KissMeData/036170/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190400	60676692	927	927	927	927	2507
3	20250508	190300	60676692	927	927	927	927	0
4	20250508	190200	60676692	927	927	927	927	0
5	20250508	190100	60676692	927	927	927	927	0
6	20250508	190000	60676692	927	927	927	927	0
7	20250508	185900	60676692	927	927	927	927	0
8	20250508	185800	60676692	927	927	927	927	0
9	20250508	185700	60676692	927	927	927	927	0
10	20250508	185600	60676692	927	927	927	927	0
11	20250508	185500	60676692	927	927	927	927	0
12	20250508	185400	60676692	927	927	927	927	0
13	20250508	185300	60676692	927	927	927	927	0
14	20250508	185200	60676692	927	927	927	927	0
15	20250508	185100	60676692	927	927	927	927	0
16	20250508	185000	60676692	927	927	927	927	0
17	20250508	184900	60676692	927	927	927	927	0
18	20250508	184800	60676692	927	927	927	927	0
19	20250508	184700	60676692	927	927	927	927	0
20	20250508	184600	60676692	927	927	927	927	0
21	20250508	184500	60676692	927	927	927	927	0
22	20250508	184400	60676692	927	927	927	927	0
23	20250508	184300	60676692	927	927	927	927	0
24	20250508	184200	60676692	927	927	927	927	0
25	20250508	184100	60676692	927	927	927	927	0
26	20250508	184000	60676692	927	927	927	927	0
27	20250508	183900	60676692	927	927	927	927	0
28	20250508	183800	60676692	927	927	927	927	0
29	20250508	183700	60676692	927	927	927	927	0
30	20250508	183600	60676692	927	927	927	927	0
31	20250508	183500	60676692	927	927	927	927	0
32	20250508	183400	60676692	927	927	927	927	2507
33	20250508	183300	60676692	927	927	927	927	0
34	20250508	183200	60676692	927	927	927	927	0
35	20250508	183100	60676692	927	927	927	927	0
36	20250508	183000	60676692	927	927	927	927	0
37	20250508	182900	60676692	927	927	927	927	0
38	20250508	182800	60676692	927	927	927	927	0
39	20250508	182700	60676692	927	927	927	927	0
40	20250508	182600	60676692	927	927	927	927	0
41	20250508	182500	60676692	927	927	927	927	0
42	20250508	182400	60676692	927	927	927	927	0
43	20250508	182300	60676692	927	927	927	927	0
44	20250508	182200	60676692	927	927	927	927	0
45	20250508	182100	60676692	927	927	927	927	0
46	20250508	182000	60676692	927	927	927	927	0
47	20250508	181900	60676692	927	927	927	927	0
48	20250508	181800	60676692	927	927	927	927	0
49	20250508	181700	60676692	927	927	927	927	0
50	20250508	181600	60676692	927	927	927	927	0
51	20250508	181500	60676692	927	927	927	927	0
52	20250508	181400	60676692	927	927	927	927	0
53	20250508	181300	60676692	927	927	927	927	0
54	20250508	181200	60676692	927	927	927	927	0
55	20250508	181100	60676692	927	927	927	927	0
56	20250508	181000	60676692	927	927	927	927	0
57	20250508	180900	60676692	927	927	927	927	0
58	20250508	180800	60676692	927	927	927	927	0
59	20250508	180700	60676692	927	927	927	927	0
60	20250508	180600	60676692	927	927	927	927	0
61	20250508	180500	60676692	927	927	927	927	0
62	20250508	180400	60676692	927	927	927	927	2507
63	20250508	180300	60676692	927	927	927	927	0
64	20250508	180200	60676692	927	927	927	927	0
65	20250508	180100	60676692	927	927	927	927	0
66	20250508	180000	60676692	927	927	927	927	0
67	20250508	175900	60676692	927	927	927	927	0
68	20250508	175800	60676692	927	927	927	927	0
69	20250508	175700	60676692	927	927	927	927	0
70	20250508	175600	60676692	927	927	927	927	0
71	20250508	175500	60676692	927	927	927	927	0
72	20250508	175400	60676692	927	927	927	927	0
73	20250508	175300	60676692	927	927	927	927	0
74	20250508	175200	60676692	927	927	927	927	0
75	20250508	175100	60676692	927	927	927	927	0
76	20250508	175000	60676692	927	927	927	927	0
77	20250508	174900	60676692	927	927	927	927	0
78	20250508	174800	60676692	927	927	927	927	0
79	20250508	174700	60676692	927	927	927	927	0
80	20250508	174600	60676692	927	927	927	927	0
81	20250508	174500	60676692	927	927	927	927	0
82	20250508	174400	60676692	927	927	927	927	0
83	20250508	174300	60676692	927	927	927	927	0
84	20250508	174200	60676692	927	927	927	927	0
85	20250508	174100	60676692	927	927	927	927	0
86	20250508	174000	60676692	927	927	927	927	0
87	20250508	173900	60676692	927	927	927	927	0
88	20250508	173800	60676692	927	927	927	927	0
89	20250508	173700	60676692	927	927	927	927	0
90	20250508	173600	60676692	927	927	927	927	0
91	20250508	173500	60676692	927	927	927	927	0
92	20250508	173400	60676692	927	927	927	927	2507
93	20250508	173300	60676692	927	927	927	927	0
94	20250508	173200	60676692	927	927	927	927	0
95	20250508	173100	60676692	927	927	927	927	0
96	20250508	173000	60676692	927	927	927	927	0
97	20250508	172900	60676692	927	927	927	927	0
98	20250508	172800	60676692	927	927	927	927	0
99	20250508	172700	60676692	927	927	927	927	0
100	20250508	172600	60676692	927	927	927	927	0
101	20250508	172500	60676692	927	927	927	927	0
102	20250508	172400	60676692	927	927	927	927	0
103	20250508	172300	60676692	927	927	927	927	0
104	20250508	172200	60676692	927	927	927	927	0
105	20250508	172100	60676692	927	927	927	927	0
106	20250508	172000	60676692	927	927	927	927	0
107	20250508	171900	60676692	927	927	927	927	0
108	20250508	171800	60676692	927	927	927	927	0
109	20250508	171700	60676692	927	927	927	927	0
110	20250508	171600	60676692	927	927	927	927	0
111	20250508	171500	60676692	927	927	927	927	0
112	20250508	171400	60676692	927	927	927	927	0
113	20250508	171300	60676692	927	927	927	927	0
114	20250508	171200	60676692	927	927	927	927	0
115	20250508	171100	60676692	927	927	927	927	0
116	20250508	171000	60676692	927	927	927	927	0
117	20250508	170900	60676692	927	927	927	927	0
118	20250508	170800	60676692	927	927	927	927	0
119	20250508	170700	60676692	927	927	927	927	0
120	20250508	170600	60676692	927	927	927	927	0
121	20250508	170500	60676692	927	927	927	927	0
122	20250508	170400	60676692	927	927	927	927	2507
123	20250508	170300	60676692	927	927	927	927	0
124	20250508	170200	60676692	927	927	927	927	0
125	20250508	170100	60676692	927	927	927	927	0
126	20250508	170000	60676692	927	927	927	927	0
127	20250508	165900	60676692	927	927	927	927	0
128	20250508	165800	60676692	927	927	927	927	0
129	20250508	165700	60676692	927	927	927	927	0
130	20250508	165600	60676692	927	927	927	927	0
131	20250508	165500	60676692	927	927	927	927	0
132	20250508	165400	60676692	927	927	927	927	0
133	20250508	165300	60676692	927	927	927	927	0
134	20250508	165200	60676692	927	927	927	927	0
135	20250508	165100	60676692	927	927	927	927	0
136	20250508	165000	60676692	927	927	927	927	0
137	20250508	164900	60676692	927	927	927	927	0
138	20250508	164800	60676692	927	927	927	927	0
139	20250508	164700	60676692	927	927	927	927	0
140	20250508	164600	60676692	927	927	927	927	0
141	20250508	164500	60676692	927	927	927	927	0
142	20250508	164400	60676692	927	927	927	927	0
143	20250508	164300	60676692	927	927	927	927	0
144	20250508	164200	60676692	927	927	927	927	0
145	20250508	164100	60676692	927	927	927	927	0
146	20250508	164000	60676692	927	927	927	927	0
147	20250508	163900	60676692	927	927	927	927	0
148	20250508	163800	60676692	927	927	927	927	0
149	20250508	163700	60676692	927	927	927	927	0
150	20250508	163600	60676692	927	927	927	927	0
151	20250508	163500	60676692	927	927	927	927	0
152	20250508	163400	60676692	927	927	927	927	2507
153	20250508	163300	60676692	927	927	927	927	0
154	20250508	163200	60676692	927	927	927	927	0
155	20250508	163100	60676692	927	927	927	927	0
156	20250508	163000	60676692	927	927	927	927	0
157	20250508	162900	60676692	927	927	927	927	0
158	20250508	162800	60676692	927	927	927	927	0
159	20250508	162700	60676692	927	927	927	927	0
160	20250508	162600	60676692	927	927	927	927	0
161	20250508	162500	60676692	927	927	927	927	0
162	20250508	162400	60676692	927	927	927	927	0
163	20250508	162300	60676692	927	927	927	927	0
164	20250508	162200	60676692	927	927	927	927	0
165	20250508	162100	60676692	927	927	927	927	0
166	20250508	162000	60676692	927	927	927	927	0
167	20250508	161900	60676692	927	927	927	927	0
168	20250508	161800	60676692	927	927	927	927	0
169	20250508	161700	60676692	927	927	927	927	0
170	20250508	161600	60676692	927	927	927	927	0
171	20250508	161500	60676692	927	927	927	927	0
172	20250508	161400	60676692	927	927	927	927	0
173	20250508	161300	60676692	927	927	927	927	0
174	20250508	161200	60676692	927	927	927	927	0
175	20250508	161100	60676692	927	927	927	927	0
176	20250508	161000	60676692	927	927	927	927	0
177	20250508	160900	60676692	927	927	927	927	0
178	20250508	160800	60676692	927	927	927	927	0
179	20250508	160700	60676692	927	927	927	927	0
180	20250508	160600	60676692	927	927	927	927	0
181	20250508	160500	60676692	927	927	927	927	0
182	20250508	160400	60676692	927	927	927	927	2507
183	20250508	160300	60676692	927	927	927	927	0
184	20250508	160200	60676692	927	927	927	927	0
185	20250508	160100	60676692	927	927	927	927	0
186	20250508	160000	60676692	927	927	927	927	0
187	20250508	155900	60676692	927	927	927	927	0
188	20250508	155800	60676692	927	927	927	927	0
189	20250508	155700	60676692	927	927	927	927	0
190	20250508	155600	60676692	927	927	927	927	0
191	20250508	155500	60676692	927	927	927	927	0
192	20250508	155400	60676692	927	927	927	927	0
193	20250508	155300	60676692	927	927	927	927	0
194	20250508	155200	60676692	927	927	927	927	0
195	20250508	155100	60676692	927	927	927	927	0
196	20250508	155000	60676692	927	927	927	927	0
197	20250508	154900	60676692	927	927	927	927	0
198	20250508	154800	60676692	927	927	927	927	0
199	20250508	154700	60676692	927	927	927	927	0
200	20250508	154600	60676692	927	927	927	927	0
201	20250508	154500	60676692	927	927	927	927	0
202	20250508	154400	60676692	927	927	927	927	0
203	20250508	154300	60676692	927	927	927	927	0
204	20250508	154200	60676692	927	927	927	927	0
205	20250508	154100	60676692	927	927	927	927	0
206	20250508	154000	60676692	927	927	927	927	0
207	20250508	153900	60676692	927	927	927	927	0
208	20250508	153800	60676692	927	927	927	927	0
209	20250508	153700	60676692	927	927	927	927	0
210	20250508	153600	60676692	927	927	927	927	0
211	20250508	153500	60676692	927	927	927	927	0
212	20250508	153400	60676692	927	927	927	927	2507
213	20250508	153300	60676692	927	927	927	927	0
214	20250508	153200	60676692	927	927	927	927	0
215	20250508	153100	60676692	927	927	927	927	0
216	20250508	153000	60676692	927	927	927	927	2507
217	20250508	152900	58352703	924	924	924	924	0
218	20250508	152800	58352703	924	924	924	924	0
219	20250508	152700	58352703	924	924	924	924	0
220	20250508	152600	58352703	924	924	924	924	0
221	20250508	152500	58352703	924	924	924	924	0
222	20250508	152400	58352703	924	924	924	924	0
223	20250508	152300	58352703	924	924	924	924	0
224	20250508	152200	58352703	924	924	924	924	0
225	20250508	152100	58352703	924	924	924	924	0
226	20250508	152000	58352703	924	924	924	924	0
227	20250508	151900	58352703	924	924	924	924	2500
228	20250508	151800	56042703	924	925	925	924	5000
229	20250508	151700	51420203	924	925	925	924	4002
230	20250508	151600	47719816	925	925	925	925	0
231	20250508	151500	47719816	925	925	925	925	0
232	20250508	151400	47719816	925	925	925	925	0
233	20250508	151300	47719816	925	925	925	925	0
234	20250508	151200	47719816	925	925	925	925	1
235	20250508	151100	47718891	925	925	925	925	0
236	20250508	151000	47718891	925	926	926	925	53
237	20250508	150900	47669816	926	926	926	926	0
238	20250508	150800	47669816	926	926	926	926	0
239	20250508	150700	47669816	926	926	926	926	0
240	20250508	150600	47669816	926	926	926	926	0
241	20250508	150500	47669816	926	926	926	926	0
242	20250508	150400	47669816	926	926	926	926	7
243	20250508	150300	47663334	925	925	925	925	0
244	20250508	150200	47663334	925	925	925	925	0
245	20250508	150100	47663334	925	925	925	925	0
246	20250508	150000	47663334	925	924	925	924	1686
247	20250508	145900	46103793	925	925	925	925	0
248	20250508	145800	46103793	925	925	925	925	0
249	20250508	145700	46103793	925	925	925	925	6
250	20250508	145600	46098243	924	924	924	924	0
251	20250508	145500	46098243	924	924	924	924	0
252	20250508	145400	46098243	924	924	924	924	0
253	20250508	145300	46098243	924	924	924	924	0
254	20250508	145200	46098243	924	925	925	924	36
255	20250508	145100	46064973	925	925	925	925	0
256	20250508	145000	46064973	925	925	925	925	0
257	20250508	144900	46064973	925	925	925	925	0
258	20250508	144800	46064973	925	925	925	925	1
259	20250508	144700	46064048	925	925	925	925	0
260	20250508	144600	46064048	925	925	925	925	6
261	20250508	144500	46058498	925	925	925	925	0
262	20250508	144400	46058498	925	925	925	925	0
263	20250508	144300	46058498	925	925	925	925	0
264	20250508	144200	46058498	925	925	925	925	4
265	20250508	144100	46054798	925	925	925	925	6
266	20250508	144000	46049248	925	925	925	925	0
267	20250508	143900	46049248	925	925	925	925	8
268	20250508	143800	46041848	925	925	925	925	182
269	20250508	143700	45873498	925	925	925	925	5
270	20250508	143600	45868873	924	924	924	924	0
271	20250508	143500	45868873	924	924	924	924	0
272	20250508	143400	45868873	924	924	924	924	0
273	20250508	143300	45868873	924	924	924	924	0
274	20250508	143200	45868873	924	924	924	924	0
275	20250508	143100	45868873	924	924	924	924	2
276	20250508	143000	45867025	924	924	924	924	40
277	20250508	142900	45830065	924	924	924	924	50
278	20250508	142800	45783865	924	924	924	924	8
279	20250508	142700	45776473	924	924	924	924	3
280	20250508	142600	45773701	924	924	924	924	0
281	20250508	142500	45773701	924	924	924	924	0
282	20250508	142400	45773701	924	925	925	924	30
283	20250508	142300	45745961	924	924	924	924	0
284	20250508	142200	45745961	924	924	924	924	8
285	20250508	142100	45738569	924	924	924	924	0
286	20250508	142000	45738569	924	924	924	924	0
287	20250508	141900	45738569	924	924	924	924	45
288	20250508	141800	45696989	924	924	924	924	0
289	20250508	141700	45696989	924	924	924	924	3
290	20250508	141600	45694217	924	924	924	924	6
291	20250508	141500	45688673	923	923	923	923	0
292	20250508	141400	45688673	923	923	923	923	0
293	20250508	141300	45688673	923	923	923	923	0
294	20250508	141200	45688673	923	923	923	923	0
295	20250508	141100	45688673	923	923	923	923	4
296	20250508	141000	45684981	924	924	924	924	0
297	20250508	140900	45684981	924	924	924	924	0
298	20250508	140800	45684981	924	924	924	924	0
299	20250508	140700	45684981	924	921	924	921	882
300	20250508	140600	44872521	921	921	921	921	7
301	20250508	140500	44866074	921	921	921	921	0
302	20250508	140400	44866074	921	921	921	921	0
303	20250508	140300	44866074	921	921	921	921	0
304	20250508	140200	44866074	921	921	921	921	0
305	20250508	140100	44866074	921	921	921	921	7
306	20250508	140000	44859627	921	920	921	920	2072
307	20250508	135900	42953334	921	921	921	921	0
308	20250508	135800	42953334	921	921	921	921	0
309	20250508	135700	42953334	921	921	921	921	0
310	20250508	135600	42953334	921	921	921	921	6
311	20250508	135500	42947808	921	921	921	921	103
312	20250508	135400	42852945	922	922	922	922	0
313	20250508	135300	42852945	922	922	922	922	0
314	20250508	135200	42852945	922	922	922	922	20
315	20250508	135100	42834505	923	923	923	922	11
316	20250508	135000	42824355	923	923	923	923	0
317	20250508	134900	42824355	923	923	923	923	0
318	20250508	134800	42824355	923	923	923	923	0
319	20250508	134700	42824355	923	923	923	923	0
320	20250508	134600	42824355	923	923	923	923	6
321	20250508	134500	42818817	922	922	922	922	0
322	20250508	134400	42818817	922	922	922	922	0
323	20250508	134300	42818817	922	922	922	922	0
324	20250508	134200	42818817	922	922	922	922	2
325	20250508	134100	42816973	921	921	921	921	0
326	20250508	134000	42816973	921	921	921	921	1
327	20250508	133900	42816052	921	920	921	920	20
328	20250508	133800	42797651	920	920	920	920	0
329	20250508	133700	42797651	920	924	924	920	87
330	20250508	133600	42717398	922	922	922	922	0
331	20250508	133500	42717398	922	922	922	922	0
332	20250508	133400	42717398	922	923	923	922	25
333	20250508	133300	42694338	923	923	923	923	0
334	20250508	133200	42694338	923	923	923	923	0
335	20250508	133100	42694338	923	923	923	923	6
336	20250508	133000	42688800	923	923	923	923	0
337	20250508	132900	42688800	923	923	923	923	0
338	20250508	132800	42688800	923	923	923	923	0
339	20250508	132700	42688800	923	923	923	923	0
340	20250508	132600	42688800	923	923	923	923	6
341	20250508	132500	42683262	923	923	923	923	0
342	20250508	132400	42683262	923	923	923	923	0
343	20250508	132300	42683262	923	923	923	923	0
344	20250508	132200	42683262	923	923	923	923	0
345	20250508	132100	42683262	923	923	923	923	6
346	20250508	132000	42677724	923	923	923	923	0
347	20250508	131900	42677724	923	923	923	923	0
348	20250508	131800	42677724	923	923	923	923	0
349	20250508	131700	42677724	923	923	923	923	6
350	20250508	131600	42672186	922	922	922	922	0
351	20250508	131500	42672186	922	922	922	922	0
352	20250508	131400	42672186	922	922	922	922	0
353	20250508	131300	42672186	922	922	922	922	11
354	20250508	131200	42662044	923	923	923	923	0
355	20250508	131100	42662044	923	923	923	923	7
356	20250508	131000	42655583	922	922	922	922	0
357	20250508	130900	42655583	922	922	922	922	0
358	20250508	130800	42655583	922	923	923	922	8
359	20250508	130700	42648200	923	923	923	923	0
360	20250508	130600	42648200	923	923	923	923	0
361	20250508	130500	42648200	923	923	923	923	0
362	20250508	130400	42648200	923	923	923	923	27
363	20250508	130300	42623279	923	923	923	923	0
364	20250508	130200	42623279	923	923	923	923	0
365	20250508	130100	42623279	923	923	923	923	0
366	20250508	130000	42623279	923	923	923	923	0
367	20250508	125900	42623279	923	923	923	923	0
368	20250508	125800	42623279	923	923	923	923	0
369	20250508	125700	42623279	923	923	923	923	0
370	20250508	125600	42623279	923	923	923	923	0
371	20250508	125500	42623279	923	923	923	923	0
372	20250508	125400	42623279	923	923	923	923	0
373	20250508	125300	42623279	923	923	923	923	42
374	20250508	125200	42584513	925	925	925	925	0
375	20250508	125100	42584513	925	925	925	925	0
376	20250508	125000	42584513	925	923	925	923	3152
377	20250508	124900	39675020	923	923	923	923	1
378	20250508	124800	39674097	924	924	924	924	6
379	20250508	124700	39668553	923	923	923	923	2
380	20250508	124600	39666707	922	922	922	922	0
381	20250508	124500	39666707	922	922	922	922	0
382	20250508	124400	39666707	922	922	922	922	0
383	20250508	124300	39666707	922	922	922	922	13
384	20250508	124200	39654721	922	922	922	922	0
385	20250508	124100	39654721	922	922	922	922	2
386	20250508	124000	39652877	924	924	924	924	0
387	20250508	123900	39652877	924	924	924	924	0
388	20250508	123800	39652877	924	924	924	924	0
389	20250508	123700	39652877	924	924	924	924	1
390	20250508	123600	39651953	924	924	924	924	0
391	20250508	123500	39651953	924	924	924	924	25
392	20250508	123400	39628853	922	922	922	922	0
393	20250508	123300	39628853	922	922	922	922	0
394	20250508	123200	39628853	922	922	922	922	0
395	20250508	123100	39628853	922	922	922	922	6
396	20250508	123000	39623321	924	924	924	924	3
397	20250508	122900	39620549	924	924	924	924	0
398	20250508	122800	39620549	924	924	924	924	0
399	20250508	122700	39620549	924	924	924	924	2
400	20250508	122600	39618701	925	925	925	925	0
401	20250508	122500	39618701	925	925	925	925	0
402	20250508	122400	39618701	925	920	925	920	1532
403	20250508	122300	38209112	920	920	920	920	4
404	20250508	122200	38205432	919	919	919	919	0
405	20250508	122100	38205432	919	919	919	919	1
406	20250508	122000	38204513	922	921	924	916	6918
407	20250508	121900	31849022	922	922	922	922	0
408	20250508	121800	31849022	922	922	922	922	0
409	20250508	121700	31849022	922	922	923	922	1003
410	20250508	121600	30924255	921	921	921	921	0
411	20250508	121500	30924255	921	921	921	921	7
412	20250508	121400	30917808	920	920	920	920	0
413	20250508	121300	30917808	920	920	920	920	8
414	20250508	121200	30910448	920	921	922	920	835
415	20250508	121100	30142193	921	921	921	921	0
416	20250508	121000	30142193	921	921	921	921	0
417	20250508	120900	30142193	921	921	921	921	0
418	20250508	120800	30142193	921	921	921	921	0
419	20250508	120700	30142193	921	921	921	920	1511
420	20250508	120600	28752066	922	922	922	922	0
421	20250508	120500	28752066	922	922	922	922	8
422	20250508	120400	28744690	922	922	922	922	4
423	20250508	120300	28741002	922	922	922	922	0
424	20250508	120200	28741002	922	922	922	922	0
425	20250508	120100	28741002	922	922	922	922	7
426	20250508	120000	28734548	921	921	921	921	0
427	20250508	115900	28734548	921	921	921	921	0
428	20250508	115800	28734548	921	921	921	921	0
429	20250508	115700	28734548	921	921	921	921	0
430	20250508	115600	28734548	921	921	921	921	2
431	20250508	115500	28732706	921	921	921	921	0
432	20250508	115400	28732706	921	921	921	921	103
433	20250508	115300	28637843	922	922	922	922	0
434	20250508	115200	28637843	922	922	922	922	0
435	20250508	115100	28637843	922	922	922	922	12
436	20250508	115000	28626779	922	922	922	922	0
437	20250508	114900	28626779	922	922	922	922	0
438	20250508	114800	28626779	922	922	922	922	0
439	20250508	114700	28626779	922	922	922	922	0
440	20250508	114600	28626779	922	922	922	922	0
441	20250508	114500	28626779	922	922	922	922	0
442	20250508	114400	28626779	922	922	922	922	0
443	20250508	114300	28626779	922	922	922	922	0
444	20250508	114200	28626779	922	922	922	922	100
445	20250508	114100	28534579	922	923	923	921	9006
446	20250508	114000	20239500	923	923	923	923	0
447	20250508	113900	20239500	923	923	923	923	0
448	20250508	113800	20239500	923	923	923	923	0
449	20250508	113700	20239500	923	923	923	923	2
450	20250508	113600	20237654	923	922	923	922	33
451	20250508	113500	20207222	922	922	922	922	80
452	20250508	113400	20133462	923	923	923	923	0
453	20250508	113300	20133462	923	923	923	923	6
454	20250508	113200	20127924	923	923	923	923	0
455	20250508	113100	20127924	923	923	923	923	0
456	20250508	113000	20127924	923	923	923	923	0
457	20250508	112900	20127924	923	923	923	923	0
458	20250508	112800	20127924	923	923	923	923	0
459	20250508	112700	20127924	923	923	923	923	0
460	20250508	112600	20127924	923	924	924	923	9
461	20250508	112500	20119611	923	923	923	923	0
462	20250508	112400	20119611	923	923	923	923	0
463	20250508	112300	20119611	923	923	923	923	0
464	20250508	112200	20119611	923	923	923	923	0
465	20250508	112100	20119611	923	923	923	923	3
466	20250508	112000	20116842	923	923	923	923	0
467	20250508	111900	20116842	923	923	923	923	21
468	20250508	111800	20097459	923	923	923	923	0
469	20250508	111700	20097459	923	923	923	923	0
470	20250508	111600	20097459	923	923	923	923	0
471	20250508	111500	20097459	923	923	923	923	0
472	20250508	111400	20097459	923	923	923	923	0
473	20250508	111300	20097459	923	923	923	923	0
474	20250508	111200	20097459	923	923	923	923	0
475	20250508	111100	20097459	923	923	923	923	0
476	20250508	111000	20097459	923	923	923	923	0
477	20250508	110900	20097459	923	923	923	923	0
478	20250508	110800	20097459	923	923	923	923	0
479	20250508	110700	20097459	923	923	923	923	0
480	20250508	110600	20097459	923	923	923	923	0
481	20250508	110500	20097459	923	923	923	923	0
482	20250508	110400	20097459	923	925	925	923	2455
483	20250508	110300	17830992	925	925	925	925	13
484	20250508	110200	17818967	924	924	924	924	0
485	20250508	110100	17818967	924	924	924	924	0
486	20250508	110000	17818967	924	924	924	924	15
487	20250508	105900	17805107	924	924	924	924	0
488	20250508	105800	17805107	924	924	924	924	800
489	20250508	105700	17065907	925	925	925	925	0
490	20250508	105600	17065907	925	925	925	925	0
491	20250508	105500	17065907	925	925	925	925	0
492	20250508	105400	17065907	925	925	925	925	0
493	20250508	105300	17065907	925	925	925	925	0
494	20250508	105200	17065907	925	925	925	925	0
495	20250508	105100	17065907	925	925	925	925	0
496	20250508	105000	17065907	925	925	925	925	0
497	20250508	104900	17065907	925	925	925	925	0
498	20250508	104800	17065907	925	925	925	925	0
499	20250508	104700	17065907	925	925	925	925	0
500	20250508	104600	17065907	925	925	925	925	0
501	20250508	104500	17065907	925	925	925	925	0
502	20250508	104400	17065907	925	925	925	925	14
503	20250508	104300	17052957	924	924	924	924	2
504	20250508	104200	17051109	924	924	924	924	0
505	20250508	104100	17051109	924	924	924	924	11
506	20250508	104000	17040945	924	924	924	924	2
507	20250508	103900	17039097	925	925	925	925	0
508	20250508	103800	17039097	925	924	925	922	1021
509	20250508	103700	16097677	924	924	924	924	1
510	20250508	103600	16096753	922	922	922	922	0
511	20250508	103500	16096753	922	922	922	922	0
512	20250508	103400	16096753	922	922	922	922	60
513	20250508	103300	16041433	923	923	923	923	0
514	20250508	103200	16041433	923	923	923	923	15
515	20250508	103100	16027588	923	923	923	923	0
516	20250508	103000	16027588	923	923	923	923	0
517	20250508	102900	16027588	923	923	923	923	0
518	20250508	102800	16027588	923	923	923	923	0
519	20250508	102700	16027588	923	923	923	923	0
520	20250508	102600	16027588	923	923	923	923	244
521	20250508	102500	15802376	923	923	923	923	0
522	20250508	102400	15802376	923	923	923	923	0
523	20250508	102300	15802376	923	923	923	923	0
524	20250508	102200	15802376	923	923	923	923	0
525	20250508	102100	15802376	923	924	924	923	104
526	20250508	102000	15706289	924	924	924	924	0
527	20250508	101900	15706289	924	924	924	924	1
528	20250508	101800	15705365	925	925	925	925	0
529	20250508	101700	15705365	925	925	925	925	0
530	20250508	101600	15705365	925	925	925	925	0
531	20250508	101500	15705365	925	925	925	925	0
532	20250508	101400	15705365	925	925	925	925	0
533	20250508	101300	15705365	925	925	925	925	0
534	20250508	101200	15705365	925	925	925	925	0
535	20250508	101100	15705365	925	925	925	925	0
536	20250508	101000	15705365	925	923	925	923	106
537	20250508	100900	15607515	925	925	925	925	0
538	20250508	100800	15607515	925	925	925	925	0
539	20250508	100700	15607515	925	925	925	925	0
540	20250508	100600	15607515	925	925	925	925	1
541	20250508	100500	15606590	926	926	926	926	18
542	20250508	100400	15589922	926	926	926	926	0
543	20250508	100300	15589922	926	926	926	926	0
544	20250508	100200	15589922	926	926	926	926	0
545	20250508	100100	15589922	926	926	926	926	8
546	20250508	100000	15582514	926	926	926	926	1
547	20250508	095900	15581588	927	927	927	927	0
548	20250508	095800	15581588	927	927	927	927	0
549	20250508	095700	15581588	927	927	927	927	0
550	20250508	095600	15581588	927	927	927	927	0
551	20250508	095500	15581588	927	927	927	927	0
552	20250508	095400	15581588	927	927	927	927	0
553	20250508	095300	15581588	927	927	927	927	0
554	20250508	095200	15581588	927	927	927	927	0
555	20250508	095100	15581588	927	927	927	927	0
556	20250508	095000	15581588	927	927	927	927	1
557	20250508	094900	15580661	927	927	927	927	0
558	20250508	094800	15580661	927	927	927	927	0
559	20250508	094700	15580661	927	927	927	927	0
560	20250508	094600	15580661	927	927	927	927	0
561	20250508	094500	15580661	927	927	927	927	0
562	20250508	094400	15580661	927	927	927	927	0
563	20250508	094300	15580661	927	927	927	927	1
564	20250508	094200	15579734	927	927	927	927	3
565	20250508	094100	15576953	925	926	926	925	12
566	20250508	094000	15565847	925	925	925	925	0
567	20250508	093900	15565847	925	925	925	925	0
568	20250508	093800	15565847	925	925	925	925	0
569	20250508	093700	15565847	925	925	925	925	0
570	20250508	093600	15565847	925	924	925	920	712
571	20250508	093500	14910544	924	925	925	924	20
572	20250508	093400	14892045	924	924	924	924	0
573	20250508	093300	14892045	924	924	924	924	0
574	20250508	093200	14892045	924	925	925	924	95
575	20250508	093100	14804173	925	925	925	925	1444
576	20250508	093000	13468473	925	925	925	925	0
577	20250508	092900	13468473	925	925	925	925	0
578	20250508	092800	13468473	925	925	925	925	89
579	20250508	092700	13386148	926	928	928	926	302
580	20250508	092600	13106492	928	928	928	928	1
581	20250508	092500	13105564	927	926	927	926	13
582	20250508	092400	13093518	925	924	925	924	6
583	20250508	092300	13087969	920	920	920	920	0
584	20250508	092200	13087969	920	920	920	920	0
585	20250508	092100	13087969	920	920	920	920	0
586	20250508	092000	13087969	920	920	920	920	0
587	20250508	091900	13087969	920	924	924	920	1000
588	20250508	091800	12167953	924	921	924	921	505
589	20250508	091700	11702834	922	922	922	922	0
590	20250508	091600	11702834	922	922	922	922	0
591	20250508	091500	11702834	922	922	922	922	0
592	20250508	091400	11702834	922	924	924	922	12
593	20250508	091300	11691761	924	928	928	924	48
594	20250508	091200	11647350	928	929	929	928	2
595	20250508	091100	11645493	930	930	930	930	1
596	20250508	091000	11644563	931	929	931	929	4
597	20250508	090900	11640842	929	932	932	929	8536
598	20250508	090800	3694860	933	932	933	932	1120
599	20250508	090700	2649920	933	933	933	933	0
600	20250508	090600	2649920	933	934	934	933	910
601	20250508	090500	1800782	938	938	938	938	0
602	20250508	090400	1800782	938	935	938	935	53
603	20250508	090300	1751074	934	934	934	934	0
604	20250508	090200	1751074	934	934	934	934	512
605	20250508	090100	1272866	938	938	938	938	807
606	20250508	090000	515900	938	938	938	938	550