	960	961	961	960	516
500	20250502	105700	138766108	962	962	962	962	2279
501	20250502	105600	136573710	964	964	964	964	0
502	20250502	105500	136573710	964	964	964	964	30
503	20250502	105400	136544790	964	963	964	962	1513
504	20250502	105300	135088467	964	965	965	964	427
505	20250502	105200	134676836	965	965	965	965	470
506	20250502	105100	134223286	967	967	967	967	0
507	20250502	105000	134223286	967	967	967	967	0
508	20250502	104900	134223286	967	967	967	967	0
509	20250502	104800	134223286	967	967	967	967	7
510	20250502	104700	134216517	965	968	968	965	1835
511	20250502	104600	132445533	968	968	968	968	0
512	20250502	104500	132445533	968	968	968	968	165
513	20250502	104400	132285813	968	968	968	968	0
514	20250502	104300	132285813	968	968	968	968	923
515	20250502	104200	131392349	968	968	968	968	55
516	20250502	104100	131339109	968	968	968	968	6
517	20250502	104000	131333301	967	967	967	967	188
518	20250502	103900	131151505	964	964	964	964	1172
519	20250502	103800	130021697	964	964	964	964	0
520	20250502	103700	130021697	964	967	967	964	678
521	20250502	103600	129367497	967	967	967	967	3
522	20250502	103500	129364596	967	967	967	966	10
523	20250502	103400	129354931	967	967	967	967	1
524	20250502	103300	129353964	964	967	967	964	590
525	20250502	103200	128784348	967	967	967	965	2510
526	20250502	103100	126359926	967	967	967	967	10
527	20250502	103000	126350256	969	970	970	969	11
528	20250502	102900	126339596	970	967	970	967	1233
529	20250502	102800	125146085	965	965	965	965	30
530	20250502	102700	125117135	965	966	966	965	8279
531	20250502	102600	117127346	970	970	970	970	465
532	20250502	102500	116676296	972	972	972	972	1576
533	20250502	102400	115144424	970	972	972	970	9
534	20250502	102300	115135678	972	971	972	971	1584
535	20250502	102200	113596919	965	965	965	965	0
536	20250502	102100	113596919	965	970	974	965	3500
537	20250502	102000	110205297	974	970	975	968	1922
538	20250502	101900	108341406	975	968	989	968	20785
539	20250502	101800	88195782	940	940	940	940	0
540	20250502	101700	88195782	940	940	940	940	0
541	20250502	101600	88195782	940	990	990	940	30065
542	20250502	101500	58885390	990	990	990	990	0
543	20250502	101400	58885390	990	990	990	990	900
544	20250502	101300	57994390	990	990	990	990	617
545	20250502	101200	57383560	990	990	990	990	0
546	20250502	101100	57383560	990	990	990	990	0
547	20250502	101000	57383560	990	990	990	990	10
548	20250502	100900	57373660	990	990	990	990	104
549	20250502	100800	57270700	991	991	991	991	0
550	20250502	100700	57270700	991	991	991	990	1038
551	20250502	100600	56243069	991	991	991	991	10
552	20250502	100500	56233159	992	992	992	992	1
553	20250502	100400	56232167	992	992	992	992	14
554	20250502	100300	56218279	992	992	992	990	3858
555	20250502	100200	52398798	992	992	992	992	20
556	20250502	100100	52378958	998	998	998	998	30
557	20250502	100000	52349018	998	998	998	998	1
558	20250502	095900	52348020	999	999	999	999	0
559	20250502	095800	52348020	999	996	999	996	1048
560	20250502	095700	51302266	996	996	996	996	2
561	20250502	095600	51300274	996	996	996	996	2
562	20250502	095500	51298282	996	996	996	996	0
563	20250502	095400	51298282	996	996	996	996	1182
564	20250502	095300	50121010	996	996	996	996	1
565	20250502	095200	50120014	996	996	996	996	2
566	20250502	095100	50118022	996	996	996	996	25
567	20250502	095000	50093122	996	996	996	996	4
568	20250502	094900	50089138	997	997	997	997	0
569	20250502	094800	50089138	997	997	997	997	0
570	20250502	094700	50089138	997	997	997	997	0
571	20250502	094600	50089138	997	997	997	997	1
572	20250502	094500	50088141	994	994	994	994	0
573	20250502	094400	50088141	994	994	994	994	0
574	20250502	094300	50088141	994	994	994	994	2
575	20250502	094200	50086153	998	1002	1002	998	3
576	20250502	094100	50083155	988	1004	1004	988	1457
577	20250502	094000	48635566	1004	1004	1004	1004	3
578	20250502	093900	48632554	1004	998	1004	998	3386
579	20250502	093800	45253320	998	1004	1004	998	270
580	20250502	093700	44982840	1004	1004	1004	1004	13
581	20250502	093600	44969788	1004	1000	1004	998	3092
582	20250502	093500	41873516	1000	996	1000	996	2368
583	20250502	093400	39514040	996	994	996	993	3280
584	20250502	093300	36252538	992	990	994	990	8045
585	20250502	093200	28273896	990	992	992	990	21
586	20250502	093100	28253104	990	988	990	988	1718
587	20250502	093000	26554284	988	988	988	987	1381
588	20250502	092900	25189857	988	988	988	988	0
589	20250502	092800	25189857	988	988	988	988	189
590	20250502	092700	25003125	988	987	988	987	529
591	20250502	092600	24481001	987	987	987	987	225
592	20250502	092500	24258926	988	988	988	987	1065
593	20250502	092400	23207767	988	988	988	987	44
594	20250502	092300	23164336	988	988	988	988	0
595	20250502	092200	23164336	988	988	988	987	1159
596	20250502	092100	22020324	988	987	988	986	2819
597	20250502	092000	19240765	988	985	989	985	1348
598	20250502	091900	17911935	986	986	986	986	1116
599	20250502	091800	16811559	986	987	987	986	6977
600	20250502	091700	9932119	987	987	987	987	502
601	20250502	091600	9436645	987	987	987	987	439
602	20250502	091500	9003352	987	986	987	986	1117
603	20250502	091400	7901143	987	988	988	987	1069
604	20250502	091300	6846035	988	988	988	988	937
605	20250502	091200	5920279	988	988	988	988	500
606	20250502	091100	5426279	987	995	995	987	878
607	20250502	091000	4555076	996	996	996	996	0
608	20250502	090900	4555076	996	995	996	995	577
609	20250502	090800	3980649	996	990	996	990	1275
610	20250502	090700	2711361	996	996	996	996	0
611	20250502	090600	2711361	996	994	996	994	746
612	20250502	090500	1969317	994	995	995	994	88
613	20250502	090400	1881810	994	994	994	994	116
614	20250502	090300	1766506	994	994	994	993	143
615	20250502	090200	1624444	986	997	998	986	360
616	20250502	090100	1266999	997	986	999	986	993
617	20250502	090000	284828	987	989	989	987	288