KissMeData/017550/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184800	88686444	1842	1842	1842	1842	3162
3	20250508	184700	88686444	1842	1842	1842	1842	0
4	20250508	184600	88686444	1842	1842	1842	1842	0
5	20250508	184500	88686444	1842	1842	1842	1842	0
6	20250508	184400	88686444	1842	1842	1842	1842	0
7	20250508	184300	88686444	1842	1842	1842	1842	0
8	20250508	184200	88686444	1842	1842	1842	1842	0
9	20250508	184100	88686444	1842	1842	1842	1842	0
10	20250508	184000	88686444	1842	1842	1842	1842	0
11	20250508	183900	88686444	1842	1842	1842	1842	0
12	20250508	183800	88686444	1842	1842	1842	1842	0
13	20250508	183700	88686444	1842	1842	1842	1842	0
14	20250508	183600	88686444	1842	1842	1842	1842	0
15	20250508	183500	88686444	1842	1842	1842	1842	0
16	20250508	183400	88686444	1842	1842	1842	1842	0
17	20250508	183300	88686444	1842	1842	1842	1842	0
18	20250508	183200	88686444	1842	1842	1842	1842	0
19	20250508	183100	88686444	1842	1842	1842	1842	0
20	20250508	183000	88686444	1842	1842	1842	1842	0
21	20250508	182900	88686444	1842	1842	1842	1842	0
22	20250508	182800	88686444	1842	1842	1842	1842	0
23	20250508	182700	88686444	1842	1842	1842	1842	0
24	20250508	182600	88686444	1842	1842	1842	1842	0
25	20250508	182500	88686444	1842	1842	1842	1842	0
26	20250508	182400	88686444	1842	1842	1842	1842	0
27	20250508	182300	88686444	1842	1842	1842	1842	0
28	20250508	182200	88686444	1842	1842	1842	1842	0
29	20250508	182100	88686444	1842	1842	1842	1842	0
30	20250508	182000	88686444	1842	1842	1842	1842	0
31	20250508	181900	88686444	1842	1842	1842	1842	0
32	20250508	181800	88686444	1842	1842	1842	1842	3162
33	20250508	181700	88686444	1842	1842	1842	1842	0
34	20250508	181600	88686444	1842	1842	1842	1842	0
35	20250508	181500	88686444	1842	1842	1842	1842	0
36	20250508	181400	88686444	1842	1842	1842	1842	0
37	20250508	181300	88686444	1842	1842	1842	1842	0
38	20250508	181200	88686444	1842	1842	1842	1842	0
39	20250508	181100	88686444	1842	1842	1842	1842	0
40	20250508	181000	88686444	1842	1842	1842	1842	0
41	20250508	180900	88686444	1842	1842	1842	1842	0
42	20250508	180800	88686444	1842	1842	1842	1842	0
43	20250508	180700	88686444	1842	1842	1842	1842	0
44	20250508	180600	88686444	1842	1842	1842	1842	0
45	20250508	180500	88686444	1842	1842	1842	1842	0
46	20250508	180400	88686444	1842	1842	1842	1842	0
47	20250508	180300	88686444	1842	1842	1842	1842	0
48	20250508	180200	88686444	1842	1842	1842	1842	0
49	20250508	180100	88686444	1842	1842	1842	1842	0
50	20250508	180000	88686444	1842	1842	1842	1842	0
51	20250508	175900	88686444	1842	1842	1842	1842	0
52	20250508	175800	88686444	1842	1842	1842	1842	0
53	20250508	175700	88686444	1842	1842	1842	1842	0
54	20250508	175600	88686444	1842	1842	1842	1842	0
55	20250508	175500	88686444	1842	1842	1842	1842	0
56	20250508	175400	88686444	1842	1842	1842	1842	0
57	20250508	175300	88686444	1842	1842	1842	1842	0
58	20250508	175200	88686444	1842	1842	1842	1842	0
59	20250508	175100	88686444	1842	1842	1842	1842	0
60	20250508	175000	88686444	1842	1842	1842	1842	0
61	20250508	174900	88686444	1842	1842	1842	1842	0
62	20250508	174800	88686444	1842	1842	1842	1842	3162
63	20250508	174700	88686444	1842	1842	1842	1842	0
64	20250508	174600	88686444	1842	1842	1842	1842	0
65	20250508	174500	88686444	1842	1842	1842	1842	0
66	20250508	174400	88686444	1842	1842	1842	1842	0
67	20250508	174300	88686444	1842	1842	1842	1842	0
68	20250508	174200	88686444	1842	1842	1842	1842	0
69	20250508	174100	88686444	1842	1842	1842	1842	0
70	20250508	174000	88686444	1842	1842	1842	1842	0
71	20250508	173900	88686444	1842	1842	1842	1842	0
72	20250508	173800	88686444	1842	1842	1842	1842	0
73	20250508	173700	88686444	1842	1842	1842	1842	0
74	20250508	173600	88686444	1842	1842	1842	1842	0
75	20250508	173500	88686444	1842	1842	1842	1842	0
76	20250508	173400	88686444	1842	1842	1842	1842	0
77	20250508	173300	88686444	1842	1842	1842	1842	0
78	20250508	173200	88686444	1842	1842	1842	1842	0
79	20250508	173100	88686444	1842	1842	1842	1842	0
80	20250508	173000	88686444	1842	1842	1842	1842	0
81	20250508	172900	88686444	1842	1842	1842	1842	0
82	20250508	172800	88686444	1842	1842	1842	1842	0
83	20250508	172700	88686444	1842	1842	1842	1842	0
84	20250508	172600	88686444	1842	1842	1842	1842	0
85	20250508	172500	88686444	1842	1842	1842	1842	0
86	20250508	172400	88686444	1842	1842	1842	1842	0
87	20250508	172300	88686444	1842	1842	1842	1842	0
88	20250508	172200	88686444	1842	1842	1842	1842	0
89	20250508	172100	88686444	1842	1842	1842	1842	0
90	20250508	172000	88686444	1842	1842	1842	1842	0
91	20250508	171900	88686444	1842	1842	1842	1842	0
92	20250508	171800	88686444	1842	1842	1842	1842	3162
93	20250508	171700	88686444	1842	1842	1842	1842	0
94	20250508	171600	88686444	1842	1842	1842	1842	0
95	20250508	171500	88686444	1842	1842	1842	1842	0
96	20250508	171400	88686444	1842	1842	1842	1842	0
97	20250508	171300	88686444	1842	1842	1842	1842	0
98	20250508	171200	88686444	1842	1842	1842	1842	0
99	20250508	171100	88686444	1842	1842	1842	1842	0
100	20250508	171000	88686444	1842	1842	1842	1842	0
101	20250508	170900	88686444	1842	1842	1842	1842	0
102	20250508	170800	88686444	1842	1842	1842	1842	0
103	20250508	170700	88686444	1842	1842	1842	1842	0
104	20250508	170600	88686444	1842	1842	1842	1842	0
105	20250508	170500	88686444	1842	1842	1842	1842	0
106	20250508	170400	88686444	1842	1842	1842	1842	0
107	20250508	170300	88686444	1842	1842	1842	1842	0
108	20250508	170200	88686444	1842	1842	1842	1842	0
109	20250508	170100	88686444	1842	1842	1842	1842	0
110	20250508	170000	88686444	1842	1842	1842	1842	0
111	20250508	165900	88686444	1842	1842	1842	1842	0
112	20250508	165800	88686444	1842	1842	1842	1842	0
113	20250508	165700	88686444	1842	1842	1842	1842	0
114	20250508	165600	88686444	1842	1842	1842	1842	0
115	20250508	165500	88686444	1842	1842	1842	1842	0
116	20250508	165400	88686444	1842	1842	1842	1842	0
117	20250508	165300	88686444	1842	1842	1842	1842	0
118	20250508	165200	88686444	1842	1842	1842	1842	0
119	20250508	165100	88686444	1842	1842	1842	1842	0
120	20250508	165000	88686444	1842	1842	1842	1842	0
121	20250508	164900	88686444	1842	1842	1842	1842	0
122	20250508	164800	88686444	1842	1842	1842	1842	3162
123	20250508	164700	88686444	1842	1842	1842	1842	0
124	20250508	164600	88686444	1842	1842	1842	1842	0
125	20250508	164500	88686444	1842	1842	1842	1842	0
126	20250508	164400	88686444	1842	1842	1842	1842	0
127	20250508	164300	88686444	1842	1842	1842	1842	0
128	20250508	164200	88686444	1842	1842	1842	1842	0
129	20250508	164100	88686444	1842	1842	1842	1842	0
130	20250508	164000	88686444	1842	1842	1842	1842	0
131	20250508	163900	88686444	1842	1842	1842	1842	0
132	20250508	163800	88686444	1842	1842	1842	1842	0
133	20250508	163700	88686444	1842	1842	1842	1842	0
134	20250508	163600	88686444	1842	1842	1842	1842	0
135	20250508	163500	88686444	1842	1842	1842	1842	0
136	20250508	163400	88686444	1842	1842	1842	1842	0
137	20250508	163300	88686444	1842	1842	1842	1842	0
138	20250508	163200	88686444	1842	1842	1842	1842	0
139	20250508	163100	88686444	1842	1842	1842	1842	0
140	20250508	163000	88686444	1842	1842	1842	1842	0
141	20250508	162900	88686444	1842	1842	1842	1842	0
142	20250508	162800	88686444	1842	1842	1842	1842	0
143	20250508	162700	88686444	1842	1842	1842	1842	0
144	20250508	162600	88686444	1842	1842	1842	1842	0
145	20250508	162500	88686444	1842	1842	1842	1842	0
146	20250508	162400	88686444	1842	1842	1842	1842	0
147	20250508	162300	88686444	1842	1842	1842	1842	0
148	20250508	162200	88686444	1842	1842	1842	1842	0
149	20250508	162100	88686444	1842	1842	1842	1842	0
150	20250508	162000	88686444	1842	1842	1842	1842	0
151	20250508	161900	88686444	1842	1842	1842	1842	0
152	20250508	161800	88686444	1842	1842	1842	1842	3162
153	20250508	161700	88686444	1842	1842	1842	1842	0
154	20250508	161600	88686444	1842	1842	1842	1842	0
155	20250508	161500	88686444	1842	1842	1842	1842	0
156	20250508	161400	88686444	1842	1842	1842	1842	0
157	20250508	161300	88686444	1842	1842	1842	1842	0
158	20250508	161200	88686444	1842	1842	1842	1842	0
159	20250508	161100	88686444	1842	1842	1842	1842	0
160	20250508	161000	88686444	1842	1842	1842	1842	0
161	20250508	160900	88686444	1842	1842	1842	1842	0
162	20250508	160800	88686444	1842	1842	1842	1842	0
163	20250508	160700	88686444	1842	1842	1842	1842	0
164	20250508	160600	88686444	1842	1842	1842	1842	0
165	20250508	160500	88686444	1842	1842	1842	1842	0
166	20250508	160400	88686444	1842	1842	1842	1842	0
167	20250508	160300	88686444	1842	1842	1842	1842	0
168	20250508	160200	88686444	1842	1842	1842	1842	0
169	20250508	160100	88686444	1842	1842	1842	1842	0
170	20250508	160000	88686444	1842	1842	1842	1842	0
171	20250508	155900	88686444	1842	1842	1842	1842	0
172	20250508	155800	88686444	1842	1842	1842	1842	0
173	20250508	155700	88686444	1842	1842	1842	1842	0
174	20250508	155600	88686444	1842	1842	1842	1842	0
175	20250508	155500	88686444	1842	1842	1842	1842	0
176	20250508	155400	88686444	1842	1842	1842	1842	0
177	20250508	155300	88686444	1842	1842	1842	1842	0
178	20250508	155200	88686444	1842	1842	1842	1842	0
179	20250508	155100	88686444	1842	1842	1842	1842	0
180	20250508	155000	88686444	1842	1842	1842	1842	0
181	20250508	154900	88686444	1842	1842	1842	1842	0
182	20250508	154800	88686444	1842	1842	1842	1842	3162
183	20250508	154700	88686444	1842	1842	1842	1842	0
184	20250508	154600	88686444	1842	1842	1842	1842	0
185	20250508	154500	88686444	1842	1842	1842	1842	0
186	20250508	154400	88686444	1842	1842	1842	1842	0
187	20250508	154300	88686444	1842	1842	1842	1842	0
188	20250508	154200	88686444	1842	1842	1842	1842	0
189	20250508	154100	88686444	1842	1842	1842	1842	0
190	20250508	154000	88686444	1842	1842	1842	1842	0
191	20250508	153900	88686444	1842	1842	1842	1842	0
192	20250508	153800	88686444	1842	1842	1842	1842	0
193	20250508	153700	88686444	1842	1842	1842	1842	0
194	20250508	153600	88686444	1842	1842	1842	1842	0
195	20250508	153500	88686444	1842	1842	1842	1842	0
196	20250508	153400	88686444	1842	1842	1842	1842	0
197	20250508	153300	88686444	1842	1842	1842	1842	0
198	20250508	153200	88686444	1842	1842	1842	1842	0
199	20250508	153100	88686444	1842	1842	1842	1842	0
200	20250508	153000	88686444	1842	1842	1842	1842	3162
201	20250508	152900	82862040	1842	1842	1842	1842	0
202	20250508	152800	82862040	1842	1842	1842	1842	0
203	20250508	152700	82862040	1842	1842	1842	1842	0
204	20250508	152600	82862040	1842	1842	1842	1842	0
205	20250508	152500	82862040	1842	1842	1842	1842	0
206	20250508	152400	82862040	1842	1842	1842	1842	0
207	20250508	152300	82862040	1842	1842	1842	1842	0
208	20250508	152200	82862040	1842	1842	1842	1842	0
209	20250508	152100	82862040	1842	1842	1842	1842	0
210	20250508	152000	82862040	1842	1842	1842	1842	0
211	20250508	151900	82862040	1842	1842	1843	1842	45
212	20250508	151800	82779120	1843	1843	1843	1843	102
213	20250508	151700	82591134	1843	1843	1843	1843	0
214	20250508	151600	82591134	1843	1842	1843	1842	532
215	20250508	151500	81611189	1843	1842	1843	1842	51
216	20250508	151400	81517246	1844	1844	1844	1844	0
217	20250508	151300	81517246	1844	1843	1844	1843	447
218	20250508	151200	80693424	1844	1844	1844	1844	0
219	20250508	151100	80693424	1844	1844	1844	1844	0
220	20250508	151000	80693424	1844	1844	1844	1844	0
221	20250508	150900	80693424	1844	1844	1844	1844	1
222	20250508	150800	80691580	1843	1843	1843	1843	1700
223	20250508	150700	77558480	1844	1844	1844	1844	51
224	20250508	150600	77464436	1844	1844	1844	1844	40
225	20250508	150500	77390676	1844	1844	1844	1844	0
226	20250508	150400	77390676	1844	1844	1844	1844	42
227	20250508	150300	77313228	1844	1844	1844	1844	45
228	20250508	150200	77230248	1844	1844	1844	1844	42
229	20250508	150100	77152800	1844	1844	1844	1844	42
230	20250508	150000	77075352	1844	1844	1844	1843	144
231	20250508	145900	76809820	1844	1844	1844	1844	0
232	20250508	145800	76809820	1844	1844	1844	1844	100
233	20250508	145700	76625420	1844	1844	1844	1844	0
234	20250508	145600	76625420	1844	1844	1844	1844	550
235	20250508	145500	75611220	1844	1844	1844	1844	0
236	20250508	145400	75611220	1844	1844	1844	1844	0
237	20250508	145300	75611220	1844	1844	1844	1844	0
238	20250508	145200	75611220	1844	1844	1844	1844	0
239	20250508	145100	75611220	1844	1844	1844	1844	0
240	20250508	145000	75611220	1844	1844	1844	1844	0
241	20250508	144900	75611220	1844	1844	1844	1844	0
242	20250508	144800	75611220	1844	1844	1844	1844	0
243	20250508	144700	75611220	1844	1844	1844	1844	0
244	20250508	144600	75611220	1844	1844	1844	1844	0
245	20250508	144500	75611220	1844	1844	1844	1844	0
246	20250508	144400	75611220	1844	1844	1844	1844	1000
247	20250508	144300	73767220	1843	1843	1843	1843	0
248	20250508	144200	73767220	1843	1843	1843	1843	0
249	20250508	144100	73767220	1843	1843	1843	1843	0
250	20250508	144000	73767220	1843	1843	1843	1843	30
251	20250508	143900	73711930	1844	1844	1844	1844	0
252	20250508	143800	73711930	1844	1844	1844	1844	0
253	20250508	143700	73711930	1844	1844	1844	1844	0
254	20250508	143600	73711930	1844	1844	1844	1844	0
255	20250508	143500	73711930	1844	1844	1844	1844	0
256	20250508	143400	73711930	1844	1844	1844	1844	0
257	20250508	143300	73711930	1844	1844	1844	1844	0
258	20250508	143200	73711930	1844	1844	1844	1844	0
259	20250508	143100	73711930	1844	1844	1844	1844	531
260	20250508	143000	72732766	1844	1844	1844	1844	0
261	20250508	142900	72732766	1844	1844	1844	1844	0
262	20250508	142800	72732766	1844	1844	1844	1844	400
263	20250508	142700	71995166	1844	1844	1844	1844	0
264	20250508	142600	71995166	1844	1843	1844	1836	3001
265	20250508	142500	66477724	1844	1844	1844	1844	19
266	20250508	142400	66442688	1844	1844	1844	1844	0
267	20250508	142300	66442688	1844	1844	1844	1844	0
268	20250508	142200	66442688	1844	1844	1844	1844	0
269	20250508	142100	66442688	1844	1844	1844	1844	0
270	20250508	142000	66442688	1844	1843	1844	1843	300
271	20250508	141900	65889536	1843	1843	1843	1843	0
272	20250508	141800	65889536	1843	1843	1843	1843	0
273	20250508	141700	65889536	1843	1843	1843	1843	0
274	20250508	141600	65889536	1843	1843	1843	1843	68
275	20250508	141500	65764212	1845	1845	1845	1845	0
276	20250508	141400	65764212	1845	1845	1845	1845	0
277	20250508	141300	65764212	1845	1845	1845	1845	0
278	20250508	141200	65764212	1845	1845	1845	1845	0
279	20250508	141100	65764212	1845	1845	1845	1845	5
280	20250508	141000	65754987	1845	1845	1845	1845	2
281	20250508	140900	65751297	1844	1844	1844	1844	0
282	20250508	140800	65751297	1844	1844	1844	1844	0
283	20250508	140700	65751297	1844	1845	1845	1844	198
284	20250508	140600	65386049	1846	1846	1846	1846	0
285	20250508	140500	65386049	1846	1846	1846	1846	25
286	20250508	140400	65339899	1846	1846	1846	1846	36
287	20250508	140300	65273443	1846	1846	1846	1846	0
288	20250508	140200	65273443	1846	1846	1846	1846	1
289	20250508	140100	65271597	1845	1845	1845	1845	0
290	20250508	140000	65271597	1845	1845	1845	1845	1
291	20250508	135900	65269752	1846	1846	1846	1846	2
292	20250508	135800	65266060	1846	1846	1846	1846	0
293	20250508	135700	65266060	1846	1846	1846	1846	0
294	20250508	135600	65266060	1846	1846	1846	1846	0
295	20250508	135500	65266060	1846	1846	1846	1846	0
296	20250508	135400	65266060	1846	1846	1846	1846	0
297	20250508	135300	65266060	1846	1846	1846	1846	0
298	20250508	135200	65266060	1846	1846	1846	1846	0
299	20250508	135100	65266060	1846	1845	1846	1845	2171
300	20250508	135000	61258565	1845	1845	1845	1845	4
301	20250508	134900	61251185	1845	1845	1845	1845	0
302	20250508	134800	61251185	1845	1845	1845	1845	1
303	20250508	134700	61249340	1838	1838	1838	1838	0
304	20250508	134600	61249340	1838	1841	1845	1837	7073
305	20250508	134500	48246767	1844	1844	1844	1844	51
306	20250508	134400	48152723	1844	1844	1846	1844	620
307	20250508	134300	47009345	1846	1846	1846	1846	1
308	20250508	134200	47007499	1846	1844	1846	1842	1086
309	20250508	134100	45006616	1845	1846	1846	1841	1051
310	20250508	134000	43069924	1846	1846	1846	1846	10
311	20250508	133900	43051464	1844	1844	1844	1844	0
312	20250508	133800	43051464	1844	1844	1844	1844	0
313	20250508	133700	43051464	1844	1844	1844	1844	0
314	20250508	133600	43051464	1844	1844	1844	1844	0
315	20250508	133500	43051464	1844	1844	1844	1844	3
316	20250508	133400	43045932	1848	1848	1848	1848	0
317	20250508	133300	43045932	1848	1848	1848	1848	0
318	20250508	133200	43045932	1848	1848	1848	1848	0
319	20250508	133100	43045932	1848	1848	1848	1848	0
320	20250508	133000	43045932	1848	1848	1848	1848	0
321	20250508	132900	43045932	1848	1848	1848	1848	0
322	20250508	132800	43045932	1848	1848	1848	1848	0
323	20250508	132700	43045932	1848	1848	1848	1848	0
324	20250508	132600	43045932	1848	1848	1848	1848	0
325	20250508	132500	43045932	1848	1848	1848	1848	0
326	20250508	132400	43045932	1848	1848	1848	1848	0
327	20250508	132300	43045932	1848	1848	1848	1848	0
328	20250508	132200	43045932	1848	1848	1848	1848	0
329	20250508	132100	43045932	1848	1848	1848	1848	0
330	20250508	132000	43045932	1848	1848	1848	1848	0
331	20250508	131900	43045932	1848	1848	1848	1848	0
332	20250508	131800	43045932	1848	1848	1848	1848	0
333	20250508	131700	43045932	1848	1848	1848	1848	0
334	20250508	131600	43045932	1848	1848	1848	1848	0
335	20250508	131500	43045932	1848	1848	1848	1848	0
336	20250508	131400	43045932	1848	1848	1848	1848	0
337	20250508	131300	43045932	1848	1848	1848	1848	0
338	20250508	131200	43045932	1848	1848	1848	1848	54
339	20250508	131100	42946140	1844	1844	1844	1844	0
340	20250508	131000	42946140	1844	1844	1844	1844	0
341	20250508	130900	42946140	1844	1844	1844	1844	0
342	20250508	130800	42946140	1844	1844	1844	1844	50
343	20250508	130700	42853940	1848	1848	1848	1848	0
344	20250508	130600	42853940	1848	1848	1848	1848	0
345	20250508	130500	42853940	1848	1848	1848	1848	0
346	20250508	130400	42853940	1848	1848	1848	1848	0
347	20250508	130300	42853940	1848	1848	1848	1848	0
348	20250508	130200	42853940	1848	1848	1848	1848	3
349	20250508	130100	42848396	1848	1848	1848	1848	0
350	20250508	130000	42848396	1848	1848	1848	1848	0
351	20250508	125900	42848396	1848	1848	1848	1848	0
352	20250508	125800	42848396	1848	1848	1848	1848	0
353	20250508	125700	42848396	1848	1848	1848	1848	0
354	20250508	125600	42848396	1848	1848	1848	1848	0
355	20250508	125500	42848396	1848	1848	1848	1848	0
356	20250508	125400	42848396	1848	1845	1848	1845	1778
357	20250508	125300	39567452	1848	1848	1848	1848	0
358	20250508	125200	39567452	1848	1848	1848	1848	0
359	20250508	125100	39567452	1848	1848	1848	1848	0
360	20250508	125000	39567452	1848	1848	1848	1848	0
361	20250508	124900	39567452	1848	1848	1848	1848	0
362	20250508	124800	39567452	1848	1848	1848	1848	10
363	20250508	124700	39548972	1848	1848	1848	1848	0
364	20250508	124600	39548972	1848	1848	1848	1848	0
365	20250508	124500	39548972	1848	1848	1848	1848	0
366	20250508	124400	39548972	1848	1848	1848	1848	0
367	20250508	124300	39548972	1848	1848	1848	1848	0
368	20250508	124200	39548972	1848	1848	1848	1848	0
369	20250508	124100	39548972	1848	1848	1848	1848	0
370	20250508	124000	39548972	1848	1848	1848	1848	0
371	20250508	123900	39548972	1848	1848	1848	1848	0
372	20250508	123800	39548972	1848	1848	1848	1848	0
373	20250508	123700	39548972	1848	1848	1848	1848	82
374	20250508	123600	39397436	1849	1849	1849	1849	7
375	20250508	123500	39384493	1850	1850	1850	1850	0
376	20250508	123400	39384493	1850	1850	1850	1850	0
377	20250508	123300	39384493	1850	1850	1850	1850	0
378	20250508	123200	39384493	1850	1850	1850	1850	0
379	20250508	123100	39384493	1850	1846	1850	1842	4428
380	20250508	123000	31223199	1849	1849	1849	1849	0
381	20250508	122900	31223199	1849	1849	1849	1849	4
382	20250508	122800	31215803	1850	1850	1850	1850	0
383	20250508	122700	31215803	1850	1850	1850	1850	0
384	20250508	122600	31215803	1850	1850	1850	1850	0
385	20250508	122500	31215803	1850	1850	1850	1850	5
386	20250508	122400	31206553	1850	1850	1850	1850	0
387	20250508	122300	31206553	1850	1850	1850	1850	0
388	20250508	122200	31206553	1850	1850	1850	1850	0
389	20250508	122100	31206553	1850	1850	1850	1850	0
390	20250508	122000	31206553	1850	1850	1850	1850	0
391	20250508	121900	31206553	1850	1850	1850	1850	0
392	20250508	121800	31206553	1850	1850	1850	1850	0
393	20250508	121700	31206553	1850	1850	1850	1850	0
394	20250508	121600	31206553	1850	1850	1850	1850	0
395	20250508	121500	31206553	1850	1850	1850	1850	0
396	20250508	121400	31206553	1850	1850	1850	1850	0
397	20250508	121300	31206553	1850	1850	1850	1850	0
398	20250508	121200	31206553	1850	1850	1850	1850	0
399	20250508	121100	31206553	1850	1850	1850	1850	0
400	20250508	121000	31206553	1850	1850	1850	1850	1
401	20250508	120900	31204703	1848	1848	1848	1848	0
402	20250508	120800	31204703	1848	1848	1848	1848	0
403	20250508	120700	31204703	1848	1848	1848	1848	0
404	20250508	120600	31204703	1848	1848	1848	1848	0
405	20250508	120500	31204703	1848	1848	1848	1848	1
406	20250508	120400	31202855	1848	1848	1848	1848	0
407	20250508	120300	31202855	1848	1847	1848	1847	563
408	20250508	120200	30162938	1847	1844	1847	1843	1725
409	20250508	120100	26983115	1845	1845	1845	1845	132
410	20250508	120000	26739575	1846	1846	1846	1846	0
411	20250508	115900	26739575	1846	1847	1847	1846	1598
412	20250508	115800	23788134	1849	1849	1849	1849	0
413	20250508	115700	23788134	1849	1849	1849	1849	0
414	20250508	115600	23788134	1849	1849	1849	1849	0
415	20250508	115500	23788134	1849	1849	1849	1849	0
416	20250508	115400	23788134	1849	1849	1849	1849	0
417	20250508	115300	23788134	1849	1849	1849	1849	0
418	20250508	115200	23788134	1849	1849	1849	1849	0
419	20250508	115100	23788134	1849	1849	1849	1849	0
420	20250508	115000	23788134	1849	1849	1849	1849	0
421	20250508	114900	23788134	1849	1849	1849	1849	0
422	20250508	114800	23788134	1849	1849	1849	1849	0
423	20250508	114700	23788134	1849	1849	1849	1849	0
424	20250508	114600	23788134	1849	1849	1849	1849	0
425	20250508	114500	23788134	1849	1849	1849	1849	0
426	20250508	114400	23788134	1849	1847	1849	1847	681
427	20250508	114300	22530283	1850	1850	1850	1850	0
428	20250508	114200	22530283	1850	1850	1850	1850	0
429	20250508	114100	22530283	1850	1850	1850	1850	0
430	20250508	114000	22530283	1850	1850	1850	1850	0
431	20250508	113900	22530283	1850	1850	1850	1850	58
432	20250508	113800	22422983	1847	1847	1847	1847	0
433	20250508	113700	22422983	1847	1847	1847	1847	0
434	20250508	113600	22422983	1847	1847	1847	1847	0
435	20250508	113500	22422983	1847	1847	1847	1847	0
436	20250508	113400	22422983	1847	1847	1847	1847	0
437	20250508	113300	22422983	1847	1847	1847	1847	0
438	20250508	113200	22422983	1847	1847	1847	1847	0
439	20250508	113100	22422983	1847	1847	1847	1847	15
440	20250508	113000	22395278	1850	1850	1850	1850	0
441	20250508	112900	22395278	1850	1850	1850	1850	0
442	20250508	112800	22395278	1850	1850	1850	1850	0
443	20250508	112700	22395278	1850	1850	1850	1850	10
444	20250508	112600	22376778	1850	1850	1850	1850	0
445	20250508	112500	22376778	1850	1850	1850	1850	10
446	20250508	112400	22358278	1850	1850	1850	1850	0
447	20250508	112300	22358278	1850	1848	1850	1848	557
448	20250508	112200	21328828	1848	1848	1848	1848	0
449	20250508	112100	21328828	1848	1848	1848	1848	0
450	20250508	112000	21328828	1848	1848	1848	1848	0
451	20250508	111900	21328828	1848	1848	1848	1848	0
452	20250508	111800	21328828	1848	1848	1848	1848	0
453	20250508	111700	21328828	1848	1848	1848	1848	0
454	20250508	111600	21328828	1848	1848	1848	1848	0
455	20250508	111500	21328828	1848	1848	1848	1848	0
456	20250508	111400	21328828	1848	1848	1848	1848	0
457	20250508	111300	21328828	1848	1848	1848	1848	0
458	20250508	111200	21328828	1848	1848	1848	1848	1
459	20250508	111100	21326980	1848	1848	1848	1848	0
460	20250508	111000	21326980	1848	1848	1848	1848	0
461	20250508	110900	21326980	1848	1848	1848	1848	0
462	20250508	110800	21326980	1848	1848	1848	1848	10
463	20250508	110700	21308500	1850	1849	1850	1849	759
464	20250508	110600	19905030	1854	1854	1854	1854	0
465	20250508	110500	19905030	1854	1854	1854	1854	0
466	20250508	110400	19905030	1854	1854	1854	1854	0
467	20250508	110300	19905030	1854	1854	1854	1854	0
468	20250508	110200	19905030	1854	1854	1854	1854	0
469	20250508	110100	19905030	1854	1854	1854	1854	0
470	20250508	110000	19905030	1854	1854	1854	1854	0
471	20250508	105900	19905030	1854	1854	1854	1854	0
472	20250508	105800	19905030	1854	1854	1854	1854	0
473	20250508	105700	19905030	1854	1854	1854	1854	0
474	20250508	105600	19905030	1854	1854	1854	1854	0
475	20250508	105500	19905030	1854	1854	1854	1854	0
476	20250508	105400	19905030	1854	1854	1854	1854	0
477	20250508	105300	19905030	1854	1854	1854	1854	0
478	20250508	105200	19905030	1854	1854	1854	1854	0
479	20250508	105100	19905030	1854	1854	1854	1854	0
480	20250508	105000	19905030	1854	1854	1854	1854	2
481	20250508	104900	19901322	1854	1854	1854	1854	0
482	20250508	104800	19901322	1854	1854	1854	1854	0
483	20250508	104700	19901322	1854	1854	1854	1854	0
484	20250508	104600	19901322	1854	1854	1854	1854	0
485	20250508	104500	19901322	1854	1854	1854	1854	0
486	20250508	104400	19901322	1854	1850	1854	1850	14
487	20250508	104300	19875418	1850	1850	1850	1850	0
488	20250508	104200	19875418	1850	1850	1850	1850	0
489	20250508	104100	19875418	1850	1850	1850	1850	14
490	20250508	104000	19849518	1850	1850	1850	1850	0
491	20250508	103900	19849518	1850	1850	1850	1850	0
492	20250508	103800	19849518	1850	1850	1850	1850	111
493	20250508	103700	19644168	1850	1850	1850	1845	713
494	20250508	103600	18326534	1851	1851	1851	1851	50
495	20250508	103500	18233984	1851	1851	1851	1851	0
496	20250508	103400	18233984	1851	1851	1851	1851	50
497	20250508	103300	18141434	1851	1851	1851	1851	0
498	20250508	103200	18141434	1851	1851	1851	1851	0
499	20250508	103100	18141434	1851	1850	1851	1850	118
500	20250508	103000	17923029	1850	1850	1850	1850	2251
501	20250508	102900	13758679	1850	1850	1850	1850	1
502	20250508	102800	13756829	1850	1850	1850	1850	2
503	20250508	102700	13753129	1850	1850	1850	1850	0
504	20250508	102600	13753129	1850	1850	1850	1850	0
505	20250508	102500	13753129	1850	1850	1850	1850	0
506	20250508	102400	13753129	1850	1850	1850	1850	0
507	20250508	102300	13753129	1850	1850	1850	1850	0
508	20250508	102200	13753129	1850	1850	1850	1850	8
509	20250508	102100	13738329	1850	1850	1850	1850	0
510	20250508	102000	13738329	1850	1850	1850	1850	45
511	20250508	101900	13655079	1854	1854	1854	1854	3
512	20250508	101800	13649517	1854	1849	1854	1849	3942
513	20250508	101700	6355246	1850	1850	1850	1850	11
514	20250508	101600	6334896	1850	1851	1851	1850	1267
515	20250508	101500	3990864	1852	1853	1853	1851	37
516	20250508	101400	3922361	1853	1853	1853	1853	0
517	20250508	101300	3922361	1853	1853	1853	1853	0
518	20250508	101200	3922361	1853	1853	1853	1853	1
519	20250508	101100	3920508	1853	1853	1853	1853	0
520	20250508	101000	3920508	1853	1853	1853	1853	0
521	20250508	100900	3920508	1853	1853	1853	1853	5
522	20250508	100800	3911243	1853	1853	1853	1853	1
523	20250508	100700	3909390	1853	1853	1853	1853	0
524	20250508	100600	3909390	1853	1853	1853	1853	4
525	20250508	100500	3901978	1853	1853	1853	1853	0
526	20250508	100400	3901978	1853	1853	1853	1853	0
527	20250508	100300	3901978	1853	1853	1853	1853	0
528	20250508	100200	3901978	1853	1853	1853	1853	0
529	20250508	100100	3901978	1853	1853	1853	1853	0
530	20250508	100000	3901978	1853	1853	1853	1853	0
531	20250508	095900	3901978	1853	1853	1853	1853	0
532	20250508	095800	3901978	1853	1853	1853	1853	0
533	20250508	095700	3901978	1853	1853	1853	1853	0
534	20250508	095600	3901978	1853	1853	1853	1853	0
535	20250508	095500	3901978	1853	1853	1853	1853	0
536	20250508	095400	3901978	1853	1853	1853	1853	0
537	20250508	095300	3901978	1853	1853	1853	1853	0
538	20250508	095200	3901978	1853	1851	1853	1851	144
539	20250508	095100	3635414	1855	1855	1855	1855	0
540	20250508	095000	3635414	1855	1855	1855	1855	0
541	20250508	094900	3635414	1855	1855	1855	1855	0
542	20250508	094800	3635414	1855	1852	1855	1851	279
543	20250508	094700	3118755	1853	1853	1853	1853	0
544	20250508	094600	3118755	1853	1853	1853	1853	0
545	20250508	094500	3118755	1853	1853	1853	1853	0
546	20250508	094400	3118755	1853	1855	1855	1853	8
547	20250508	094300	3103927	1855	1855	1855	1855	0
548	20250508	094200	3103927	1855	1855	1855	1855	0
549	20250508	094100	3103927	1855	1855	1855	1855	0
550	20250508	094000	3103927	1855	1855	1855	1855	0
551	20250508	093900	3103927	1855	1855	1855	1855	1
552	20250508	093800	3102072	1856	1856	1856	1856	0
553	20250508	093700	3102072	1856	1856	1856	1856	0
554	20250508	093600	3102072	1856	1856	1856	1856	1
555	20250508	093500	3100216	1856	1856	1856	1856	1
556	20250508	093400	3098360	1856	1856	1856	1856	3
557	20250508	093300	3092792	1856	1856	1856	1856	54
558	20250508	093200	2992568	1856	1856	1856	1856	0
559	20250508	093100	2992568	1856	1851	1856	1851	89
560	20250508	093000	2827814	1856	1856	1856	1856	1
561	20250508	092900	2825958	1856	1856	1856	1856	0
562	20250508	092800	2825958	1856	1856	1856	1856	0
563	20250508	092700	2825958	1856	1856	1856	1856	0
564	20250508	092600	2825958	1856	1856	1856	1856	1
565	20250508	092500	2824102	1852	1852	1852	1852	0
566	20250508	092400	2824102	1852	1852	1852	1852	0
567	20250508	092300	2824102	1852	1853	1853	1852	286
568	20250508	092200	2294251	1853	1853	1853	1853	0
569	20250508	092100	2294251	1853	1861	1861	1853	853
570	20250508	092000	712347	1861	1861	1861	1861	1
571	20250508	091900	710486	1861	1861	1861	1861	0
572	20250508	091800	710486	1861	1861	1861	1861	1
573	20250508	091700	708625	1862	1862	1862	1862	0
574	20250508	091600	708625	1862	1862	1862	1862	4
575	20250508	091500	701177	1863	1863	1863	1863	2
576	20250508	091400	697451	1863	1863	1863	1863	0
577	20250508	091300	697451	1863	1863	1863	1863	0
578	20250508	091200	697451	1863	1863	1863	1863	1
579	20250508	091100	695588	1863	1863	1863	1863	0
580	20250508	091000	695588	1863	1863	1863	1863	0
581	20250508	090900	695588	1863	1863	1863	1863	1
582	20250508	090800	693725	1863	1863	1863	1863	1
583	20250508	090700	691862	1855	1855	1855	1855	0
584	20250508	090600	691862	1855	1855	1855	1855	6
585	20250508	090500	680732	1864	1864	1864	1864	1
586	20250508	090400	678868	1865	1865	1865	1865	0
587	20250508	090300	678868	1865	1865	1865	1865	2
588	20250508	090200	675138	1865	1865	1865	1865	23
589	20250508	090100	632243	1855	1855	1855	1855	0
590	20250508	090000	632243	1855	1854	1855	1854	341