KissMeData/008700/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185000	409203748	1884	1884	1884	1884	15057
3	20240509	184900	409203748	1884	1884	1884	1884	0
4	20240509	184800	409203748	1884	1884	1884	1884	0
5	20240509	184700	409203748	1884	1884	1884	1884	0
6	20240509	184600	409203748	1884	1884	1884	1884	0
7	20240509	184500	409203748	1884	1884	1884	1884	0
8	20240509	184400	409203748	1884	1884	1884	1884	0
9	20240509	184300	409203748	1884	1884	1884	1884	0
10	20240509	184200	409203748	1884	1884	1884	1884	0
11	20240509	184100	409203748	1884	1884	1884	1884	0
12	20240509	184000	409203748	1884	1884	1884	1884	0
13	20240509	183900	409203748	1884	1884	1884	1884	0
14	20240509	183800	409203748	1884	1884	1884	1884	0
15	20240509	183700	409203748	1884	1884	1884	1884	0
16	20240509	183600	409203748	1884	1884	1884	1884	0
17	20240509	183500	409203748	1884	1884	1884	1884	0
18	20240509	183400	409203748	1884	1884	1884	1884	0
19	20240509	183300	409203748	1884	1884	1884	1884	0
20	20240509	183200	409203748	1884	1884	1884	1884	0
21	20240509	183100	409203748	1884	1884	1884	1884	0
22	20240509	183000	409203748	1884	1884	1884	1884	0
23	20240509	182900	409203748	1884	1884	1884	1884	0
24	20240509	182800	409203748	1884	1884	1884	1884	0
25	20240509	182700	409203748	1884	1884	1884	1884	0
26	20240509	182600	409203748	1884	1884	1884	1884	0
27	20240509	182500	409203748	1884	1884	1884	1884	0
28	20240509	182400	409203748	1884	1884	1884	1884	0
29	20240509	182300	409203748	1884	1884	1884	1884	0
30	20240509	182200	409203748	1884	1884	1884	1884	0
31	20240509	182100	409203748	1884	1884	1884	1884	0
32	20240509	182000	409203748	1884	1884	1884	1884	15057
33	20240509	181900	409203748	1884	1884	1884	1884	0
34	20240509	181800	409203748	1884	1884	1884	1884	0
35	20240509	181700	409203748	1884	1884	1884	1884	0
36	20240509	181600	409203748	1884	1884	1884	1884	0
37	20240509	181500	409203748	1884	1884	1884	1884	0
38	20240509	181400	409203748	1884	1884	1884	1884	0
39	20240509	181300	409203748	1884	1884	1884	1884	0
40	20240509	181200	409203748	1884	1884	1884	1884	0
41	20240509	181100	409203748	1884	1884	1884	1884	0
42	20240509	181000	409203748	1884	1884	1884	1884	0
43	20240509	180900	409203748	1884	1884	1884	1884	0
44	20240509	180800	409203748	1884	1884	1884	1884	0
45	20240509	180700	409203748	1884	1884	1884	1884	0
46	20240509	180600	409203748	1884	1884	1884	1884	0
47	20240509	180500	409203748	1884	1884	1884	1884	0
48	20240509	180400	409203748	1884	1884	1884	1884	0
49	20240509	180300	409203748	1884	1884	1884	1884	0
50	20240509	180200	409203748	1884	1884	1884	1884	0
51	20240509	180100	409203748	1884	1884	1884	1884	0
52	20240509	180000	409203748	1884	1884	1884	1884	0
53	20240509	175900	409203748	1884	1884	1884	1884	0
54	20240509	175800	409203748	1884	1884	1884	1884	0
55	20240509	175700	409203748	1884	1884	1884	1884	0
56	20240509	175600	409203748	1884	1884	1884	1884	0
57	20240509	175500	409203748	1884	1884	1884	1884	0
58	20240509	175400	409203748	1884	1884	1884	1884	0
59	20240509	175300	409203748	1884	1884	1884	1884	0
60	20240509	175200	409203748	1884	1884	1884	1884	0
61	20240509	175100	409203748	1884	1884	1884	1884	0
62	20240509	175000	409203748	1884	1884	1884	1884	15057
63	20240509	174900	409203748	1884	1884	1884	1884	0
64	20240509	174800	409203748	1884	1884	1884	1884	0
65	20240509	174700	409203748	1884	1884	1884	1884	0
66	20240509	174600	409203748	1884	1884	1884	1884	0
67	20240509	174500	409203748	1884	1884	1884	1884	0
68	20240509	174400	409203748	1884	1884	1884	1884	0
69	20240509	174300	409203748	1884	1884	1884	1884	0
70	20240509	174200	409203748	1884	1884	1884	1884	0
71	20240509	174100	409203748	1884	1884	1884	1884	0
72	20240509	174000	409203748	1884	1884	1884	1884	0
73	20240509	173900	409203748	1884	1884	1884	1884	0
74	20240509	173800	409203748	1884	1884	1884	1884	0
75	20240509	173700	409203748	1884	1884	1884	1884	0
76	20240509	173600	409203748	1884	1884	1884	1884	0
77	20240509	173500	409203748	1884	1884	1884	1884	0
78	20240509	173400	409203748	1884	1884	1884	1884	0
79	20240509	173300	409203748	1884	1884	1884	1884	0
80	20240509	173200	409203748	1884	1884	1884	1884	0
81	20240509	173100	409203748	1884	1884	1884	1884	0
82	20240509	173000	409203748	1884	1884	1884	1884	0
83	20240509	172900	409203748	1884	1884	1884	1884	0
84	20240509	172800	409203748	1884	1884	1884	1884	0
85	20240509	172700	409203748	1884	1884	1884	1884	0
86	20240509	172600	409203748	1884	1884	1884	1884	0
87	20240509	172500	409203748	1884	1884	1884	1884	0
88	20240509	172400	409203748	1884	1884	1884	1884	0
89	20240509	172300	409203748	1884	1884	1884	1884	0
90	20240509	172200	409203748	1884	1884	1884	1884	0
91	20240509	172100	409203748	1884	1884	1884	1884	0
92	20240509	172000	409203748	1884	1884	1884	1884	15057
93	20240509	171900	409203748	1884	1884	1884	1884	0
94	20240509	171800	409203748	1884	1884	1884	1884	0
95	20240509	171700	409203748	1884	1884	1884	1884	0
96	20240509	171600	409203748	1884	1884	1884	1884	0
97	20240509	171500	409203748	1884	1884	1884	1884	0
98	20240509	171400	409203748	1884	1884	1884	1884	0
99	20240509	171300	409203748	1884	1884	1884	1884	0
100	20240509	171200	409203748	1884	1884	1884	1884	0
101	20240509	171100	409203748	1884	1884	1884	1884	0
102	20240509	171000	409203748	1884	1884	1884	1884	0
103	20240509	170900	409203748	1884	1884	1884	1884	0
104	20240509	170800	409203748	1884	1884	1884	1884	0
105	20240509	170700	409203748	1884	1884	1884	1884	0
106	20240509	170600	409203748	1884	1884	1884	1884	0
107	20240509	170500	409203748	1884	1884	1884	1884	0
108	20240509	170400	409203748	1884	1884	1884	1884	0
109	20240509	170300	409203748	1884	1884	1884	1884	0
110	20240509	170200	409203748	1884	1884	1884	1884	0
111	20240509	170100	409203748	1884	1884	1884	1884	0
112	20240509	170000	409203748	1884	1884	1884	1884	0
113	20240509	165900	409203748	1884	1884	1884	1884	0
114	20240509	165800	409203748	1884	1884	1884	1884	0
115	20240509	165700	409203748	1884	1884	1884	1884	0
116	20240509	165600	409203748	1884	1884	1884	1884	0
117	20240509	165500	409203748	1884	1884	1884	1884	0
118	20240509	165400	409203748	1884	1884	1884	1884	0
119	20240509	165300	409203748	1884	1884	1884	1884	0
120	20240509	165200	409203748	1884	1884	1884	1884	0
121	20240509	165100	409203748	1884	1884	1884	1884	0
122	20240509	165000	409203748	1884	1884	1884	1884	15057
123	20240509	164900	409203748	1884	1884	1884	1884	0
124	20240509	164800	409203748	1884	1884	1884	1884	0
125	20240509	164700	409203748	1884	1884	1884	1884	0
126	20240509	164600	409203748	1884	1884	1884	1884	0
127	20240509	164500	409203748	1884	1884	1884	1884	0
128	20240509	164400	409203748	1884	1884	1884	1884	0
129	20240509	164300	409203748	1884	1884	1884	1884	0
130	20240509	164200	409203748	1884	1884	1884	1884	0
131	20240509	164100	409203748	1884	1884	1884	1884	0
132	20240509	164000	409203748	1884	1884	1884	1884	0
133	20240509	163900	409203748	1884	1884	1884	1884	0
134	20240509	163800	409203748	1884	1884	1884	1884	0
135	20240509	163700	409203748	1884	1884	1884	1884	0
136	20240509	163600	409203748	1884	1884	1884	1884	0
137	20240509	163500	409203748	1884	1884	1884	1884	0
138	20240509	163400	409203748	1884	1884	1884	1884	0
139	20240509	163300	409203748	1884	1884	1884	1884	0
140	20240509	163200	409203748	1884	1884	1884	1884	0
141	20240509	163100	409203748	1884	1884	1884	1884	0
142	20240509	163000	409203748	1884	1884	1884	1884	0
143	20240509	162900	409203748	1884	1884	1884	1884	0
144	20240509	162800	409203748	1884	1884	1884	1884	0
145	20240509	162700	409203748	1884	1884	1884	1884	0
146	20240509	162600	409203748	1884	1884	1884	1884	0
147	20240509	162500	409203748	1884	1884	1884	1884	0
148	20240509	162400	409203748	1884	1884	1884	1884	0
149	20240509	162300	409203748	1884	1884	1884	1884	0
150	20240509	162200	409203748	1884	1884	1884	1884	0
151	20240509	162100	409203748	1884	1884	1884	1884	0
152	20240509	162000	409203748	1884	1884	1884	1884	15057
153	20240509	161900	409203748	1884	1884	1884	1884	0
154	20240509	161800	409203748	1884	1884	1884	1884	0
155	20240509	161700	409203748	1884	1884	1884	1884	0
156	20240509	161600	409203748	1884	1884	1884	1884	0
157	20240509	161500	409203748	1884	1884	1884	1884	0
158	20240509	161400	409203748	1884	1884	1884	1884	0
159	20240509	161300	409203748	1884	1884	1884	1884	0
160	20240509	161200	409203748	1884	1884	1884	1884	0
161	20240509	161100	409203748	1884	1884	1884	1884	0
162	20240509	161000	409203748	1884	1884	1884	1884	0
163	20240509	160900	409203748	1884	1884	1884	1884	0
164	20240509	160800	409203748	1884	1884	1884	1884	0
165	20240509	160700	409203748	1884	1884	1884	1884	0
166	20240509	160600	409203748	1884	1884	1884	1884	0
167	20240509	160500	409203748	1884	1884	1884	1884	0
168	20240509	160400	409203748	1884	1884	1884	1884	0
169	20240509	160300	409203748	1884	1884	1884	1884	0
170	20240509	160200	409203748	1884	1884	1884	1884	0
171	20240509	160100	409203748	1884	1884	1884	1884	0
172	20240509	160000	409203748	1884	1884	1884	1884	0
173	20240509	155900	409203748	1884	1884	1884	1884	0
174	20240509	155800	409203748	1884	1884	1884	1884	0
175	20240509	155700	409203748	1884	1884	1884	1884	0
176	20240509	155600	409203748	1884	1884	1884	1884	0
177	20240509	155500	409203748	1884	1884	1884	1884	0
178	20240509	155400	409203748	1884	1884	1884	1884	0
179	20240509	155300	409203748	1884	1884	1884	1884	0
180	20240509	155200	409203748	1884	1884	1884	1884	0
181	20240509	155100	409203748	1884	1884	1884	1884	0
182	20240509	155000	409203748	1884	1884	1884	1884	15057
183	20240509	154900	409203748	1884	1884	1884	1884	0
184	20240509	154800	409203748	1884	1884	1884	1884	0
185	20240509	154700	409203748	1884	1884	1884	1884	0
186	20240509	154600	409203748	1884	1884	1884	1884	0
187	20240509	154500	409203748	1884	1884	1884	1884	0
188	20240509	154400	409203748	1884	1884	1884	1884	0
189	20240509	154300	409203748	1884	1884	1884	1884	0
190	20240509	154200	409203748	1884	1884	1884	1884	0
191	20240509	154100	409203748	1884	1884	1884	1884	0
192	20240509	154000	409203748	1884	1884	1884	1884	0
193	20240509	153900	409203748	1884	1884	1884	1884	0
194	20240509	153800	409203748	1884	1884	1884	1884	0
195	20240509	153700	409203748	1884	1884	1884	1884	0
196	20240509	153600	409203748	1884	1884	1884	1884	0
197	20240509	153500	409203748	1884	1884	1884	1884	0
198	20240509	153400	409203748	1884	1884	1884	1884	0
199	20240509	153300	409203748	1884	1884	1884	1884	0
200	20240509	153200	409203748	1884	1884	1884	1884	0
201	20240509	153100	409203748	1884	1884	1884	1884	0
202	20240509	153000	409203748	1884	1884	1884	1884	15057
203	20240509	152900	380836360	1890	1890	1890	1890	0
204	20240509	152800	380836360	1890	1890	1890	1890	0
205	20240509	152700	380836360	1890	1890	1890	1890	0
206	20240509	152600	380836360	1890	1890	1890	1890	0
207	20240509	152500	380836360	1890	1890	1890	1890	0
208	20240509	152400	380836360	1890	1890	1890	1890	0
209	20240509	152300	380836360	1890	1890	1890	1890	0
210	20240509	152200	380836360	1890	1890	1890	1890	0
211	20240509	152100	380836360	1890	1890	1890	1890	0
212	20240509	152000	380836360	1890	1890	1890	1890	0
213	20240509	151900	380836360	1890	1886	1890	1886	1367
214	20240509	151800	378253430	1890	1887	1890	1887	1000
215	20240509	151700	376364926	1886	1886	1886	1886	10
216	20240509	151600	376346066	1887	1884	1887	1884	2882
217	20240509	151500	370916225	1882	1882	1882	1882	0
218	20240509	151400	370916225	1882	1882	1882	1882	0
219	20240509	151300	370916225	1882	1882	1882	1882	106
220	20240509	151200	370716733	1882	1882	1882	1882	0
221	20240509	151100	370716733	1882	1882	1882	1882	0
222	20240509	151000	370716733	1882	1882	1882	1882	0
223	20240509	150900	370716733	1882	1882	1882	1882	0
224	20240509	150800	370716733	1882	1883	1883	1882	854
225	20240509	150700	369108800	1883	1883	1883	1883	0
226	20240509	150600	369108800	1883	1884	1884	1883	1941
227	20240509	150500	365452106	1884	1884	1884	1884	0
228	20240509	150400	365452106	1884	1884	1884	1884	329
229	20240509	150300	364832270	1884	1884	1884	1884	0
230	20240509	150200	364832270	1884	1884	1884	1884	0
231	20240509	150100	364832270	1884	1884	1884	1884	6
232	20240509	150000	364820966	1884	1884	1884	1884	0
233	20240509	145900	364820966	1884	1884	1884	1884	2
234	20240509	145800	364817198	1884	1884	1884	1884	120
235	20240509	145700	364591118	1884	1884	1884	1884	412
236	20240509	145600	363814910	1884	1884	1884	1884	0
237	20240509	145500	363814910	1884	1884	1884	1884	0
238	20240509	145400	363814910	1884	1884	1884	1884	0
239	20240509	145300	363814910	1884	1884	1884	1884	0
240	20240509	145200	363814910	1884	1884	1884	1884	0
241	20240509	145100	363814910	1884	1884	1884	1884	0
242	20240509	145000	363814910	1884	1884	1884	1884	0
243	20240509	144900	363814910	1884	1884	1884	1884	14
244	20240509	144800	363788534	1883	1883	1883	1883	0
245	20240509	144700	363788534	1883	1883	1883	1883	0
246	20240509	144600	363788534	1883	1883	1883	1883	0
247	20240509	144500	363788534	1883	1883	1883	1883	0
248	20240509	144400	363788534	1883	1883	1883	1883	791
249	20240509	144300	362299081	1883	1883	1883	1883	0
250	20240509	144200	362299081	1883	1883	1883	1883	0
251	20240509	144100	362299081	1883	1883	1883	1883	475
252	20240509	144000	361404656	1882	1882	1882	1882	0
253	20240509	143900	361404656	1882	1883	1883	1882	395
254	20240509	143800	360661265	1882	1883	1883	1882	916
255	20240509	143700	358936837	1883	1884	1884	1883	2645
256	20240509	143600	353956148	1885	1885	1885	1885	0
257	20240509	143500	353956148	1885	1885	1885	1885	249
258	20240509	143400	353486783	1885	1885	1885	1885	0
259	20240509	143300	353486783	1885	1886	1886	1885	535
260	20240509	143200	352478273	1886	1886	1886	1886	0
261	20240509	143100	352478273	1886	1886	1886	1886	8
262	20240509	143000	352463185	1885	1885	1885	1885	332
263	20240509	142900	351837365	1886	1886	1886	1886	2
264	20240509	142800	351833593	1887	1887	1887	1887	0
265	20240509	142700	351833593	1887	1887	1887	1887	0
266	20240509	142600	351833593	1887	1887	1887	1887	1
267	20240509	142500	351831706	1886	1886	1886	1886	0
268	20240509	142400	351831706	1886	1886	1886	1886	0
269	20240509	142300	351831706	1886	1886	1886	1886	0
270	20240509	142200	351831706	1886	1886	1886	1886	0
271	20240509	142100	351831706	1886	1886	1886	1886	520
272	20240509	142000	350850986	1887	1887	1887	1886	1302
273	20240509	141900	348395412	1886	1885	1886	1885	3685
274	20240509	141800	341446102	1886	1886	1886	1886	0
275	20240509	141700	341446102	1886	1886	1886	1886	0
276	20240509	141600	341446102	1886	1886	1886	1886	0
277	20240509	141500	341446102	1886	1886	1886	1886	0
278	20240509	141400	341446102	1886	1886	1886	1886	0
279	20240509	141300	341446102	1886	1886	1886	1886	0
280	20240509	141200	341446102	1886	1886	1886	1886	5
281	20240509	141100	341436672	1886	1886	1886	1886	1
282	20240509	141000	341434786	1882	1882	1882	1882	0
283	20240509	140900	341434786	1882	1882	1882	1882	18
284	20240509	140800	341400910	1882	1882	1882	1882	0
285	20240509	140700	341400910	1882	1882	1882	1882	0
286	20240509	140600	341400910	1882	1882	1882	1882	0
287	20240509	140500	341400910	1882	1882	1882	1882	0
288	20240509	140400	341400910	1882	1882	1882	1882	0
289	20240509	140300	341400910	1882	1882	1882	1882	0
290	20240509	140200	341400910	1882	1882	1882	1882	0
291	20240509	140100	341400910	1882	1882	1882	1882	0
292	20240509	140000	341400910	1882	1882	1882	1882	0
293	20240509	135900	341400910	1882	1886	1886	1882	56
294	20240509	135800	341295398	1883	1887	1887	1883	2442
295	20240509	135700	336697108	1883	1883	1883	1883	0
296	20240509	135600	336697108	1883	1884	1884	1883	1164
297	20240509	135500	334505132	1884	1884	1884	1884	0
298	20240509	135400	334505132	1884	1884	1884	1884	0
299	20240509	135300	334505132	1884	1884	1884	1884	0
300	20240509	135200	334505132	1884	1884	1884	1884	26
301	20240509	135100	334456148	1883	1883	1883	1883	150
302	20240509	135000	334173698	1884	1884	1884	1884	10
303	20240509	134900	334154858	1884	1884	1884	1884	0
304	20240509	134800	334154858	1884	1884	1884	1884	1
305	20240509	134700	334152974	1884	1884	1884	1884	0
306	20240509	134600	334152974	1884	1884	1884	1884	3
307	20240509	134500	334147322	1883	1883	1883	1883	0
308	20240509	134400	334147322	1883	1883	1883	1883	0
309	20240509	134300	334147322	1883	1883	1883	1883	0
310	20240509	134200	334147322	1883	1883	1883	1883	0
311	20240509	134100	334147322	1883	1883	1883	1883	0
312	20240509	134000	334147322	1883	1883	1883	1883	0
313	20240509	133900	334147322	1883	1883	1883	1883	0
314	20240509	133800	334147322	1883	1884	1884	1883	1118
315	20240509	133700	332042110	1884	1884	1884	1884	0
316	20240509	133600	332042110	1884	1884	1884	1884	0
317	20240509	133500	332042110	1884	1884	1884	1884	11
318	20240509	133400	332021386	1884	1884	1884	1884	0
319	20240509	133300	332021386	1884	1884	1884	1884	4
320	20240509	133200	332013850	1884	1884	1884	1884	7
321	20240509	133100	332000662	1884	1884	1884	1884	5
322	20240509	133000	331991242	1884	1883	1884	1883	687
323	20240509	132900	330697619	1882	1882	1882	1882	0
324	20240509	132800	330697619	1882	1882	1882	1882	0
325	20240509	132700	330697619	1882	1882	1882	1882	0
326	20240509	132600	330697619	1882	1882	1882	1882	518
327	20240509	132500	329722743	1881	1881	1881	1881	0
328	20240509	132400	329722743	1881	1881	1881	1881	0
329	20240509	132300	329722743	1881	1881	1881	1881	0
330	20240509	132200	329722743	1881	1881	1881	1881	55
331	20240509	132100	329619288	1881	1881	1881	1881	1
332	20240509	132000	329617407	1882	1882	1882	1882	25
333	20240509	131900	329570357	1882	1882	1882	1882	0
334	20240509	131800	329570357	1882	1882	1882	1882	0
335	20240509	131700	329570357	1882	1882	1882	1882	0
336	20240509	131600	329570357	1882	1882	1882	1882	0
337	20240509	131500	329570357	1882	1882	1882	1882	5
338	20240509	131400	329560947	1881	1881	1881	1881	0
339	20240509	131300	329560947	1881	1881	1881	1881	0
340	20240509	131200	329560947	1881	1881	1881	1881	0
341	20240509	131100	329560947	1881	1881	1881	1881	0
342	20240509	131000	329560947	1881	1881	1881	1881	0
343	20240509	130900	329560947	1881	1881	1882	1881	922
344	20240509	130800	327826663	1882	1882	1882	1882	0
345	20240509	130700	327826663	1882	1882	1882	1882	0
346	20240509	130600	327826663	1882	1882	1882	1882	0
347	20240509	130500	327826663	1882	1882	1882	1882	10
348	20240509	130400	327807843	1881	1881	1881	1881	0
349	20240509	130300	327807843	1881	1881	1881	1881	500
350	20240509	130200	326867343	1881	1882	1882	1881	3824
351	20240509	130100	319673191	1882	1882	1882	1882	1000
352	20240509	130000	317791191	1883	1883	1883	1883	2
353	20240509	125900	317787425	1882	1882	1882	1882	400
354	20240509	125800	317034625	1883	1883	1883	1882	2836
355	20240509	125700	311697246	1883	1883	1883	1883	0
356	20240509	125600	311697246	1883	1883	1883	1882	4050
357	20240509	125500	304071975	1884	1884	1884	1884	1000
358	20240509	125400	302187975	1883	1883	1883	1883	0
359	20240509	125300	302187975	1883	1883	1883	1883	0
360	20240509	125200	302187975	1883	1883	1883	1883	2000
361	20240509	125100	298421975	1883	1884	1884	1883	115
362	20240509	125000	298205330	1884	1884	1884	1884	100
363	20240509	124900	298016930	1884	1884	1884	1884	20
364	20240509	124800	297979250	1884	1884	1884	1884	30
365	20240509	124700	297922730	1884	1884	1884	1884	50
366	20240509	124600	297828530	1883	1883	1883	1883	22
367	20240509	124500	297787104	1882	1882	1882	1882	0
368	20240509	124400	297787104	1882	1882	1882	1882	0
369	20240509	124300	297787104	1882	1882	1882	1882	0
370	20240509	124200	297787104	1882	1882	1882	1882	0
371	20240509	124100	297787104	1882	1882	1882	1882	30
372	20240509	124000	297730644	1883	1883	1883	1883	111
373	20240509	123900	297521631	1882	1882	1882	1882	15
374	20240509	123800	297493401	1882	1882	1882	1882	0
375	20240509	123700	297493401	1882	1882	1882	1882	0
376	20240509	123600	297493401	1882	1882	1882	1882	0
377	20240509	123500	297493401	1882	1882	1882	1882	0
378	20240509	123400	297493401	1882	1882	1882	1882	987
379	20240509	123300	295635867	1883	1884	1884	1883	9
380	20240509	123200	295618916	1883	1883	1883	1883	0
381	20240509	123100	295618916	1883	1884	1884	1883	10534
382	20240509	123000	275779495	1887	1887	1887	1887	0
383	20240509	122900	275779495	1887	1887	1887	1887	1
384	20240509	122800	275777608	1884	1884	1884	1884	0
385	20240509	122700	275777608	1884	1884	1884	1884	0
386	20240509	122600	275777608	1884	1884	1884	1884	0
387	20240509	122500	275777608	1884	1884	1884	1884	0
388	20240509	122400	275777608	1884	1884	1884	1884	0
389	20240509	122300	275777608	1884	1884	1884	1884	0
390	20240509	122200	275777608	1884	1884	1884	1884	0
391	20240509	122100	275777608	1884	1884	1884	1884	0
392	20240509	122000	275777608	1884	1884	1884	1884	0
393	20240509	121900	275777608	1884	1884	1884	1884	340
394	20240509	121800	275137048	1884	1884	1884	1884	305
395	20240509	121700	274562428	1887	1887	1887	1887	0
396	20240509	121600	274562428	1887	1887	1887	1887	0
397	20240509	121500	274562428	1887	1887	1887	1887	1
398	20240509	121400	274560541	1885	1885	1885	1885	0
399	20240509	121300	274560541	1885	1885	1885	1885	1
400	20240509	121200	274558656	1885	1885	1885	1885	1
401	20240509	121100	274556771	1886	1887	1887	1886	2
402	20240509	121000	274552998	1887	1887	1887	1887	50
403	20240509	120900	274458648	1887	1887	1887	1884	153
404	20240509	120800	274170213	1887	1887	1887	1887	0
405	20240509	120700	274170213	1887	1887	1887	1887	1
406	20240509	120600	274168326	1884	1884	1884	1884	0
407	20240509	120500	274168326	1884	1884	1884	1884	100
408	20240509	120400	273979926	1884	1884	1884	1884	0
409	20240509	120300	273979926	1884	1884	1884	1884	0
410	20240509	120200	273979926	1884	1884	1884	1884	51
411	20240509	120100	273883842	1884	1884	1884	1884	0
412	20240509	120000	273883842	1884	1884	1884	1884	1238
413	20240509	115900	271551450	1885	1885	1885	1885	0
414	20240509	115800	271551450	1885	1885	1885	1885	0
415	20240509	115700	271551450	1885	1885	1885	1885	9
416	20240509	115600	271534485	1889	1889	1889	1889	9
417	20240509	115500	271517484	1889	1889	1889	1889	0
418	20240509	115400	271517484	1889	1889	1889	1889	0
419	20240509	115300	271517484	1889	1889	1889	1889	0
420	20240509	115200	271517484	1889	1885	1889	1885	1003
421	20240509	115100	269626817	1885	1885	1885	1885	531
422	20240509	115000	268625882	1885	1885	1885	1885	0
423	20240509	114900	268625882	1885	1885	1885	1885	56
424	20240509	114800	268520322	1884	1884	1884	1884	0
425	20240509	114700	268520322	1884	1884	1884	1884	0
426	20240509	114600	268520322	1884	1884	1884	1884	0
427	20240509	114500	268520322	1884	1884	1884	1884	0
428	20240509	114400	268520322	1884	1884	1884	1884	0
429	20240509	114300	268520322	1884	1884	1884	1884	72
430	20240509	114200	268384674	1884	1884	1884	1884	0
431	20240509	114100	268384674	1884	1884	1884	1884	0
432	20240509	114000	268384674	1884	1884	1884	1884	0
433	20240509	113900	268384674	1884	1884	1884	1884	0
434	20240509	113800	268384674	1884	1884	1884	1884	0
435	20240509	113700	268384674	1884	1884	1884	1884	17
436	20240509	113600	268352646	1885	1885	1885	1885	0
437	20240509	113500	268352646	1885	1885	1885	1885	109
438	20240509	113400	268147181	1885	1885	1885	1884	545
439	20240509	113300	267119931	1885	1883	1885	1883	224
440	20240509	113200	266698119	1883	1883	1883	1883	0
441	20240509	113100	266698119	1883	1883	1883	1883	0
442	20240509	113000	266698119	1883	1883	1883	1883	265
443	20240509	112900	266199124	1885	1883	1885	1883	59
444	20240509	112800	266087927	1883	1883	1883	1883	1166
445	20240509	112700	263892349	1883	1883	1883	1883	0
446	20240509	112600	263892349	1883	1885	1885	1883	6016
447	20240509	112500	252562288	1885	1885	1885	1885	796
448	20240509	112400	251061828	1884	1885	1885	1884	424
449	20240509	112300	250262962	1885	1885	1885	1885	1633
450	20240509	112200	247184757	1886	1888	1888	1886	3
451	20240509	112100	247179096	1889	1889	1889	1889	0
452	20240509	112000	247179096	1889	1890	1890	1889	11
453	20240509	111900	247158307	1890	1890	1890	1890	0
454	20240509	111800	247158307	1890	1890	1890	1890	20
455	20240509	111700	247120507	1890	1890	1890	1890	0
456	20240509	111600	247120507	1890	1890	1890	1890	0
457	20240509	111500	247120507	1890	1890	1890	1890	1
458	20240509	111400	247118617	1890	1890	1890	1890	2
459	20240509	111300	247114837	1890	1890	1890	1890	0
460	20240509	111200	247114837	1890	1890	1890	1890	1
461	20240509	111100	247112947	1890	1890	1890	1890	0
462	20240509	111000	247112947	1890	1890	1890	1890	533
463	20240509	110900	246105577	1885	1885	1885	1885	0
464	20240509	110800	246105577	1885	1885	1885	1885	0
465	20240509	110700	246105577	1885	1885	1885	1885	0
466	20240509	110600	246105577	1885	1885	1885	1885	0
467	20240509	110500	246105577	1885	1885	1885	1885	0
468	20240509	110400	246105577	1885	1885	1885	1885	2
469	20240509	110300	246101807	1885	1886	1886	1885	50
470	20240509	110200	246007510	1890	1890	1890	1890	0
471	20240509	110100	246007510	1890	1890	1890	1890	0
472	20240509	110000	246007510	1890	1890	1890	1890	2
473	20240509	105900	246003730	1886	1886	1886	1886	1
474	20240509	105800	246001844	1886	1888	1888	1886	200
475	20240509	105700	245624389	1888	1888	1888	1888	0
476	20240509	105600	245624389	1888	1888	1888	1888	0
477	20240509	105500	245624389	1888	1888	1888	1888	2
478	20240509	105400	245620613	1888	1889	1889	1888	108
479	20240509	105300	245416609	1889	1889	1889	1889	0
480	20240509	105200	245416609	1889	1889	1889	1889	0
481	20240509	105100	245416609	1889	1889	1889	1889	5
482	20240509	105000	245407164	1883	1883	1883	1883	0
483	20240509	104900	245407164	1883	1883	1883	1883	60
484	20240509	104800	245294184	1883	1885	1885	1883	5000
485	20240509	104700	235874742	1885	1885	1885	1885	1437
486	20240509	104600	233165997	1885	1885	1885	1885	9578
487	20240509	104500	215111467	1886	1886	1886	1886	4900
488	20240509	104400	205870067	1887	1887	1887	1886	3115
489	20240509	104300	199995062	1887	1887	1887	1887	102
490	20240509	104200	199802588	1887	1888	1889	1887	7199
491	20240509	104100	186214356	1889	1889	1889	1888	3334
492	20240509	104000	179917549	1890	1890	1890	1890	0
493	20240509	103900	179917549	1890	1890	1890	1890	1
494	20240509	103800	179915659	1890	1890	1890	1890	786
495	20240509	103700	178430119	1890	1890	1890	1890	10208
496	20240509	103600	159136999	1891	1891	1891	1891	0
497	20240509	103500	159136999	1891	1891	1891	1891	13419
498	20240509	103400	133761670	1892	1892	1892	1892	24
499	20240509	103300	133716262	1892	1892	1892	1892	1120
500	20240509	103200	131597222	1891	1891	1891	1891	0
501	20240509	103100	131597222	1891	1891	1891	1891	0
502	20240509	103000	131597222	1891	1892	1892	1891	1374
503	20240509	102900	128998943	1892	1892	1892	1892	8
504	20240509	102800	128983807	1892	1892	1892	1892	0
505	20240509	102700	128983807	1892	1892	1892	1892	347
506	20240509	102600	128327283	1892	1893	1893	1892	529
507	20240509	102500	127326414	1894	1894	1894	1894	1
508	20240509	102400	127324520	1894	1894	1894	1894	1
509	20240509	102300	127322626	1892	1892	1892	1892	0
510	20240509	102200	127322626	1892	1892	1892	1892	0
511	20240509	102100	127322626	1892	1892	1892	1892	8
512	20240509	102000	127307490	1892	1892	1892	1892	1
513	20240509	101900	127305598	1892	1894	1894	1892	11791
514	20240509	101800	104994774	1894	1894	1894	1894	0
515	20240509	101700	104994774	1894	1895	1895	1894	960
516	20240509	101600	103176031	1895	1895	1895	1895	0
517	20240509	101500	103176031	1895	1895	1895	1895	0
518	20240509	101400	103176031	1895	1895	1895	1895	1
519	20240509	101300	103174136	1894	1895	1895	1894	693
520	20240509	101200	101861484	1895	1895	1895	1895	10
521	20240509	101100	101842534	1894	1894	1894	1894	0
522	20240509	101000	101842534	1894	1894	1894	1894	0
523	20240509	100900	101842534	1894	1894	1894	1894	1000
524	20240509	100800	99948534	1894	1894	1894	1894	0
525	20240509	100700	99948534	1894	1894	1894	1894	117
526	20240509	100600	99726936	1894	1898	1898	1894	289
527	20240509	100500	99178814	1898	1894	1898	1894	85
528	20240509	100400	99017704	1894	1894	1894	1894	31
529	20240509	100300	98958990	1892	1892	1892	1892	3070
530	20240509	100200	93150550	1892	1892	1892	1892	478
531	20240509	100100	92246174	1892	1892	1892	1892	1003
532	20240509	100000	90348498	1892	1892	1892	1892	1499
533	20240509	095900	87512390	1892	1892	1892	1892	1072
534	20240509	095800	85484166	1892	1892	1892	1892	2472
535	20240509	095700	80807142	1891	1891	1891	1891	0
536	20240509	095600	80807142	1891	1892	1892	1891	858
537	20240509	095500	79184506	1892	1892	1892	1892	1358
538	20240509	095400	76615170	1892	1892	1892	1892	741
539	20240509	095300	75213198	1894	1894	1894	1894	8
540	20240509	095200	75198046	1894	1894	1894	1894	3
541	20240509	095100	75192364	1894	1894	1894	1894	0
542	20240509	095000	75192364	1894	1894	1894	1894	1
543	20240509	094900	75190470	1894	1894	1894	1894	100
544	20240509	094800	75001070	1894	1894	1894	1894	1
545	20240509	094700	74999176	1894	1894	1894	1894	0
546	20240509	094600	74999176	1894	1894	1894	1894	1
547	20240509	094500	74997282	1890	1893	1893	1890	10100
548	20240509	094400	55902453	1894	1894	1894	1893	587
549	20240509	094300	54791159	1894	1893	1894	1893	2002
550	20240509	094200	51001371	1893	1893	1893	1893	120
551	20240509	094100	50774211	1893	1893	1893	1893	70
552	20240509	094000	50641701	1893	1893	1893	1892	1055
553	20240509	093900	48644587	1894	1895	1895	1894	3694
554	20240509	093800	41646325	1895	1896	1896	1895	1989
555	20240509	093700	37877164	1896	1899	1899	1896	9868
556	20240509	093600	19159976	1899	1897	1899	1897	252
557	20240509	093500	18681922	1898	1898	1898	1898	253
558	20240509	093400	18201728	1898	1898	1898	1898	27
559	20240509	093300	18150482	1898	1898	1898	1898	0
560	20240509	093200	18150482	1898	1898	1898	1898	74
561	20240509	093100	18010030	1897	1898	1898	1897	699
562	20240509	093000	16683828	1898	1899	1899	1898	104
563	20240509	092900	16486336	1899	1899	1899	1899	95
564	20240509	092800	16305931	1899	1899	1899	1899	90
565	20240509	092700	16135021	1897	1898	1898	1897	85
566	20240509	092600	15973775	1899	1899	1899	1899	100
567	20240509	092500	15783875	1899	1899	1899	1899	264
568	20240509	092400	15282539	1898	1899	1899	1898	900
569	20240509	092300	13573709	1899	1900	1900	1899	395
570	20240509	092200	12823438	1897	1897	1897	1897	0
571	20240509	092100	12823438	1897	1897	1898	1896	745
572	20240509	092000	11410365	1897	1898	1898	1897	558
573	20240509	091900	10351639	1899	1899	1899	1899	551
574	20240509	091800	9305290	1899	1899	1899	1899	0
575	20240509	091700	9305290	1899	1899	1899	1899	0
576	20240509	091600	9305290	1899	1899	1899	1899	0
577	20240509	091500	9305290	1899	1898	1899	1898	1336
578	20240509	091400	6769451	1898	1898	1898	1898	0
579	20240509	091300	6769451	1898	1900	1900	1898	1162
580	20240509	091200	4562831	1900	1901	1901	1900	935
581	20240509	091100	2786317	1903	1902	1903	1902	672
582	20240509	091000	1507673	1903	1903	1903	1903	50
583	20240509	090900	1412523	1903	1903	1903	1903	0
584	20240509	090800	1412523	1903	1903	1903	1903	0
585	20240509	090700	1412523	1903	1903	1903	1903	0
586	20240509	090600	1412523	1903	1903	1903	1903	5
587	20240509	090500	1403008	1903	1902	1903	1901	337
588	20240509	090400	762037	1902	1902	1902	1902	0
589	20240509	090300	762037	1902	1900	1902	1900	356
590	20240509	090200	85635	1903	1903	1903	1903	0
591	20240509	090100	85635	1903	1903	1903	1903	0
592	20240509	090000	85635	1903	1903	1903	1903	45