KissMeData/002780/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183700	168926245	966	966	966	966	3071
3	20240509	183600	168926245	966	966	966	966	0
4	20240509	183500	168926245	966	966	966	966	0
5	20240509	183400	168926245	966	966	966	966	0
6	20240509	183300	168926245	966	966	966	966	0
7	20240509	183200	168926245	966	966	966	966	0
8	20240509	183100	168926245	966	966	966	966	0
9	20240509	183000	168926245	966	966	966	966	0
10	20240509	182900	168926245	966	966	966	966	0
11	20240509	182800	168926245	966	966	966	966	0
12	20240509	182700	168926245	966	966	966	966	0
13	20240509	182600	168926245	966	966	966	966	0
14	20240509	182500	168926245	966	966	966	966	0
15	20240509	182400	168926245	966	966	966	966	0
16	20240509	182300	168926245	966	966	966	966	0
17	20240509	182200	168926245	966	966	966	966	0
18	20240509	182100	168926245	966	966	966	966	0
19	20240509	182000	168926245	966	966	966	966	0
20	20240509	181900	168926245	966	966	966	966	0
21	20240509	181800	168926245	966	966	966	966	0
22	20240509	181700	168926245	966	966	966	966	0
23	20240509	181600	168926245	966	966	966	966	0
24	20240509	181500	168926245	966	966	966	966	0
25	20240509	181400	168926245	966	966	966	966	0
26	20240509	181300	168926245	966	966	966	966	0
27	20240509	181200	168926245	966	966	966	966	0
28	20240509	181100	168926245	966	966	966	966	0
29	20240509	181000	168926245	966	966	966	966	0
30	20240509	180900	168926245	966	966	966	966	0
31	20240509	180800	168926245	966	966	966	966	0
32	20240509	180700	168926245	966	966	966	966	3071
33	20240509	180600	168926245	966	966	966	966	0
34	20240509	180500	168926245	966	966	966	966	0
35	20240509	180400	168926245	966	966	966	966	0
36	20240509	180300	168926245	966	966	966	966	0
37	20240509	180200	168926245	966	966	966	966	0
38	20240509	180100	168926245	966	966	966	966	0
39	20240509	180000	168926245	966	966	966	966	0
40	20240509	175900	168926245	966	966	966	966	0
41	20240509	175800	168926245	966	966	966	966	0
42	20240509	175700	168926245	966	966	966	966	0
43	20240509	175600	168926245	966	966	966	966	0
44	20240509	175500	168926245	966	966	966	966	0
45	20240509	175400	168926245	966	966	966	966	0
46	20240509	175300	168926245	966	966	966	966	0
47	20240509	175200	168926245	966	966	966	966	0
48	20240509	175100	168926245	966	966	966	966	0
49	20240509	175000	168926245	966	966	966	966	0
50	20240509	174900	168926245	966	966	966	966	0
51	20240509	174800	168926245	966	966	966	966	0
52	20240509	174700	168926245	966	966	966	966	0
53	20240509	174600	168926245	966	966	966	966	0
54	20240509	174500	168926245	966	966	966	966	0
55	20240509	174400	168926245	966	966	966	966	0
56	20240509	174300	168926245	966	966	966	966	0
57	20240509	174200	168926245	966	966	966	966	0
58	20240509	174100	168926245	966	966	966	966	0
59	20240509	174000	168926245	966	966	966	966	0
60	20240509	173900	168926245	966	966	966	966	0
61	20240509	173800	168926245	966	966	966	966	0
62	20240509	173700	168926245	966	966	966	966	3071
63	20240509	173600	168926245	966	966	966	966	0
64	20240509	173500	168926245	966	966	966	966	0
65	20240509	173400	168926245	966	966	966	966	0
66	20240509	173300	168926245	966	966	966	966	0
67	20240509	173200	168926245	966	966	966	966	0
68	20240509	173100	168926245	966	966	966	966	0
69	20240509	173000	168926245	966	966	966	966	0
70	20240509	172900	168926245	966	966	966	966	0
71	20240509	172800	168926245	966	966	966	966	0
72	20240509	172700	168926245	966	966	966	966	0
73	20240509	172600	168926245	966	966	966	966	0
74	20240509	172500	168926245	966	966	966	966	0
75	20240509	172400	168926245	966	966	966	966	0
76	20240509	172300	168926245	966	966	966	966	0
77	20240509	172200	168926245	966	966	966	966	0
78	20240509	172100	168926245	966	966	966	966	0
79	20240509	172000	168926245	966	966	966	966	0
80	20240509	171900	168926245	966	966	966	966	0
81	20240509	171800	168926245	966	966	966	966	0
82	20240509	171700	168926245	966	966	966	966	0
83	20240509	171600	168926245	966	966	966	966	0
84	20240509	171500	168926245	966	966	966	966	0
85	20240509	171400	168926245	966	966	966	966	0
86	20240509	171300	168926245	966	966	966	966	0
87	20240509	171200	168926245	966	966	966	966	0
88	20240509	171100	168926245	966	966	966	966	0
89	20240509	171000	168926245	966	966	966	966	0
90	20240509	170900	168926245	966	966	966	966	0
91	20240509	170800	168926245	966	966	966	966	0
92	20240509	170700	168926245	966	966	966	966	3071
93	20240509	170600	168926245	966	966	966	966	0
94	20240509	170500	168926245	966	966	966	966	0
95	20240509	170400	168926245	966	966	966	966	0
96	20240509	170300	168926245	966	966	966	966	0
97	20240509	170200	168926245	966	966	966	966	0
98	20240509	170100	168926245	966	966	966	966	0
99	20240509	170000	168926245	966	966	966	966	0
100	20240509	165900	168926245	966	966	966	966	0
101	20240509	165800	168926245	966	966	966	966	0
102	20240509	165700	168926245	966	966	966	966	0
103	20240509	165600	168926245	966	966	966	966	0
104	20240509	165500	168926245	966	966	966	966	0
105	20240509	165400	168926245	966	966	966	966	0
106	20240509	165300	168926245	966	966	966	966	0
107	20240509	165200	168926245	966	966	966	966	0
108	20240509	165100	168926245	966	966	966	966	0
109	20240509	165000	168926245	966	966	966	966	0
110	20240509	164900	168926245	966	966	966	966	0
111	20240509	164800	168926245	966	966	966	966	0
112	20240509	164700	168926245	966	966	966	966	0
113	20240509	164600	168926245	966	966	966	966	0
114	20240509	164500	168926245	966	966	966	966	0
115	20240509	164400	168926245	966	966	966	966	0
116	20240509	164300	168926245	966	966	966	966	0
117	20240509	164200	168926245	966	966	966	966	0
118	20240509	164100	168926245	966	966	966	966	0
119	20240509	164000	168926245	966	966	966	966	0
120	20240509	163900	168926245	966	966	966	966	0
121	20240509	163800	168926245	966	966	966	966	0
122	20240509	163700	168926245	966	966	966	966	3071
123	20240509	163600	168926245	966	966	966	966	0
124	20240509	163500	168926245	966	966	966	966	0
125	20240509	163400	168926245	966	966	966	966	0
126	20240509	163300	168926245	966	966	966	966	0
127	20240509	163200	168926245	966	966	966	966	0
128	20240509	163100	168926245	966	966	966	966	0
129	20240509	163000	168926245	966	966	966	966	0
130	20240509	162900	168926245	966	966	966	966	0
131	20240509	162800	168926245	966	966	966	966	0
132	20240509	162700	168926245	966	966	966	966	0
133	20240509	162600	168926245	966	966	966	966	0
134	20240509	162500	168926245	966	966	966	966	0
135	20240509	162400	168926245	966	966	966	966	0
136	20240509	162300	168926245	966	966	966	966	0
137	20240509	162200	168926245	966	966	966	966	0
138	20240509	162100	168926245	966	966	966	966	0
139	20240509	162000	168926245	966	966	966	966	0
140	20240509	161900	168926245	966	966	966	966	0
141	20240509	161800	168926245	966	966	966	966	0
142	20240509	161700	168926245	966	966	966	966	0
143	20240509	161600	168926245	966	966	966	966	0
144	20240509	161500	168926245	966	966	966	966	0
145	20240509	161400	168926245	966	966	966	966	0
146	20240509	161300	168926245	966	966	966	966	0
147	20240509	161200	168926245	966	966	966	966	0
148	20240509	161100	168926245	966	966	966	966	0
149	20240509	161000	168926245	966	966	966	966	0
150	20240509	160900	168926245	966	966	966	966	0
151	20240509	160800	168926245	966	966	966	966	0
152	20240509	160700	168926245	966	966	966	966	3071
153	20240509	160600	168926245	966	966	966	966	0
154	20240509	160500	168926245	966	966	966	966	0
155	20240509	160400	168926245	966	966	966	966	0
156	20240509	160300	168926245	966	966	966	966	0
157	20240509	160200	168926245	966	966	966	966	0
158	20240509	160100	168926245	966	966	966	966	0
159	20240509	160000	168926245	966	966	966	966	0
160	20240509	155900	168926245	966	966	966	966	0
161	20240509	155800	168926245	966	966	966	966	0
162	20240509	155700	168926245	966	966	966	966	0
163	20240509	155600	168926245	966	966	966	966	0
164	20240509	155500	168926245	966	966	966	966	0
165	20240509	155400	168926245	966	966	966	966	0
166	20240509	155300	168926245	966	966	966	966	0
167	20240509	155200	168926245	966	966	966	966	0
168	20240509	155100	168926245	966	966	966	966	0
169	20240509	155000	168926245	966	966	966	966	0
170	20240509	154900	168926245	966	966	966	966	0
171	20240509	154800	168926245	966	966	966	966	0
172	20240509	154700	168926245	966	966	966	966	0
173	20240509	154600	168926245	966	966	966	966	0
174	20240509	154500	168926245	966	966	966	966	0
175	20240509	154400	168926245	966	966	966	966	0
176	20240509	154300	168926245	966	966	966	966	0
177	20240509	154200	168926245	966	966	966	966	0
178	20240509	154100	168926245	966	966	966	966	0
179	20240509	154000	168926245	966	966	966	966	0
180	20240509	153900	168926245	966	966	966	966	0
181	20240509	153800	168926245	966	966	966	966	0
182	20240509	153700	168926245	966	966	966	966	3071
183	20240509	153600	168926245	966	966	966	966	0
184	20240509	153500	168926245	966	966	966	966	0
185	20240509	153400	168926245	966	966	966	966	0
186	20240509	153300	168926245	966	966	966	966	0
187	20240509	153200	168926245	966	966	966	966	0
188	20240509	153100	168926245	966	966	966	966	0
189	20240509	153000	168926245	966	966	966	966	3071
190	20240509	152900	165959659	965	965	965	965	0
191	20240509	152800	165959659	965	965	965	965	0
192	20240509	152700	165959659	965	965	965	965	0
193	20240509	152600	165959659	965	965	965	965	0
194	20240509	152500	165959659	965	965	965	965	0
195	20240509	152400	165959659	965	965	965	965	0
196	20240509	152300	165959659	965	965	965	965	0
197	20240509	152200	165959659	965	965	965	965	0
198	20240509	152100	165959659	965	965	965	965	0
199	20240509	152000	165959659	965	965	965	965	0
200	20240509	151900	165959659	965	965	965	965	55
201	20240509	151800	165906584	965	965	965	965	26
202	20240509	151700	165881494	965	965	965	965	0
203	20240509	151600	165881494	965	965	965	965	3400
204	20240509	151500	162600494	965	965	965	965	6500
205	20240509	151400	156327994	965	965	965	965	3495
206	20240509	151300	152955319	965	965	965	965	2
207	20240509	151200	152953389	965	965	965	965	0
208	20240509	151100	152953389	965	965	965	965	0
209	20240509	151000	152953389	965	965	965	965	25
210	20240509	150900	152929264	964	964	964	964	20
211	20240509	150800	152909984	964	965	965	964	302
212	20240509	150700	152618854	965	964	965	964	151
213	20240509	150600	152473289	964	964	964	964	76
214	20240509	150500	152400025	965	965	965	965	5
215	20240509	150400	152395200	965	965	965	965	0
216	20240509	150300	152395200	965	966	966	965	5693
217	20240509	150200	146898262	966	965	966	965	1811
218	20240509	150100	145149879	964	965	965	964	900
219	20240509	150000	144282079	965	965	965	965	0
220	20240509	145900	144282079	965	965	965	965	0
221	20240509	145800	144282079	965	965	965	965	0
222	20240509	145700	144282079	965	965	965	965	5
223	20240509	145600	144277254	964	964	964	964	0
224	20240509	145500	144277254	964	964	964	964	0
225	20240509	145400	144277254	964	964	964	964	0
226	20240509	145300	144277254	964	964	964	964	0
227	20240509	145200	144277254	964	964	964	964	75
228	20240509	145100	144204954	965	965	965	965	0
229	20240509	145000	144204954	965	965	965	965	0
230	20240509	144900	144204954	965	965	965	965	0
231	20240509	144800	144204954	965	965	965	965	10
232	20240509	144700	144195304	965	965	965	965	0
233	20240509	144600	144195304	965	965	965	965	0
234	20240509	144500	144195304	965	965	965	965	0
235	20240509	144400	144195304	965	965	965	965	0
236	20240509	144300	144195304	965	965	965	965	0
237	20240509	144200	144195304	965	965	965	965	0
238	20240509	144100	144195304	965	965	965	965	74
239	20240509	144000	144123894	966	966	966	966	10
240	20240509	143900	144114234	965	965	965	965	1
241	20240509	143800	144113269	965	965	965	965	100
242	20240509	143700	144016769	966	965	966	965	167
243	20240509	143600	143855604	966	966	966	966	0
244	20240509	143500	143855604	966	966	966	966	0
245	20240509	143400	143855604	966	965	966	965	110
246	20240509	143300	143749354	965	965	965	965	10
247	20240509	143200	143739704	965	965	965	965	10
248	20240509	143100	143730054	965	965	965	965	1
249	20240509	143000	143729089	966	966	966	966	0
250	20240509	142900	143729089	966	966	966	966	0
251	20240509	142800	143729089	966	966	966	966	0
252	20240509	142700	143729089	966	966	966	966	0
253	20240509	142600	143729089	966	966	966	966	0
254	20240509	142500	143729089	966	966	966	966	0
255	20240509	142400	143729089	966	966	966	966	520
256	20240509	142300	143226769	966	966	966	966	0
257	20240509	142200	143226769	966	966	966	966	0
258	20240509	142100	143226769	966	965	966	965	1641
259	20240509	142000	141643203	965	965	965	965	1
260	20240509	141900	141642238	966	966	966	966	200
261	20240509	141800	141449038	966	966	966	966	0
262	20240509	141700	141449038	966	966	966	966	0
263	20240509	141600	141449038	966	966	966	966	0
264	20240509	141500	141449038	966	966	966	966	0
265	20240509	141400	141449038	966	966	966	966	1
266	20240509	141300	141448072	965	965	965	965	0
267	20240509	141200	141448072	965	965	965	965	0
268	20240509	141100	141448072	965	965	965	965	0
269	20240509	141000	141448072	965	965	965	965	0
270	20240509	140900	141448072	965	965	965	965	2
271	20240509	140800	141446142	965	965	965	965	0
272	20240509	140700	141446142	965	965	965	965	106
273	20240509	140600	141343852	965	965	965	965	2
274	20240509	140500	141341922	965	965	965	965	2
275	20240509	140400	141339992	965	965	965	964	24
276	20240509	140300	141316833	965	965	965	965	0
277	20240509	140200	141316833	965	965	965	965	0
278	20240509	140100	141316833	965	965	965	965	60
279	20240509	140000	141258933	966	967	967	966	336
280	20240509	135900	140934306	966	966	966	966	0
281	20240509	135800	140934306	966	966	966	966	5
282	20240509	135700	140929476	967	967	967	967	8500
283	20240509	135600	132709976	967	967	967	967	0
284	20240509	135500	132709976	967	967	967	967	502
285	20240509	135400	132224542	967	967	967	967	0
286	20240509	135300	132224542	967	965	967	965	4181
287	20240509	135200	128183684	965	965	965	965	19
288	20240509	135100	128165349	965	965	965	965	187
289	20240509	135000	127984894	965	964	965	964	19
290	20240509	134900	127966568	966	966	966	966	0
291	20240509	134800	127966568	966	966	966	966	0
292	20240509	134700	127966568	966	966	966	966	3
293	20240509	134600	127963670	967	967	967	967	0
294	20240509	134500	127963670	967	966	967	965	5500
295	20240509	134400	122651923	966	965	966	965	18962
296	20240509	134300	104352627	965	963	965	963	10000
297	20240509	134200	94706531	963	963	963	963	0
298	20240509	134100	94706531	963	963	963	963	0
299	20240509	134000	94706531	963	963	963	963	0
300	20240509	133900	94706531	963	963	963	963	100
301	20240509	133800	94610231	963	963	963	963	0
302	20240509	133700	94610231	963	963	963	963	123
303	20240509	133600	94491782	963	963	963	963	1611
304	20240509	133500	92940389	963	963	963	963	0
305	20240509	133400	92940389	963	963	963	963	0
306	20240509	133300	92940389	963	963	963	963	0
307	20240509	133200	92940389	963	963	963	963	420
308	20240509	133100	92535929	963	963	963	963	0
309	20240509	133000	92535929	963	963	963	963	3
310	20240509	132900	92533040	963	963	964	963	1620
311	20240509	132800	90972960	964	962	964	962	469
312	20240509	132700	90521313	962	962	962	962	50
313	20240509	132600	90473213	962	961	962	961	2373
314	20240509	132500	88190399	960	960	960	960	0
315	20240509	132400	88190399	960	961	961	960	11921
316	20240509	132300	76734539	961	961	961	961	5000
317	20240509	132200	71929539	961	960	961	960	100
318	20240509	132100	71833480	960	960	960	960	0
319	20240509	132000	71833480	960	960	960	960	130
320	20240509	131900	71708680	960	960	960	960	0
321	20240509	131800	71708680	960	960	960	960	0
322	20240509	131700	71708680	960	960	960	960	153
323	20240509	131600	71561800	961	961	961	961	0
324	20240509	131500	71561800	961	961	961	961	0
325	20240509	131400	71561800	961	961	961	961	0
326	20240509	131300	71561800	961	961	961	961	0
327	20240509	131200	71561800	961	961	961	961	100
328	20240509	131100	71465700	961	961	961	961	0
329	20240509	131000	71465700	961	961	961	961	0
330	20240509	130900	71465700	961	961	961	961	0
331	20240509	130800	71465700	961	961	961	961	5
332	20240509	130700	71460895	959	959	959	959	0
333	20240509	130600	71460895	959	959	959	959	0
334	20240509	130500	71460895	959	959	959	959	0
335	20240509	130400	71460895	959	959	959	959	0
336	20240509	130300	71460895	959	959	959	959	0
337	20240509	130200	71460895	959	959	959	959	0
338	20240509	130100	71460895	959	960	960	959	931
339	20240509	130000	70567265	960	960	960	960	0
340	20240509	125900	70567265	960	960	960	960	289
341	20240509	125800	70289825	961	961	961	961	1
342	20240509	125700	70288864	961	961	961	961	0
343	20240509	125600	70288864	961	960	961	960	315
344	20240509	125500	69986449	961	961	961	961	18
345	20240509	125400	69969151	961	961	961	961	0
346	20240509	125300	69969151	961	961	961	961	0
347	20240509	125200	69969151	961	961	961	961	8
348	20240509	125100	69961463	961	961	961	961	123
349	20240509	125000	69843260	960	960	960	960	0
350	20240509	124900	69843260	960	960	960	960	0
351	20240509	124800	69843260	960	960	960	960	0
352	20240509	124700	69843260	960	960	960	960	0
353	20240509	124600	69843260	960	960	960	960	0
354	20240509	124500	69843260	960	960	960	960	0
355	20240509	124400	69843260	960	960	960	960	0
356	20240509	124300	69843260	960	961	961	960	21
357	20240509	124200	69823095	961	961	961	961	0
358	20240509	124100	69823095	961	961	961	961	2
359	20240509	124000	69821173	960	960	960	960	0
360	20240509	123900	69821173	960	960	960	960	1
361	20240509	123800	69820213	960	960	960	960	2
362	20240509	123700	69818293	960	960	960	960	0
363	20240509	123600	69818293	960	960	960	960	0
364	20240509	123500	69818293	960	960	960	960	0
365	20240509	123400	69818293	960	960	960	960	0
366	20240509	123300	69818293	960	960	960	960	0
367	20240509	123200	69818293	960	960	960	960	1000
368	20240509	123100	68858293	960	960	960	960	0
369	20240509	123000	68858293	960	960	960	960	5004
370	20240509	122900	64054453	960	960	960	960	500
371	20240509	122800	63574453	960	960	960	960	500
372	20240509	122700	63094453	960	960	960	960	0
373	20240509	122600	63094453	960	960	960	960	1052
374	20240509	122500	62084533	960	960	960	960	90
375	20240509	122400	61998133	960	960	960	960	0
376	20240509	122300	61998133	960	960	960	960	0
377	20240509	122200	61998133	960	960	960	960	0
378	20240509	122100	61998133	960	960	960	960	0
379	20240509	122000	61998133	960	960	960	960	400
380	20240509	121900	61614133	960	960	960	960	0
381	20240509	121800	61614133	960	960	960	960	2
382	20240509	121700	61612213	961	961	961	961	0
383	20240509	121600	61612213	961	960	961	960	2100
384	20240509	121500	59594213	960	960	960	960	0
385	20240509	121400	59594213	960	960	960	960	0
386	20240509	121300	59594213	960	960	960	960	0
387	20240509	121200	59594213	960	960	960	960	41
388	20240509	121100	59554853	961	961	961	961	0
389	20240509	121000	59554853	961	961	961	961	50
390	20240509	120900	59506803	961	961	961	961	0
391	20240509	120800	59506803	961	961	961	961	0
392	20240509	120700	59506803	961	961	961	961	18
393	20240509	120600	59489505	960	960	960	960	0
394	20240509	120500	59489505	960	960	960	960	0
395	20240509	120400	59489505	960	960	960	960	0
396	20240509	120300	59489505	960	960	961	960	901
397	20240509	120200	58624544	961	961	961	961	0
398	20240509	120100	58624544	961	961	961	961	0
399	20240509	120000	58624544	961	961	961	961	0
400	20240509	115900	58624544	961	961	961	961	0
401	20240509	115800	58624544	961	961	961	961	0
402	20240509	115700	58624544	961	961	961	961	0
403	20240509	115600	58624544	961	961	961	961	0
404	20240509	115500	58624544	961	961	961	961	0
405	20240509	115400	58624544	961	961	961	961	0
406	20240509	115300	58624544	961	961	961	961	0
407	20240509	115200	58624544	961	961	961	961	104
408	20240509	115100	58524600	961	961	961	961	0
409	20240509	115000	58524600	961	961	961	961	0
410	20240509	114900	58524600	961	961	961	961	0
411	20240509	114800	58524600	961	961	961	961	420
412	20240509	114700	58120980	961	961	961	961	427
413	20240509	114600	57710633	961	961	961	961	0
414	20240509	114500	57710633	961	961	961	961	0
415	20240509	114400	57710633	961	961	961	961	1
416	20240509	114300	57709672	960	960	960	960	0
417	20240509	114200	57709672	960	960	960	960	0
418	20240509	114100	57709672	960	960	960	959	847
419	20240509	114000	56896557	960	960	960	960	0
420	20240509	113900	56896557	960	960	960	960	1
421	20240509	113800	56895597	960	960	960	960	0
422	20240509	113700	56895597	960	960	960	960	0
423	20240509	113600	56895597	960	960	960	960	0
424	20240509	113500	56895597	960	960	960	960	0
425	20240509	113400	56895597	960	960	960	960	117
426	20240509	113300	56783277	960	960	960	960	0
427	20240509	113200	56783277	960	960	960	960	0
428	20240509	113100	56783277	960	960	960	960	0
429	20240509	113000	56783277	960	960	960	960	10
430	20240509	112900	56773677	960	960	960	960	0
431	20240509	112800	56773677	960	960	960	960	0
432	20240509	112700	56773677	960	960	960	960	0
433	20240509	112600	56773677	960	960	960	960	0
434	20240509	112500	56773677	960	960	960	960	0
435	20240509	112400	56773677	960	960	960	960	0
436	20240509	112300	56773677	960	960	960	960	0
437	20240509	112200	56773677	960	960	960	960	0
438	20240509	112100	56773677	960	960	960	960	0
439	20240509	112000	56773677	960	960	960	960	3
440	20240509	111900	56770797	959	959	959	959	0
441	20240509	111800	56770797	959	959	959	959	0
442	20240509	111700	56770797	959	959	959	959	0
443	20240509	111600	56770797	959	959	959	959	0
444	20240509	111500	56770797	959	959	959	959	0
445	20240509	111400	56770797	959	959	959	959	1
446	20240509	111300	56769838	959	959	959	959	20
447	20240509	111200	56750658	959	959	959	959	0
448	20240509	111100	56750658	959	959	959	959	0
449	20240509	111000	56750658	959	959	959	959	0
450	20240509	110900	56750658	959	959	959	959	0
451	20240509	110800	56750658	959	959	959	959	500
452	20240509	110700	56271158	959	959	959	959	831
453	20240509	110600	55474229	959	959	959	959	0
454	20240509	110500	55474229	959	959	959	959	100
455	20240509	110400	55378329	960	960	960	960	0
456	20240509	110300	55378329	960	960	960	960	106
457	20240509	110200	55276569	959	959	959	959	0
458	20240509	110100	55276569	959	959	959	959	0
459	20240509	110000	55276569	959	959	959	959	0
460	20240509	105900	55276569	959	959	959	959	0
461	20240509	105800	55276569	959	959	959	959	0
462	20240509	105700	55276569	959	959	959	959	35
463	20240509	105600	55243004	960	960	960	960	0
464	20240509	105500	55243004	960	960	960	960	100
465	20240509	105400	55147004	960	960	960	960	0
466	20240509	105300	55147004	960	960	960	960	0
467	20240509	105200	55147004	960	960	960	960	0
468	20240509	105100	55147004	960	960	960	960	0
469	20240509	105000	55147004	960	960	960	960	1
470	20240509	104900	55146044	960	960	960	960	0
471	20240509	104800	55146044	960	960	960	960	2041
472	20240509	104700	53186684	960	960	960	960	1000
473	20240509	104600	52226684	960	960	960	960	778
474	20240509	104500	51479804	960	960	960	960	2222
475	20240509	104400	49346684	961	961	961	961	0
476	20240509	104300	49346684	961	961	961	961	0
477	20240509	104200	49346684	961	961	961	961	200
478	20240509	104100	49154484	960	960	960	960	0
479	20240509	104000	49154484	960	960	960	960	1
480	20240509	103900	49153524	960	960	960	960	90
481	20240509	103800	49067124	961	961	961	961	1
482	20240509	103700	49066163	960	960	960	960	0
483	20240509	103600	49066163	960	960	960	960	0
484	20240509	103500	49066163	960	960	960	960	0
485	20240509	103400	49066163	960	960	960	960	0
486	20240509	103300	49066163	960	960	960	960	215
487	20240509	103200	48859763	960	960	960	960	6768
488	20240509	103100	42362483	960	960	960	960	0
489	20240509	103000	42362483	960	960	960	960	0
490	20240509	102900	42362483	960	960	960	960	0
491	20240509	102800	42362483	960	960	960	960	0
492	20240509	102700	42362483	960	960	960	960	3
493	20240509	102600	42359603	960	960	960	960	0
494	20240509	102500	42359603	960	960	960	960	0
495	20240509	102400	42359603	960	960	960	960	84
496	20240509	102300	42278963	960	960	960	960	2473
497	20240509	102200	39904883	960	960	960	960	2277
498	20240509	102100	37718963	960	960	960	960	0
499	20240509	102000	37718963	960	960	960	960	0
500	20240509	101900	37718963	960	960	960	960	9549
501	20240509	101800	28551923	960	960	960	960	10
502	20240509	101700	28542323	960	960	960	960	0
503	20240509	101600	28542323	960	960	960	960	2600
504	20240509	101500	26046323	959	959	959	959	0
505	20240509	101400	26046323	959	959	959	959	0
506	20240509	101300	26046323	959	959	959	959	0
507	20240509	101200	26046323	959	959	959	959	500
508	20240509	101100	25566823	959	959	959	959	739
509	20240509	101000	24858122	959	959	959	958	202
510	20240509	100900	24664409	958	958	958	958	20
511	20240509	100800	24645249	958	958	958	958	508
512	20240509	100700	24158585	958	958	958	958	6
513	20240509	100600	24152837	958	958	958	958	24
514	20240509	100500	24129845	958	958	958	958	317
515	20240509	100400	23826159	959	959	959	959	0
516	20240509	100300	23826159	959	959	959	959	0
517	20240509	100200	23826159	959	959	959	959	106
518	20240509	100100	23724505	960	960	960	960	0
519	20240509	100000	23724505	960	960	960	960	0
520	20240509	095900	23724505	960	960	960	960	3
521	20240509	095800	23721625	960	960	960	960	0
522	20240509	095700	23721625	960	960	960	960	0
523	20240509	095600	23721625	960	958	960	958	700
524	20240509	095500	23050625	960	960	960	960	0
525	20240509	095400	23050625	960	960	960	960	10
526	20240509	095300	23041025	957	959	959	957	733
527	20240509	095200	22338879	959	959	959	959	0
528	20240509	095100	22338879	959	959	959	959	10
529	20240509	095000	22329289	959	959	959	959	0
530	20240509	094900	22329289	959	959	959	959	10
531	20240509	094800	22319699	960	960	960	960	0
532	20240509	094700	22319699	960	960	960	960	14
533	20240509	094600	22306259	960	960	960	960	11
534	20240509	094500	22295699	960	959	960	959	888
535	20240509	094400	21443332	959	959	959	958	139
536	20240509	094300	21310129	959	960	960	959	31
537	20240509	094200	21280387	960	960	960	960	10
538	20240509	094100	21270787	960	960	960	960	14
539	20240509	094000	21257347	960	960	960	960	23
540	20240509	093900	21235267	960	960	961	960	152
541	20240509	093800	21089345	961	961	961	960	56
542	20240509	093700	21035530	960	961	961	960	67
543	20240509	093600	20971145	961	961	961	961	830
544	20240509	093500	20173515	961	961	961	961	23
545	20240509	093400	20151412	961	960	961	960	1288
546	20240509	093300	18914931	960	959	960	959	410
547	20240509	093200	18521351	960	960	960	960	0
548	20240509	093100	18521351	960	960	960	960	0
549	20240509	093000	18521351	960	960	960	955	52
550	20240509	092900	18471681	956	959	959	956	10714
551	20240509	092800	8226516	960	960	960	960	0
552	20240509	092700	8226516	960	960	960	960	648
553	20240509	092600	7604436	960	960	960	960	1
554	20240509	092500	7603476	960	960	960	960	0
555	20240509	092400	7603476	960	960	960	960	0
556	20240509	092300	7603476	960	960	960	960	500
557	20240509	092200	7123476	960	960	960	960	0
558	20240509	092100	7123476	960	960	960	960	1132
559	20240509	092000	6036756	960	960	960	960	0
560	20240509	091900	6036756	960	960	960	960	12
561	20240509	091800	6025236	960	960	960	960	0
562	20240509	091700	6025236	960	960	960	960	2
563	20240509	091600	6023316	959	959	959	959	0
564	20240509	091500	6023316	959	960	960	959	22
565	20240509	091400	6002197	959	959	959	959	0
566	20240509	091300	6002197	959	959	959	959	0
567	20240509	091200	6002197	959	959	959	959	0
568	20240509	091100	6002197	959	960	960	959	11
569	20240509	091000	5991638	960	960	960	960	383
570	20240509	090900	5623958	961	960	961	960	2
571	20240509	090800	5622037	960	960	960	960	730
572	20240509	090700	4921237	960	960	960	960	207
573	20240509	090600	4722517	960	960	960	960	2381
574	20240509	090500	2436757	962	961	962	960	203
575	20240509	090400	2241571	960	960	960	960	993
576	20240509	090300	1288291	960	960	960	960	0
577	20240509	090200	1288291	960	959	960	959	175
578	20240509	090100	1120432	956	956	956	956	0
579	20240509	090000	1120432	956	956	956	956	1172