KissMeData/036170/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191700	35749739	920	920	920	920	1000
3	20240508	191600	35749739	920	920	920	920	0
4	20240508	191500	35749739	920	920	920	920	0
5	20240508	191400	35749739	920	920	920	920	0
6	20240508	191300	35749739	920	920	920	920	0
7	20240508	191200	35749739	920	920	920	920	0
8	20240508	191100	35749739	920	920	920	920	0
9	20240508	191000	35749739	920	920	920	920	0
10	20240508	190900	35749739	920	920	920	920	0
11	20240508	190800	35749739	920	920	920	920	0
12	20240508	190700	35749739	920	920	920	920	0
13	20240508	190600	35749739	920	920	920	920	0
14	20240508	190500	35749739	920	920	920	920	0
15	20240508	190400	35749739	920	920	920	920	0
16	20240508	190300	35749739	920	920	920	920	0
17	20240508	190200	35749739	920	920	920	920	0
18	20240508	190100	35749739	920	920	920	920	0
19	20240508	190000	35749739	920	920	920	920	0
20	20240508	185900	35749739	920	920	920	920	0
21	20240508	185800	35749739	920	920	920	920	0
22	20240508	185700	35749739	920	920	920	920	0
23	20240508	185600	35749739	920	920	920	920	0
24	20240508	185500	35749739	920	920	920	920	0
25	20240508	185400	35749739	920	920	920	920	0
26	20240508	185300	35749739	920	920	920	920	0
27	20240508	185200	35749739	920	920	920	920	0
28	20240508	185100	35749739	920	920	920	920	0
29	20240508	185000	35749739	920	920	920	920	0
30	20240508	184900	35749739	920	920	920	920	0
31	20240508	184800	35749739	920	920	920	920	0
32	20240508	184700	35749739	920	920	920	920	1000
33	20240508	184600	35749739	920	920	920	920	0
34	20240508	184500	35749739	920	920	920	920	0
35	20240508	184400	35749739	920	920	920	920	0
36	20240508	184300	35749739	920	920	920	920	0
37	20240508	184200	35749739	920	920	920	920	0
38	20240508	184100	35749739	920	920	920	920	0
39	20240508	184000	35749739	920	920	920	920	0
40	20240508	183900	35749739	920	920	920	920	0
41	20240508	183800	35749739	920	920	920	920	0
42	20240508	183700	35749739	920	920	920	920	0
43	20240508	183600	35749739	920	920	920	920	0
44	20240508	183500	35749739	920	920	920	920	0
45	20240508	183400	35749739	920	920	920	920	0
46	20240508	183300	35749739	920	920	920	920	0
47	20240508	183200	35749739	920	920	920	920	0
48	20240508	183100	35749739	920	920	920	920	0
49	20240508	183000	35749739	920	920	920	920	0
50	20240508	182900	35749739	920	920	920	920	0
51	20240508	182800	35749739	920	920	920	920	0
52	20240508	182700	35749739	920	920	920	920	0
53	20240508	182600	35749739	920	920	920	920	0
54	20240508	182500	35749739	920	920	920	920	0
55	20240508	182400	35749739	920	920	920	920	0
56	20240508	182300	35749739	920	920	920	920	0
57	20240508	182200	35749739	920	920	920	920	0
58	20240508	182100	35749739	920	920	920	920	0
59	20240508	182000	35749739	920	920	920	920	0
60	20240508	181900	35749739	920	920	920	920	0
61	20240508	181800	35749739	920	920	920	920	0
62	20240508	181700	35749739	920	920	920	920	1000
63	20240508	181600	35749739	920	920	920	920	0
64	20240508	181500	35749739	920	920	920	920	0
65	20240508	181400	35749739	920	920	920	920	0
66	20240508	181300	35749739	920	920	920	920	0
67	20240508	181200	35749739	920	920	920	920	0
68	20240508	181100	35749739	920	920	920	920	0
69	20240508	181000	35749739	920	920	920	920	0
70	20240508	180900	35749739	920	920	920	920	0
71	20240508	180800	35749739	920	920	920	920	0
72	20240508	180700	35749739	920	920	920	920	0
73	20240508	180600	35749739	920	920	920	920	0
74	20240508	180500	35749739	920	920	920	920	0
75	20240508	180400	35749739	920	920	920	920	0
76	20240508	180300	35749739	920	920	920	920	0
77	20240508	180200	35749739	920	920	920	920	0
78	20240508	180100	35749739	920	920	920	920	0
79	20240508	180000	35749739	920	920	920	920	0
80	20240508	175900	35749739	920	920	920	920	0
81	20240508	175800	35749739	920	920	920	920	0
82	20240508	175700	35749739	920	920	920	920	0
83	20240508	175600	35749739	920	920	920	920	0
84	20240508	175500	35749739	920	920	920	920	0
85	20240508	175400	35749739	920	920	920	920	0
86	20240508	175300	35749739	920	920	920	920	0
87	20240508	175200	35749739	920	920	920	920	0
88	20240508	175100	35749739	920	920	920	920	0
89	20240508	175000	35749739	920	920	920	920	0
90	20240508	174900	35749739	920	920	920	920	0
91	20240508	174800	35749739	920	920	920	920	0
92	20240508	174700	35749739	920	920	920	920	1000
93	20240508	174600	35749739	920	920	920	920	0
94	20240508	174500	35749739	920	920	920	920	0
95	20240508	174400	35749739	920	920	920	920	0
96	20240508	174300	35749739	920	920	920	920	0
97	20240508	174200	35749739	920	920	920	920	0
98	20240508	174100	35749739	920	920	920	920	0
99	20240508	174000	35749739	920	920	920	920	0
100	20240508	173900	35749739	920	920	920	920	0
101	20240508	173800	35749739	920	920	920	920	0
102	20240508	173700	35749739	920	920	920	920	0
103	20240508	173600	35749739	920	920	920	920	0
104	20240508	173500	35749739	920	920	920	920	0
105	20240508	173400	35749739	920	920	920	920	0
106	20240508	173300	35749739	920	920	920	920	0
107	20240508	173200	35749739	920	920	920	920	0
108	20240508	173100	35749739	920	920	920	920	0
109	20240508	173000	35749739	920	920	920	920	0
110	20240508	172900	35749739	920	920	920	920	0
111	20240508	172800	35749739	920	920	920	920	0
112	20240508	172700	35749739	920	920	920	920	0
113	20240508	172600	35749739	920	920	920	920	0
114	20240508	172500	35749739	920	920	920	920	0
115	20240508	172400	35749739	920	920	920	920	0
116	20240508	172300	35749739	920	920	920	920	0
117	20240508	172200	35749739	920	920	920	920	0
118	20240508	172100	35749739	920	920	920	920	0
119	20240508	172000	35749739	920	920	920	920	0
120	20240508	171900	35749739	920	920	920	920	0
121	20240508	171800	35749739	920	920	920	920	0
122	20240508	171700	35749739	920	920	920	920	1000
123	20240508	171600	35749739	920	920	920	920	0
124	20240508	171500	35749739	920	920	920	920	0
125	20240508	171400	35749739	920	920	920	920	0
126	20240508	171300	35749739	920	920	920	920	0
127	20240508	171200	35749739	920	920	920	920	0
128	20240508	171100	35749739	920	920	920	920	0
129	20240508	171000	35749739	920	920	920	920	0
130	20240508	170900	35749739	920	920	920	920	0
131	20240508	170800	35749739	920	920	920	920	0
132	20240508	170700	35749739	920	920	920	920	0
133	20240508	170600	35749739	920	920	920	920	0
134	20240508	170500	35749739	920	920	920	920	0
135	20240508	170400	35749739	920	920	920	920	0
136	20240508	170300	35749739	920	920	920	920	0
137	20240508	170200	35749739	920	920	920	920	0
138	20240508	170100	35749739	920	920	920	920	0
139	20240508	170000	35749739	920	920	920	920	0
140	20240508	165900	35749739	920	920	920	920	0
141	20240508	165800	35749739	920	920	920	920	0
142	20240508	165700	35749739	920	920	920	920	0
143	20240508	165600	35749739	920	920	920	920	0
144	20240508	165500	35749739	920	920	920	920	0
145	20240508	165400	35749739	920	920	920	920	0
146	20240508	165300	35749739	920	920	920	920	0
147	20240508	165200	35749739	920	920	920	920	0
148	20240508	165100	35749739	920	920	920	920	0
149	20240508	165000	35749739	920	920	920	920	0
150	20240508	164900	35749739	920	920	920	920	0
151	20240508	164800	35749739	920	920	920	920	0
152	20240508	164700	35749739	920	920	920	920	1000
153	20240508	164600	35749739	920	920	920	920	0
154	20240508	164500	35749739	920	920	920	920	0
155	20240508	164400	35749739	920	920	920	920	0
156	20240508	164300	35749739	920	920	920	920	0
157	20240508	164200	35749739	920	920	920	920	0
158	20240508	164100	35749739	920	920	920	920	0
159	20240508	164000	35749739	920	920	920	920	0
160	20240508	163900	35749739	920	920	920	920	0
161	20240508	163800	35749739	920	920	920	920	0
162	20240508	163700	35749739	920	920	920	920	0
163	20240508	163600	35749739	920	920	920	920	0
164	20240508	163500	35749739	920	920	920	920	0
165	20240508	163400	35749739	920	920	920	920	0
166	20240508	163300	35749739	920	920	920	920	0
167	20240508	163200	35749739	920	920	920	920	0
168	20240508	163100	35749739	920	920	920	920	0
169	20240508	163000	35749739	920	920	920	920	0
170	20240508	162900	35749739	920	920	920	920	0
171	20240508	162800	35749739	920	920	920	920	0
172	20240508	162700	35749739	920	920	920	920	0
173	20240508	162600	35749739	920	920	920	920	0
174	20240508	162500	35749739	920	920	920	920	0
175	20240508	162400	35749739	920	920	920	920	0
176	20240508	162300	35749739	920	920	920	920	0
177	20240508	162200	35749739	920	920	920	920	0
178	20240508	162100	35749739	920	920	920	920	0
179	20240508	162000	35749739	920	920	920	920	0
180	20240508	161900	35749739	920	920	920	920	0
181	20240508	161800	35749739	920	920	920	920	0
182	20240508	161700	35749739	920	920	920	920	1000
183	20240508	161600	35749739	920	920	920	920	0
184	20240508	161500	35749739	920	920	920	920	0
185	20240508	161400	35749739	920	920	920	920	0
186	20240508	161300	35749739	920	920	920	920	0
187	20240508	161200	35749739	920	920	920	920	0
188	20240508	161100	35749739	920	920	920	920	0
189	20240508	161000	35749739	920	920	920	920	0
190	20240508	160900	35749739	920	920	920	920	0
191	20240508	160800	35749739	920	920	920	920	0
192	20240508	160700	35749739	920	920	920	920	0
193	20240508	160600	35749739	920	920	920	920	0
194	20240508	160500	35749739	920	920	920	920	0
195	20240508	160400	35749739	920	920	920	920	0
196	20240508	160300	35749739	920	920	920	920	0
197	20240508	160200	35749739	920	920	920	920	0
198	20240508	160100	35749739	920	920	920	920	0
199	20240508	160000	35749739	920	920	920	920	0
200	20240508	155900	35749739	920	920	920	920	0
201	20240508	155800	35749739	920	920	920	920	0
202	20240508	155700	35749739	920	920	920	920	0
203	20240508	155600	35749739	920	920	920	920	0
204	20240508	155500	35749739	920	920	920	920	0
205	20240508	155400	35749739	920	920	920	920	0
206	20240508	155300	35749739	920	920	920	920	0
207	20240508	155200	35749739	920	920	920	920	0
208	20240508	155100	35749739	920	920	920	920	0
209	20240508	155000	35749739	920	920	920	920	0
210	20240508	154900	35749739	920	920	920	920	0
211	20240508	154800	35749739	920	920	920	920	0
212	20240508	154700	35749739	920	920	920	920	1000
213	20240508	154600	35749739	920	920	920	920	0
214	20240508	154500	35749739	920	920	920	920	0
215	20240508	154400	35749739	920	920	920	920	0
216	20240508	154300	35749739	920	920	920	920	0
217	20240508	154200	35749739	920	920	920	920	0
218	20240508	154100	35749739	920	920	920	920	0
219	20240508	154000	35749739	920	920	920	920	0
220	20240508	153900	35749739	920	920	920	920	0
221	20240508	153800	35749739	920	920	920	920	0
222	20240508	153700	35749739	920	920	920	920	0
223	20240508	153600	35749739	920	920	920	920	0
224	20240508	153500	35749739	920	920	920	920	0
225	20240508	153400	35749739	920	920	920	920	0
226	20240508	153300	35749739	920	920	920	920	0
227	20240508	153200	35749739	920	920	920	920	0
228	20240508	153100	35749739	920	920	920	920	0
229	20240508	153000	35749739	920	920	920	920	1000
230	20240508	152900	34829739	921	921	921	921	0
231	20240508	152800	34829739	921	921	921	921	0
232	20240508	152700	34829739	921	921	921	921	0
233	20240508	152600	34829739	921	921	921	921	0
234	20240508	152500	34829739	921	921	921	921	0
235	20240508	152400	34829739	921	921	921	921	0
236	20240508	152300	34829739	921	921	921	921	0
237	20240508	152200	34829739	921	921	921	921	0
238	20240508	152100	34829739	921	921	921	921	0
239	20240508	152000	34829739	921	921	921	921	0
240	20240508	151900	34829739	921	921	921	920	56
241	20240508	151800	34778168	921	921	921	921	50
242	20240508	151700	34732118	921	921	921	921	0
243	20240508	151600	34732118	921	921	921	921	0
244	20240508	151500	34732118	921	921	921	921	1000
245	20240508	151400	33811118	921	921	921	921	2
246	20240508	151300	33809276	920	920	920	920	0
247	20240508	151200	33809276	920	920	920	920	106
248	20240508	151100	33711756	920	920	920	920	0
249	20240508	151000	33711756	920	920	920	920	0
250	20240508	150900	33711756	920	920	920	920	0
251	20240508	150800	33711756	920	920	920	920	0
252	20240508	150700	33711756	920	920	920	920	10
253	20240508	150600	33702556	920	920	920	920	604
254	20240508	150500	33146876	921	921	921	921	0
255	20240508	150400	33146876	921	921	921	921	0
256	20240508	150300	33146876	921	921	921	921	0
257	20240508	150200	33146876	921	921	921	921	0
258	20240508	150100	33146876	921	921	921	921	0
259	20240508	150000	33146876	921	921	921	921	5
260	20240508	145900	33142271	921	921	921	921	0
261	20240508	145800	33142271	921	921	921	921	0
262	20240508	145700	33142271	921	921	921	921	0
263	20240508	145600	33142271	921	921	921	921	0
264	20240508	145500	33142271	921	921	921	921	0
265	20240508	145400	33142271	921	921	921	921	0
266	20240508	145300	33142271	921	921	921	921	0
267	20240508	145200	33142271	921	921	921	921	0
268	20240508	145100	33142271	921	921	921	921	0
269	20240508	145000	33142271	921	921	921	921	5
270	20240508	144900	33137666	921	921	921	921	0
271	20240508	144800	33137666	921	923	923	921	4521
272	20240508	144700	28970748	924	924	924	924	0
273	20240508	144600	28970748	924	924	924	924	7
274	20240508	144500	28964280	924	924	924	924	0
275	20240508	144400	28964280	924	924	924	924	0
276	20240508	144300	28964280	924	924	924	924	0
277	20240508	144200	28964280	924	924	924	924	2
278	20240508	144100	28962432	924	924	924	924	0
279	20240508	144000	28962432	924	924	924	924	50
280	20240508	143900	28916232	924	924	924	924	0
281	20240508	143800	28916232	924	924	924	924	0
282	20240508	143700	28916232	924	924	924	924	0
283	20240508	143600	28916232	924	924	924	924	0
284	20240508	143500	28916232	924	924	924	924	0
285	20240508	143400	28916232	924	924	924	924	0
286	20240508	143300	28916232	924	924	924	924	500
287	20240508	143200	28454232	924	924	924	924	0
288	20240508	143100	28454232	924	924	924	924	0
289	20240508	143000	28454232	924	924	924	924	0
290	20240508	142900	28454232	924	924	924	924	0
291	20240508	142800	28454232	924	924	924	924	0
292	20240508	142700	28454232	924	924	924	924	0
293	20240508	142600	28454232	924	924	924	924	1000
294	20240508	142500	27530232	924	924	924	924	0
295	20240508	142400	27530232	924	924	924	924	0
296	20240508	142300	27530232	924	924	924	924	0
297	20240508	142200	27530232	924	924	924	924	0
298	20240508	142100	27530232	924	924	924	924	0
299	20240508	142000	27530232	924	924	924	924	0
300	20240508	141900	27530232	924	924	924	924	0
301	20240508	141800	27530232	924	924	924	924	0
302	20240508	141700	27530232	924	924	924	924	0
303	20240508	141600	27530232	924	924	924	924	0
304	20240508	141500	27530232	924	924	924	924	0
305	20240508	141400	27530232	924	924	924	924	0
306	20240508	141300	27530232	924	924	924	924	169
307	20240508	141200	27374076	925	925	925	925	0
308	20240508	141100	27374076	925	925	925	925	0
309	20240508	141000	27374076	925	925	925	925	0
310	20240508	140900	27374076	925	925	925	925	0
311	20240508	140800	27374076	925	925	925	925	10
312	20240508	140700	27364826	924	924	924	924	38
313	20240508	140600	27329714	924	924	924	924	0
314	20240508	140500	27329714	924	924	924	924	0
315	20240508	140400	27329714	924	924	924	924	0
316	20240508	140300	27329714	924	924	924	924	0
317	20240508	140200	27329714	924	924	924	924	0
318	20240508	140100	27329714	924	924	924	924	0
319	20240508	140000	27329714	924	924	924	924	0
320	20240508	135900	27329714	924	925	925	924	608
321	20240508	135800	26767921	926	926	926	926	0
322	20240508	135700	26767921	926	926	926	926	0
323	20240508	135600	26767921	926	926	926	926	0
324	20240508	135500	26767921	926	926	926	926	0
325	20240508	135400	26767921	926	926	926	926	0
326	20240508	135300	26767921	926	926	926	926	0
327	20240508	135200	26767921	926	926	926	926	0
328	20240508	135100	26767921	926	926	926	926	0
329	20240508	135000	26767921	926	926	926	926	0
330	20240508	134900	26767921	926	926	926	926	0
331	20240508	134800	26767921	926	925	926	925	27
332	20240508	134700	26742945	925	925	925	925	0
333	20240508	134600	26742945	925	925	925	925	0
334	20240508	134500	26742945	925	925	925	925	0
335	20240508	134400	26742945	925	925	925	925	0
336	20240508	134300	26742945	925	925	925	925	0
337	20240508	134200	26742945	925	925	925	925	0
338	20240508	134100	26742945	925	925	925	925	0
339	20240508	134000	26742945	925	925	925	925	1200
340	20240508	133900	25632945	925	925	925	925	0
341	20240508	133800	25632945	925	925	925	925	0
342	20240508	133700	25632945	925	925	925	925	0
343	20240508	133600	25632945	925	925	925	925	0
344	20240508	133500	25632945	925	925	925	925	0
345	20240508	133400	25632945	925	925	925	925	0
346	20240508	133300	25632945	925	925	925	925	0
347	20240508	133200	25632945	925	925	925	925	0
348	20240508	133100	25632945	925	925	925	925	0
349	20240508	133000	25632945	925	925	925	925	0
350	20240508	132900	25632945	925	925	925	925	0
351	20240508	132800	25632945	925	925	925	925	0
352	20240508	132700	25632945	925	925	925	925	0
353	20240508	132600	25632945	925	925	925	925	1000
354	20240508	132500	24707945	925	925	925	925	100
355	20240508	132400	24615445	925	925	925	925	100
356	20240508	132300	24522945	925	925	925	925	627
357	20240508	132200	23942970	925	925	925	925	0
358	20240508	132100	23942970	925	925	925	925	0
359	20240508	132000	23942970	925	925	925	925	0
360	20240508	131900	23942970	925	925	925	925	0
361	20240508	131800	23942970	925	925	925	925	300
362	20240508	131700	23665470	925	925	925	925	0
363	20240508	131600	23665470	925	925	925	925	4
364	20240508	131500	23661770	925	925	925	925	0
365	20240508	131400	23661770	925	925	925	925	30
366	20240508	131300	23634020	925	925	925	925	0
367	20240508	131200	23634020	925	925	925	925	0
368	20240508	131100	23634020	925	925	925	925	0
369	20240508	131000	23634020	925	925	925	925	108
370	20240508	130900	23534120	925	925	925	925	0
371	20240508	130800	23534120	925	925	925	925	100
372	20240508	130700	23441620	925	925	925	925	0
373	20240508	130600	23441620	925	925	925	925	0
374	20240508	130500	23441620	925	925	925	925	0
375	20240508	130400	23441620	925	925	925	925	0
376	20240508	130300	23441620	925	925	925	925	0
377	20240508	130200	23441620	925	925	925	925	0
378	20240508	130100	23441620	925	925	925	925	0
379	20240508	130000	23441620	925	925	925	925	0
380	20240508	125900	23441620	925	925	925	925	1
381	20240508	125800	23440695	925	925	925	925	0
382	20240508	125700	23440695	925	925	925	925	0
383	20240508	125600	23440695	925	925	925	925	0
384	20240508	125500	23440695	925	925	925	925	0
385	20240508	125400	23440695	925	925	925	925	0
386	20240508	125300	23440695	925	925	925	925	0
387	20240508	125200	23440695	925	925	925	925	0
388	20240508	125100	23440695	925	925	925	925	0
389	20240508	125000	23440695	925	925	925	925	0
390	20240508	124900	23440695	925	925	925	925	0
391	20240508	124800	23440695	925	925	925	925	1000
392	20240508	124700	22515695	925	925	925	925	0
393	20240508	124600	22515695	925	925	925	925	0
394	20240508	124500	22515695	925	925	925	925	0
395	20240508	124400	22515695	925	925	925	925	0
396	20240508	124300	22515695	925	925	925	925	0
397	20240508	124200	22515695	925	925	925	925	0
398	20240508	124100	22515695	925	925	925	925	0
399	20240508	124000	22515695	925	925	925	925	0
400	20240508	123900	22515695	925	925	925	925	0
401	20240508	123800	22515695	925	925	925	925	0
402	20240508	123700	22515695	925	925	925	925	0
403	20240508	123600	22515695	925	925	925	925	0
404	20240508	123500	22515695	925	925	925	925	0
405	20240508	123400	22515695	925	925	925	925	0
406	20240508	123300	22515695	925	925	925	925	0
407	20240508	123200	22515695	925	925	925	925	0
408	20240508	123100	22515695	925	925	925	925	0
409	20240508	123000	22515695	925	925	925	925	830
410	20240508	122900	21747945	925	925	925	925	2
411	20240508	122800	21746095	923	923	923	923	0
412	20240508	122700	21746095	923	920	923	920	62
413	20240508	122600	21688872	925	925	925	925	0
414	20240508	122500	21688872	925	925	925	925	0
415	20240508	122400	21688872	925	925	925	925	450
416	20240508	122300	21272622	925	925	925	925	0
417	20240508	122200	21272622	925	925	925	925	110
418	20240508	122100	21170872	925	925	925	925	53
419	20240508	122000	21121847	925	925	925	925	0
420	20240508	121900	21121847	925	925	925	925	0
421	20240508	121800	21121847	925	925	925	925	1
422	20240508	121700	21120922	923	923	923	923	0
423	20240508	121600	21120922	923	923	923	923	0
424	20240508	121500	21120922	923	923	923	923	0
425	20240508	121400	21120922	923	923	923	923	126
426	20240508	121300	21004624	925	925	925	925	11
427	20240508	121200	20994449	925	925	925	925	0
428	20240508	121100	20994449	925	925	925	925	0
429	20240508	121000	20994449	925	925	925	925	0
430	20240508	120900	20994449	925	925	925	925	400
431	20240508	120800	20624449	925	925	925	925	0
432	20240508	120700	20624449	925	925	925	925	0
433	20240508	120600	20624449	925	925	925	925	0
434	20240508	120500	20624449	925	925	925	925	0
435	20240508	120400	20624449	925	925	925	925	0
436	20240508	120300	20624449	925	925	925	925	0
437	20240508	120200	20624449	925	925	925	925	0
438	20240508	120100	20624449	925	925	925	925	0
439	20240508	120000	20624449	925	925	925	925	0
440	20240508	115900	20624449	925	925	925	925	0
441	20240508	115800	20624449	925	925	925	925	0
442	20240508	115700	20624449	925	925	925	925	0
443	20240508	115600	20624449	925	925	925	925	0
444	20240508	115500	20624449	925	925	925	925	0
445	20240508	115400	20624449	925	925	925	925	0
446	20240508	115300	20624449	925	925	925	925	0
447	20240508	115200	20624449	925	925	925	925	0
448	20240508	115100	20624449	925	925	925	925	5
449	20240508	115000	20619824	927	927	927	927	0
450	20240508	114900	20619824	927	927	927	927	0
451	20240508	114800	20619824	927	927	927	927	0
452	20240508	114700	20619824	927	927	927	927	0
453	20240508	114600	20619824	927	927	927	927	1
454	20240508	114500	20618897	927	927	927	927	0
455	20240508	114400	20618897	927	927	927	927	0
456	20240508	114300	20618897	927	927	927	927	0
457	20240508	114200	20618897	927	927	927	927	0
458	20240508	114100	20618897	927	927	927	927	1
459	20240508	114000	20617970	918	918	918	918	0
460	20240508	113900	20617970	918	918	918	918	0
461	20240508	113800	20617970	918	926	926	918	2001
462	20240508	113700	18765052	927	927	927	927	0
463	20240508	113600	18765052	927	927	927	927	0
464	20240508	113500	18765052	927	927	927	927	0
465	20240508	113400	18765052	927	927	927	927	1
466	20240508	113300	18764125	925	925	925	925	0
467	20240508	113200	18764125	925	925	925	925	0
468	20240508	113100	18764125	925	927	927	925	5
469	20240508	113000	18759494	927	927	927	927	0
470	20240508	112900	18759494	927	927	927	927	0
471	20240508	112800	18759494	927	927	927	927	0
472	20240508	112700	18759494	927	927	927	927	1
473	20240508	112600	18758567	928	928	928	928	0
474	20240508	112500	18758567	928	927	928	927	11
475	20240508	112400	18748369	928	925	928	925	100
476	20240508	112300	18655742	925	917	925	916	1043
477	20240508	112200	17699652	918	918	918	918	54
478	20240508	112100	17650080	928	928	928	928	0
479	20240508	112000	17650080	928	928	928	928	0
480	20240508	111900	17650080	928	928	928	928	0
481	20240508	111800	17650080	928	928	928	928	0
482	20240508	111700	17650080	928	928	928	928	0
483	20240508	111600	17650080	928	928	928	928	0
484	20240508	111500	17650080	928	927	928	927	50
485	20240508	111400	17603725	925	925	925	925	5
486	20240508	111300	17599100	925	925	925	925	40
487	20240508	111200	17562100	926	926	926	926	1
488	20240508	111100	17561174	917	918	918	917	605
489	20240508	111000	17006213	928	928	928	928	0
490	20240508	110900	17006213	928	928	928	928	0
491	20240508	110800	17006213	928	928	928	928	50
492	20240508	110700	16959813	928	928	928	928	0
493	20240508	110600	16959813	928	928	928	928	0
494	20240508	110500	16959813	928	928	928	928	0
495	20240508	110400	16959813	928	928	928	928	0
496	20240508	110300	16959813	928	928	928	928	10
497	20240508	110200	16950533	928	928	928	928	0
498	20240508	110100	16950533	928	928	928	928	0
499	20240508	110000	16950533	928	928	928	928	0
500	20240508	105900	16950533	928	928	928	928	0
501	20240508	105800	16950533	928	926	928	926	150
502	20240508	105700	16811566	926	926	926	926	0
503	20240508	105600	16811566	926	926	926	926	0
504	20240508	105500	16811566	926	926	926	926	0
505	20240508	105400	16811566	926	926	926	926	0
506	20240508	105300	16811566	926	926	926	926	100
507	20240508	105200	16718966	926	926	926	926	0
508	20240508	105100	16718966	926	926	926	926	200
509	20240508	105000	16533766	926	926	926	926	100
510	20240508	104900	16441166	926	926	926	926	0
511	20240508	104800	16441166	926	926	926	926	200
512	20240508	104700	16255966	926	926	926	926	0
513	20240508	104600	16255966	926	926	926	926	0
514	20240508	104500	16255966	926	926	926	926	0
515	20240508	104400	16255966	926	926	926	926	100
516	20240508	104300	16163366	926	926	926	926	164
517	20240508	104200	16011502	926	926	926	926	0
518	20240508	104100	16011502	926	925	926	925	50
519	20240508	104000	15965219	922	922	922	922	4804
520	20240508	103900	11535931	922	922	922	922	2
521	20240508	103800	11534087	922	922	922	922	0
522	20240508	103700	11534087	922	922	922	922	0
523	20240508	103600	11534087	922	922	922	922	0
524	20240508	103500	11534087	922	918	922	918	100
525	20240508	103400	11442072	918	918	918	918	0
526	20240508	103300	11442072	918	918	918	918	767
527	20240508	103200	10737966	922	922	922	922	0
528	20240508	103100	10737966	922	922	922	922	0
529	20240508	103000	10737966	922	922	922	922	0
530	20240508	102900	10737966	922	922	922	922	0
531	20240508	102800	10737966	922	922	922	922	0
532	20240508	102700	10737966	922	922	922	922	0
533	20240508	102600	10737966	922	922	922	922	0
534	20240508	102500	10737966	922	922	922	922	0
535	20240508	102400	10737966	922	922	922	922	0
536	20240508	102300	10737966	922	922	922	922	500
537	20240508	102200	10276966	922	922	922	922	0
538	20240508	102100	10276966	922	922	922	922	0
539	20240508	102000	10276966	922	922	922	922	0
540	20240508	101900	10276966	922	922	922	922	50
541	20240508	101800	10230866	922	924	924	922	1706
542	20240508	101700	8657760	924	924	924	924	122
543	20240508	101600	8545032	925	925	925	925	0
544	20240508	101500	8545032	925	925	925	925	0
545	20240508	101400	8545032	925	925	925	925	1
546	20240508	101300	8544107	919	919	919	919	66
547	20240508	101200	8483453	927	927	927	927	0
548	20240508	101100	8483453	927	926	927	926	50
549	20240508	101000	8437148	926	926	926	926	0
550	20240508	100900	8437148	926	926	926	926	0
551	20240508	100800	8437148	926	925	926	925	1000
552	20240508	100700	7511985	925	925	925	925	0
553	20240508	100600	7511985	925	925	925	925	1
554	20240508	100500	7511060	919	919	919	919	1541
555	20240508	100400	6094881	919	919	919	919	1493
556	20240508	100300	4722814	919	919	919	919	10
557	20240508	100200	4713624	919	919	919	919	2
558	20240508	100100	4711786	919	919	919	919	2
559	20240508	100000	4709948	918	921	921	918	2962
560	20240508	095900	1986574	923	923	923	923	10
561	20240508	095800	1977344	925	925	925	925	107
562	20240508	095700	1878369	925	925	925	925	1
563	20240508	095600	1877444	925	925	925	925	0
564	20240508	095500	1877444	925	925	925	925	0
565	20240508	095400	1877444	925	925	925	925	1
566	20240508	095300	1876519	925	925	925	925	2
567	20240508	095200	1874669	925	925	925	925	0
568	20240508	095100	1874669	925	925	925	925	0
569	20240508	095000	1874669	925	925	925	925	0
570	20240508	094900	1874669	925	925	925	925	0
571	20240508	094800	1874669	925	925	925	925	0
572	20240508	094700	1874669	925	925	925	925	1
573	20240508	094600	1873744	921	921	921	921	0
574	20240508	094500	1873744	921	925	925	921	11
575	20240508	094400	1863607	921	921	921	921	0
576	20240508	094300	1863607	921	921	921	921	2
577	20240508	094200	1861765	922	922	922	922	1
578	20240508	094100	1860843	923	923	923	923	1
579	20240508	094000	1859920	927	927	927	927	0
580	20240508	093900	1859920	927	924	927	924	133
581	20240508	093800	1736632	925	926	926	925	3
582	20240508	093700	1733856	927	927	927	927	1
583	20240508	093600	1732929	927	927	927	927	0
584	20240508	093500	1732929	927	927	927	927	50
585	20240508	093400	1686579	929	929	929	929	0
586	20240508	093300	1686579	929	929	929	929	0
587	20240508	093200	1686579	929	929	929	929	0
588	20240508	093100	1686579	929	929	929	929	0
589	20240508	093000	1686579	929	929	929	929	10
590	20240508	092900	1677289	929	929	929	929	0
591	20240508	092800	1677289	929	929	929	929	2
592	20240508	092700	1675431	928	928	928	928	0
593	20240508	092600	1675431	928	928	928	928	0
594	20240508	092500	1675431	928	928	928	928	0
595	20240508	092400	1675431	928	928	928	928	3
596	20240508	092300	1672647	929	929	929	929	0
597	20240508	092200	1672647	929	929	929	929	0
598	20240508	092100	1672647	929	929	929	929	0
599	20240508	092000	1672647	929	929	929	929	0
600	20240508	091900	1672647	929	929	929	929	0
601	20240508	091800	1672647	929	929	929	929	0
602	20240508	091700	1672647	929	929	929	929	0
603	20240508	091600	1672647	929	929	929	929	0
604	20240508	091500	1672647	929	929	929	929	0
605	20240508	091400	1672647	929	929	929	929	0
606	20240508	091300	1672647	929	929	929	929	0
607	20240508	091200	1672647	929	929	929	929	0
608	20240508	091100	1672647	929	929	929	929	0
609	20240508	091000	1672647	929	929	929	929	0
610	20240508	090900	1672647	929	929	929	929	1
611	20240508	090800	1671718	929	929	929	929	1
612	20240508	090700	1670789	921	921	921	921	32
613	20240508	090600	1641317	930	930	930	930	0
614	20240508	090500	1641317	930	921	930	921	111
615	20240508	090400	1538105	930	930	930	930	0
616	20240508	090300	1538105	930	930	930	919	1634
617	20240508	090200	35340	930	930	930	930	0
618	20240508	090100	35340	930	930	930	930	0
619	20240508	090000	35340	930	930	930	930	38