KissMeData/013700/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185800	51161150	1559	1559	1559	1559	200
3	20240508	185700	51161150	1559	1559	1559	1559	0
4	20240508	185600	51161150	1559	1559	1559	1559	0
5	20240508	185500	51161150	1559	1559	1559	1559	0
6	20240508	185400	51161150	1559	1559	1559	1559	0
7	20240508	185300	51161150	1559	1559	1559	1559	0
8	20240508	185200	51161150	1559	1559	1559	1559	0
9	20240508	185100	51161150	1559	1559	1559	1559	0
10	20240508	185000	51161150	1559	1559	1559	1559	0
11	20240508	184900	51161150	1559	1559	1559	1559	0
12	20240508	184800	51161150	1559	1559	1559	1559	0
13	20240508	184700	51161150	1559	1559	1559	1559	0
14	20240508	184600	51161150	1559	1559	1559	1559	0
15	20240508	184500	51161150	1559	1559	1559	1559	0
16	20240508	184400	51161150	1559	1559	1559	1559	0
17	20240508	184300	51161150	1559	1559	1559	1559	0
18	20240508	184200	51161150	1559	1559	1559	1559	0
19	20240508	184100	51161150	1559	1559	1559	1559	0
20	20240508	184000	51161150	1559	1559	1559	1559	0
21	20240508	183900	51161150	1559	1559	1559	1559	0
22	20240508	183800	51161150	1559	1559	1559	1559	0
23	20240508	183700	51161150	1559	1559	1559	1559	0
24	20240508	183600	51161150	1559	1559	1559	1559	0
25	20240508	183500	51161150	1559	1559	1559	1559	0
26	20240508	183400	51161150	1559	1559	1559	1559	0
27	20240508	183300	51161150	1559	1559	1559	1559	0
28	20240508	183200	51161150	1559	1559	1559	1559	0
29	20240508	183100	51161150	1559	1559	1559	1559	0
30	20240508	183000	51161150	1559	1559	1559	1559	0
31	20240508	182900	51161150	1559	1559	1559	1559	0
32	20240508	182800	51161150	1559	1559	1559	1559	200
33	20240508	182700	51161150	1559	1559	1559	1559	0
34	20240508	182600	51161150	1559	1559	1559	1559	0
35	20240508	182500	51161150	1559	1559	1559	1559	0
36	20240508	182400	51161150	1559	1559	1559	1559	0
37	20240508	182300	51161150	1559	1559	1559	1559	0
38	20240508	182200	51161150	1559	1559	1559	1559	0
39	20240508	182100	51161150	1559	1559	1559	1559	0
40	20240508	182000	51161150	1559	1559	1559	1559	0
41	20240508	181900	51161150	1559	1559	1559	1559	0
42	20240508	181800	51161150	1559	1559	1559	1559	0
43	20240508	181700	51161150	1559	1559	1559	1559	0
44	20240508	181600	51161150	1559	1559	1559	1559	0
45	20240508	181500	51161150	1559	1559	1559	1559	0
46	20240508	181400	51161150	1559	1559	1559	1559	0
47	20240508	181300	51161150	1559	1559	1559	1559	0
48	20240508	181200	51161150	1559	1559	1559	1559	0
49	20240508	181100	51161150	1559	1559	1559	1559	0
50	20240508	181000	51161150	1559	1559	1559	1559	0
51	20240508	180900	51161150	1559	1559	1559	1559	0
52	20240508	180800	51161150	1559	1559	1559	1559	0
53	20240508	180700	51161150	1559	1559	1559	1559	0
54	20240508	180600	51161150	1559	1559	1559	1559	0
55	20240508	180500	51161150	1559	1559	1559	1559	0
56	20240508	180400	51161150	1559	1559	1559	1559	0
57	20240508	180300	51161150	1559	1559	1559	1559	0
58	20240508	180200	51161150	1559	1559	1559	1559	0
59	20240508	180100	51161150	1559	1559	1559	1559	0
60	20240508	180000	51161150	1559	1559	1559	1559	0
61	20240508	175900	51161150	1559	1559	1559	1559	0
62	20240508	175800	51161150	1559	1559	1559	1559	200
63	20240508	175700	51161150	1559	1559	1559	1559	0
64	20240508	175600	51161150	1559	1559	1559	1559	0
65	20240508	175500	51161150	1559	1559	1559	1559	0
66	20240508	175400	51161150	1559	1559	1559	1559	0
67	20240508	175300	51161150	1559	1559	1559	1559	0
68	20240508	175200	51161150	1559	1559	1559	1559	0
69	20240508	175100	51161150	1559	1559	1559	1559	0
70	20240508	175000	51161150	1559	1559	1559	1559	0
71	20240508	174900	51161150	1559	1559	1559	1559	0
72	20240508	174800	51161150	1559	1559	1559	1559	0
73	20240508	174700	51161150	1559	1559	1559	1559	0
74	20240508	174600	51161150	1559	1559	1559	1559	0
75	20240508	174500	51161150	1559	1559	1559	1559	0
76	20240508	174400	51161150	1559	1559	1559	1559	0
77	20240508	174300	51161150	1559	1559	1559	1559	0
78	20240508	174200	51161150	1559	1559	1559	1559	0
79	20240508	174100	51161150	1559	1559	1559	1559	0
80	20240508	174000	51161150	1559	1559	1559	1559	0
81	20240508	173900	51161150	1559	1559	1559	1559	0
82	20240508	173800	51161150	1559	1559	1559	1559	0
83	20240508	173700	51161150	1559	1559	1559	1559	0
84	20240508	173600	51161150	1559	1559	1559	1559	0
85	20240508	173500	51161150	1559	1559	1559	1559	0
86	20240508	173400	51161150	1559	1559	1559	1559	0
87	20240508	173300	51161150	1559	1559	1559	1559	0
88	20240508	173200	51161150	1559	1559	1559	1559	0
89	20240508	173100	51161150	1559	1559	1559	1559	0
90	20240508	173000	51161150	1559	1559	1559	1559	0
91	20240508	172900	51161150	1559	1559	1559	1559	0
92	20240508	172800	51161150	1559	1559	1559	1559	200
93	20240508	172700	51161150	1559	1559	1559	1559	0
94	20240508	172600	51161150	1559	1559	1559	1559	0
95	20240508	172500	51161150	1559	1559	1559	1559	0
96	20240508	172400	51161150	1559	1559	1559	1559	0
97	20240508	172300	51161150	1559	1559	1559	1559	0
98	20240508	172200	51161150	1559	1559	1559	1559	0
99	20240508	172100	51161150	1559	1559	1559	1559	0
100	20240508	172000	51161150	1559	1559	1559	1559	0
101	20240508	171900	51161150	1559	1559	1559	1559	0
102	20240508	171800	51161150	1559	1559	1559	1559	0
103	20240508	171700	51161150	1559	1559	1559	1559	0
104	20240508	171600	51161150	1559	1559	1559	1559	0
105	20240508	171500	51161150	1559	1559	1559	1559	0
106	20240508	171400	51161150	1559	1559	1559	1559	0
107	20240508	171300	51161150	1559	1559	1559	1559	0
108	20240508	171200	51161150	1559	1559	1559	1559	0
109	20240508	171100	51161150	1559	1559	1559	1559	0
110	20240508	171000	51161150	1559	1559	1559	1559	0
111	20240508	170900	51161150	1559	1559	1559	1559	0
112	20240508	170800	51161150	1559	1559	1559	1559	0
113	20240508	170700	51161150	1559	1559	1559	1559	0
114	20240508	170600	51161150	1559	1559	1559	1559	0
115	20240508	170500	51161150	1559	1559	1559	1559	0
116	20240508	170400	51161150	1559	1559	1559	1559	0
117	20240508	170300	51161150	1559	1559	1559	1559	0
118	20240508	170200	51161150	1559	1559	1559	1559	0
119	20240508	170100	51161150	1559	1559	1559	1559	0
120	20240508	170000	51161150	1559	1559	1559	1559	0
121	20240508	165900	51161150	1559	1559	1559	1559	0
122	20240508	165800	51161150	1559	1559	1559	1559	200
123	20240508	165700	51161150	1559	1559	1559	1559	0
124	20240508	165600	51161150	1559	1559	1559	1559	0
125	20240508	165500	51161150	1559	1559	1559	1559	0
126	20240508	165400	51161150	1559	1559	1559	1559	0
127	20240508	165300	51161150	1559	1559	1559	1559	0
128	20240508	165200	51161150	1559	1559	1559	1559	0
129	20240508	165100	51161150	1559	1559	1559	1559	0
130	20240508	165000	51161150	1559	1559	1559	1559	0
131	20240508	164900	51161150	1559	1559	1559	1559	0
132	20240508	164800	51161150	1559	1559	1559	1559	0
133	20240508	164700	51161150	1559	1559	1559	1559	0
134	20240508	164600	51161150	1559	1559	1559	1559	0
135	20240508	164500	51161150	1559	1559	1559	1559	0
136	20240508	164400	51161150	1559	1559	1559	1559	0
137	20240508	164300	51161150	1559	1559	1559	1559	0
138	20240508	164200	51161150	1559	1559	1559	1559	0
139	20240508	164100	51161150	1559	1559	1559	1559	0
140	20240508	164000	51161150	1559	1559	1559	1559	0
141	20240508	163900	51161150	1559	1559	1559	1559	0
142	20240508	163800	51161150	1559	1559	1559	1559	0
143	20240508	163700	51161150	1559	1559	1559	1559	0
144	20240508	163600	51161150	1559	1559	1559	1559	0
145	20240508	163500	51161150	1559	1559	1559	1559	0
146	20240508	163400	51161150	1559	1559	1559	1559	0
147	20240508	163300	51161150	1559	1559	1559	1559	0
148	20240508	163200	51161150	1559	1559	1559	1559	0
149	20240508	163100	51161150	1559	1559	1559	1559	0
150	20240508	163000	51161150	1559	1559	1559	1559	0
151	20240508	162900	51161150	1559	1559	1559	1559	0
152	20240508	162800	51161150	1559	1559	1559	1559	200
153	20240508	162700	51161150	1559	1559	1559	1559	0
154	20240508	162600	51161150	1559	1559	1559	1559	0
155	20240508	162500	51161150	1559	1559	1559	1559	0
156	20240508	162400	51161150	1559	1559	1559	1559	0
157	20240508	162300	51161150	1559	1559	1559	1559	0
158	20240508	162200	51161150	1559	1559	1559	1559	0
159	20240508	162100	51161150	1559	1559	1559	1559	0
160	20240508	162000	51161150	1559	1559	1559	1559	0
161	20240508	161900	51161150	1559	1559	1559	1559	0
162	20240508	161800	51161150	1559	1559	1559	1559	0
163	20240508	161700	51161150	1559	1559	1559	1559	0
164	20240508	161600	51161150	1559	1559	1559	1559	0
165	20240508	161500	51161150	1559	1559	1559	1559	0
166	20240508	161400	51161150	1559	1559	1559	1559	0
167	20240508	161300	51161150	1559	1559	1559	1559	0
168	20240508	161200	51161150	1559	1559	1559	1559	0
169	20240508	161100	51161150	1559	1559	1559	1559	0
170	20240508	161000	51161150	1559	1559	1559	1559	0
171	20240508	160900	51161150	1559	1559	1559	1559	0
172	20240508	160800	51161150	1559	1559	1559	1559	0
173	20240508	160700	51161150	1559	1559	1559	1559	0
174	20240508	160600	51161150	1559	1559	1559	1559	0
175	20240508	160500	51161150	1559	1559	1559	1559	0
176	20240508	160400	51161150	1559	1559	1559	1559	0
177	20240508	160300	51161150	1559	1559	1559	1559	0
178	20240508	160200	51161150	1559	1559	1559	1559	0
179	20240508	160100	51161150	1559	1559	1559	1559	0
180	20240508	160000	51161150	1559	1559	1559	1559	0
181	20240508	155900	51161150	1559	1559	1559	1559	0
182	20240508	155800	51161150	1559	1559	1559	1559	200
183	20240508	155700	51161150	1559	1559	1559	1559	0
184	20240508	155600	51161150	1559	1559	1559	1559	0
185	20240508	155500	51161150	1559	1559	1559	1559	0
186	20240508	155400	51161150	1559	1559	1559	1559	0
187	20240508	155300	51161150	1559	1559	1559	1559	0
188	20240508	155200	51161150	1559	1559	1559	1559	0
189	20240508	155100	51161150	1559	1559	1559	1559	0
190	20240508	155000	51161150	1559	1559	1559	1559	0
191	20240508	154900	51161150	1559	1559	1559	1559	0
192	20240508	154800	51161150	1559	1559	1559	1559	0
193	20240508	154700	51161150	1559	1559	1559	1559	0
194	20240508	154600	51161150	1559	1559	1559	1559	0
195	20240508	154500	51161150	1559	1559	1559	1559	0
196	20240508	154400	51161150	1559	1559	1559	1559	0
197	20240508	154300	51161150	1559	1559	1559	1559	0
198	20240508	154200	51161150	1559	1559	1559	1559	0
199	20240508	154100	51161150	1559	1559	1559	1559	0
200	20240508	154000	51161150	1559	1559	1559	1559	0
201	20240508	153900	51161150	1559	1559	1559	1559	0
202	20240508	153800	51161150	1559	1559	1559	1559	0
203	20240508	153700	51161150	1559	1559	1559	1559	0
204	20240508	153600	51161150	1559	1559	1559	1559	0
205	20240508	153500	51161150	1559	1559	1559	1559	0
206	20240508	153400	51161150	1559	1559	1559	1559	0
207	20240508	153300	51161150	1559	1559	1559	1559	0
208	20240508	153200	51161150	1559	1559	1559	1559	0
209	20240508	153100	51161150	1559	1559	1559	1559	0
210	20240508	153000	51161150	1559	1559	1559	1559	200
211	20240508	152900	50849350	1559	1559	1559	1559	0
212	20240508	152800	50849350	1559	1559	1559	1559	0
213	20240508	152700	50849350	1559	1559	1559	1559	0
214	20240508	152600	50849350	1559	1559	1559	1559	0
215	20240508	152500	50849350	1559	1559	1559	1559	0
216	20240508	152400	50849350	1559	1559	1559	1559	0
217	20240508	152300	50849350	1559	1559	1559	1559	0
218	20240508	152200	50849350	1559	1559	1559	1559	0
219	20240508	152100	50849350	1559	1559	1559	1559	0
220	20240508	152000	50849350	1559	1559	1559	1559	0
221	20240508	151900	50849350	1559	1559	1559	1559	0
222	20240508	151800	50849350	1559	1559	1559	1559	0
223	20240508	151700	50849350	1559	1559	1559	1559	0
224	20240508	151600	50849350	1559	1559	1559	1559	0
225	20240508	151500	50849350	1559	1559	1559	1559	0
226	20240508	151400	50849350	1559	1559	1559	1559	0
227	20240508	151300	50849350	1559	1559	1559	1559	1
228	20240508	151200	50847791	1559	1559	1559	1559	0
229	20240508	151100	50847791	1559	1559	1559	1559	0
230	20240508	151000	50847791	1559	1559	1559	1559	0
231	20240508	150900	50847791	1559	1559	1559	1559	0
232	20240508	150800	50847791	1559	1559	1559	1559	0
233	20240508	150700	50847791	1559	1559	1559	1559	0
234	20240508	150600	50847791	1559	1559	1559	1559	0
235	20240508	150500	50847791	1559	1559	1559	1559	0
236	20240508	150400	50847791	1559	1559	1559	1559	0
237	20240508	150300	50847791	1559	1559	1559	1559	29
238	20240508	150200	50802580	1560	1560	1560	1560	0
239	20240508	150100	50802580	1560	1560	1560	1560	0
240	20240508	150000	50802580	1560	1560	1560	1560	0
241	20240508	145900	50802580	1560	1560	1560	1560	0
242	20240508	145800	50802580	1560	1560	1560	1560	0
243	20240508	145700	50802580	1560	1560	1560	1560	0
244	20240508	145600	50802580	1560	1560	1560	1560	0
245	20240508	145500	50802580	1560	1560	1560	1560	0
246	20240508	145400	50802580	1560	1560	1560	1560	0
247	20240508	145300	50802580	1560	1560	1560	1560	0
248	20240508	145200	50802580	1560	1560	1560	1560	0
249	20240508	145100	50802580	1560	1560	1560	1560	0
250	20240508	145000	50802580	1560	1560	1560	1560	10
251	20240508	144900	50786980	1559	1559	1559	1559	0
252	20240508	144800	50786980	1559	1559	1559	1559	0
253	20240508	144700	50786980	1559	1559	1559	1559	4
254	20240508	144600	50780744	1560	1560	1560	1560	0
255	20240508	144500	50780744	1560	1560	1560	1560	0
256	20240508	144400	50780744	1560	1560	1560	1560	0
257	20240508	144300	50780744	1560	1560	1560	1560	0
258	20240508	144200	50780744	1560	1560	1560	1560	0
259	20240508	144100	50780744	1560	1559	1560	1559	6
260	20240508	144000	50771386	1559	1559	1559	1559	0
261	20240508	143900	50771386	1559	1559	1559	1559	0
262	20240508	143800	50771386	1559	1559	1559	1559	0
263	20240508	143700	50771386	1559	1559	1559	1559	0
264	20240508	143600	50771386	1559	1559	1559	1559	0
265	20240508	143500	50771386	1559	1560	1560	1559	168
266	20240508	143400	50509314	1560	1560	1560	1560	0
267	20240508	143300	50509314	1560	1560	1560	1560	0
268	20240508	143200	50509314	1560	1560	1560	1560	0
269	20240508	143100	50509314	1560	1560	1560	1560	1
270	20240508	143000	50507754	1560	1560	1560	1560	2
271	20240508	142900	50504634	1560	1560	1560	1560	0
272	20240508	142800	50504634	1560	1560	1560	1560	0
273	20240508	142700	50504634	1560	1560	1560	1560	0
274	20240508	142600	50504634	1560	1560	1560	1560	0
275	20240508	142500	50504634	1560	1560	1560	1560	0
276	20240508	142400	50504634	1560	1560	1560	1560	0
277	20240508	142300	50504634	1560	1560	1560	1560	0
278	20240508	142200	50504634	1560	1560	1560	1560	20
279	20240508	142100	50473434	1559	1559	1559	1559	0
280	20240508	142000	50473434	1559	1559	1559	1559	0
281	20240508	141900	50473434	1559	1559	1559	1559	0
282	20240508	141800	50473434	1559	1559	1559	1559	0
283	20240508	141700	50473434	1559	1559	1559	1559	0
284	20240508	141600	50473434	1559	1559	1559	1559	0
285	20240508	141500	50473434	1559	1559	1559	1559	0
286	20240508	141400	50473434	1559	1559	1559	1559	0
287	20240508	141300	50473434	1559	1559	1559	1559	0
288	20240508	141200	50473434	1559	1559	1559	1559	0
289	20240508	141100	50473434	1559	1559	1559	1559	0
290	20240508	141000	50473434	1559	1559	1559	1559	0
291	20240508	140900	50473434	1559	1559	1559	1559	0
292	20240508	140800	50473434	1559	1559	1559	1559	0
293	20240508	140700	50473434	1559	1559	1559	1559	0
294	20240508	140600	50473434	1559	1559	1559	1559	0
295	20240508	140500	50473434	1559	1559	1559	1559	100
296	20240508	140400	50317534	1559	1559	1559	1559	2
297	20240508	140300	50314416	1559	1559	1559	1559	4
298	20240508	140200	50308180	1559	1559	1559	1559	0
299	20240508	140100	50308180	1559	1559	1559	1559	0
300	20240508	140000	50308180	1559	1559	1559	1559	0
301	20240508	135900	50308180	1559	1559	1559	1559	0
302	20240508	135800	50308180	1559	1559	1559	1559	0
303	20240508	135700	50308180	1559	1559	1559	1559	0
304	20240508	135600	50308180	1559	1559	1559	1559	0
305	20240508	135500	50308180	1559	1559	1559	1559	0
306	20240508	135400	50308180	1559	1559	1559	1559	0
307	20240508	135300	50308180	1559	1559	1559	1559	10
308	20240508	135200	50292590	1560	1560	1560	1560	0
309	20240508	135100	50292590	1560	1560	1560	1560	0
310	20240508	135000	50292590	1560	1560	1560	1560	0
311	20240508	134900	50292590	1560	1560	1560	1560	0
312	20240508	134800	50292590	1560	1560	1560	1560	100
313	20240508	134700	50136590	1560	1560	1560	1560	0
314	20240508	134600	50136590	1560	1560	1560	1560	0
315	20240508	134500	50136590	1560	1560	1560	1560	0
316	20240508	134400	50136590	1560	1560	1560	1560	0
317	20240508	134300	50136590	1560	1560	1560	1560	0
318	20240508	134200	50136590	1560	1560	1560	1560	0
319	20240508	134100	50136590	1560	1560	1560	1560	0
320	20240508	134000	50136590	1560	1560	1560	1560	0
321	20240508	133900	50136590	1560	1560	1560	1560	0
322	20240508	133800	50136590	1560	1560	1560	1560	0
323	20240508	133700	50136590	1560	1560	1560	1560	1
324	20240508	133600	50135030	1560	1560	1560	1560	100
325	20240508	133500	49979030	1560	1560	1560	1560	0
326	20240508	133400	49979030	1560	1560	1560	1560	0
327	20240508	133300	49979030	1560	1560	1560	1560	0
328	20240508	133200	49979030	1560	1560	1560	1560	0
329	20240508	133100	49979030	1560	1560	1560	1560	1
330	20240508	133000	49977470	1559	1559	1559	1559	0
331	20240508	132900	49977470	1559	1559	1559	1559	0
332	20240508	132800	49977470	1559	1559	1559	1559	0
333	20240508	132700	49977470	1559	1559	1559	1559	0
334	20240508	132600	49977470	1559	1559	1559	1559	1
335	20240508	132500	49975911	1560	1560	1560	1560	0
336	20240508	132400	49975911	1560	1560	1560	1560	0
337	20240508	132300	49975911	1560	1560	1560	1560	0
338	20240508	132200	49975911	1560	1560	1560	1560	0
339	20240508	132100	49975911	1560	1560	1560	1560	0
340	20240508	132000	49975911	1560	1560	1560	1560	0
341	20240508	131900	49975911	1560	1560	1560	1560	0
342	20240508	131800	49975911	1560	1560	1560	1560	0
343	20240508	131700	49975911	1560	1560	1560	1560	0
344	20240508	131600	49975911	1560	1549	1560	1549	586
345	20240508	131500	49066131	1549	1549	1549	1549	0
346	20240508	131400	49066131	1549	1550	1550	1549	232
347	20240508	131300	48706753	1550	1550	1550	1550	10
348	20240508	131200	48691253	1550	1550	1550	1550	0
349	20240508	131100	48691253	1550	1552	1552	1550	61
350	20240508	131000	48596627	1552	1552	1552	1552	71
351	20240508	130900	48486435	1553	1553	1553	1553	29
352	20240508	130800	48441398	1560	1560	1560	1560	0
353	20240508	130700	48441398	1560	1560	1560	1560	0
354	20240508	130600	48441398	1560	1560	1560	1560	0
355	20240508	130500	48441398	1560	1560	1560	1560	0
356	20240508	130400	48441398	1560	1560	1560	1560	0
357	20240508	130300	48441398	1560	1560	1560	1560	0
358	20240508	130200	48441398	1560	1560	1560	1560	0
359	20240508	130100	48441398	1560	1560	1560	1560	0
360	20240508	130000	48441398	1560	1560	1560	1560	0
361	20240508	125900	48441398	1560	1560	1560	1560	0
362	20240508	125800	48441398	1560	1560	1560	1560	0
363	20240508	125700	48441398	1560	1560	1560	1560	0
364	20240508	125600	48441398	1560	1560	1560	1560	0
365	20240508	125500	48441398	1560	1560	1560	1560	0
366	20240508	125400	48441398	1560	1560	1560	1560	0
367	20240508	125300	48441398	1560	1560	1560	1560	0
368	20240508	125200	48441398	1560	1560	1560	1560	0
369	20240508	125100	48441398	1560	1560	1560	1560	0
370	20240508	125000	48441398	1560	1560	1560	1560	0
371	20240508	124900	48441398	1560	1560	1560	1560	0
372	20240508	124800	48441398	1560	1560	1560	1560	0
373	20240508	124700	48441398	1560	1560	1560	1560	0
374	20240508	124600	48441398	1560	1560	1560	1560	0
375	20240508	124500	48441398	1560	1560	1560	1560	0
376	20240508	124400	48441398	1560	1560	1560	1560	0
377	20240508	124300	48441398	1560	1560	1560	1560	0
378	20240508	124200	48441398	1560	1560	1560	1560	0
379	20240508	124100	48441398	1560	1560	1560	1560	0
380	20240508	124000	48441398	1560	1560	1560	1560	0
381	20240508	123900	48441398	1560	1560	1560	1560	0
382	20240508	123800	48441398	1560	1560	1560	1560	0
383	20240508	123700	48441398	1560	1560	1560	1560	0
384	20240508	123600	48441398	1560	1560	1560	1560	0
385	20240508	123500	48441398	1560	1560	1560	1560	0
386	20240508	123400	48441398	1560	1560	1560	1560	0
387	20240508	123300	48441398	1560	1560	1560	1560	0
388	20240508	123200	48441398	1560	1560	1560	1560	0
389	20240508	123100	48441398	1560	1560	1560	1560	0
390	20240508	123000	48441398	1560	1560	1560	1560	0
391	20240508	122900	48441398	1560	1560	1560	1560	0
392	20240508	122800	48441398	1560	1560	1560	1560	0
393	20240508	122700	48441398	1560	1560	1560	1560	0
394	20240508	122600	48441398	1560	1555	1560	1553	101
395	20240508	122500	48284432	1560	1560	1560	1560	0
396	20240508	122400	48284432	1560	1560	1560	1560	0
397	20240508	122300	48284432	1560	1560	1560	1560	0
398	20240508	122200	48284432	1560	1560	1560	1560	0
399	20240508	122100	48284432	1560	1560	1560	1560	0
400	20240508	122000	48284432	1560	1560	1560	1560	0
401	20240508	121900	48284432	1560	1560	1560	1560	0
402	20240508	121800	48284432	1560	1560	1560	1560	0
403	20240508	121700	48284432	1560	1560	1560	1560	0
404	20240508	121600	48284432	1560	1560	1560	1560	0
405	20240508	121500	48284432	1560	1560	1560	1560	0
406	20240508	121400	48284432	1560	1560	1560	1560	0
407	20240508	121300	48284432	1560	1560	1560	1560	0
408	20240508	121200	48284432	1560	1560	1560	1560	0
409	20240508	121100	48284432	1560	1560	1560	1560	0
410	20240508	121000	48284432	1560	1560	1560	1560	0
411	20240508	120900	48284432	1560	1560	1560	1560	0
412	20240508	120800	48284432	1560	1560	1560	1560	0
413	20240508	120700	48284432	1560	1560	1560	1560	0
414	20240508	120600	48284432	1560	1560	1560	1560	0
415	20240508	120500	48284432	1560	1560	1560	1560	0
416	20240508	120400	48284432	1560	1560	1560	1560	1
417	20240508	120300	48282872	1560	1560	1560	1560	0
418	20240508	120200	48282872	1560	1560	1560	1560	0
419	20240508	120100	48282872	1560	1560	1560	1560	0
420	20240508	120000	48282872	1560	1559	1560	1559	100
421	20240508	115900	48126971	1559	1559	1559	1559	0
422	20240508	115800	48126971	1559	1559	1559	1559	0
423	20240508	115700	48126971	1559	1559	1559	1559	0
424	20240508	115600	48126971	1559	1559	1559	1559	0
425	20240508	115500	48126971	1559	1559	1559	1559	0
426	20240508	115400	48126971	1559	1559	1559	1559	0
427	20240508	115300	48126971	1559	1559	1559	1559	0
428	20240508	115200	48126971	1559	1559	1559	1559	0
429	20240508	115100	48126971	1559	1559	1559	1559	1
430	20240508	115000	48125412	1555	1555	1555	1555	950
431	20240508	114900	46648162	1560	1560	1560	1560	0
432	20240508	114800	46648162	1560	1560	1560	1560	0
433	20240508	114700	46648162	1560	1560	1560	1560	0
434	20240508	114600	46648162	1560	1560	1560	1560	0
435	20240508	114500	46648162	1560	1560	1560	1560	0
436	20240508	114400	46648162	1560	1560	1560	1560	0
437	20240508	114300	46648162	1560	1560	1560	1560	0
438	20240508	114200	46648162	1560	1560	1560	1560	0
439	20240508	114100	46648162	1560	1560	1560	1560	0
440	20240508	114000	46648162	1560	1560	1560	1560	0
441	20240508	113900	46648162	1560	1560	1560	1560	0
442	20240508	113800	46648162	1560	1560	1560	1560	0
443	20240508	113700	46648162	1560	1560	1560	1560	0
444	20240508	113600	46648162	1560	1560	1560	1560	0
445	20240508	113500	46648162	1560	1560	1560	1560	0
446	20240508	113400	46648162	1560	1560	1560	1560	0
447	20240508	113300	46648162	1560	1560	1560	1560	0
448	20240508	113200	46648162	1560	1560	1560	1560	0
449	20240508	113100	46648162	1560	1560	1560	1560	2
450	20240508	113000	46645042	1560	1560	1560	1560	0
451	20240508	112900	46645042	1560	1560	1560	1560	0
452	20240508	112800	46645042	1560	1560	1560	1560	0
453	20240508	112700	46645042	1560	1560	1560	1560	0
454	20240508	112600	46645042	1560	1560	1560	1560	0
455	20240508	112500	46645042	1560	1558	1560	1558	30
456	20240508	112400	46598271	1548	1549	1549	1548	100
457	20240508	112300	46443401	1549	1549	1549	1549	50
458	20240508	112200	46365951	1549	1549	1549	1549	0
459	20240508	112100	46365951	1549	1549	1549	1549	12
460	20240508	112000	46347363	1560	1560	1560	1560	0
461	20240508	111900	46347363	1560	1552	1560	1552	111
462	20240508	111800	46174906	1548	1551	1551	1548	460
463	20240508	111700	45462190	1552	1552	1552	1552	0
464	20240508	111600	45462190	1552	1552	1552	1552	3
465	20240508	111500	45457534	1552	1552	1552	1552	0
466	20240508	111400	45457534	1552	1552	1552	1552	59
467	20240508	111300	45365966	1552	1553	1553	1552	33
468	20240508	111200	45314745	1552	1552	1552	1552	0
469	20240508	111100	45314745	1552	1552	1552	1552	0
470	20240508	111000	45314745	1552	1552	1552	1552	19
471	20240508	110900	45285257	1552	1552	1552	1552	0
472	20240508	110800	45285257	1552	1553	1553	1552	7
473	20240508	110700	45274387	1560	1560	1560	1560	0
474	20240508	110600	45274387	1560	1560	1560	1560	0
475	20240508	110500	45274387	1560	1560	1560	1560	0
476	20240508	110400	45274387	1560	1560	1560	1560	0
477	20240508	110300	45274387	1560	1560	1560	1560	1
478	20240508	110200	45272827	1560	1560	1560	1560	0
479	20240508	110100	45272827	1560	1560	1560	1560	0
480	20240508	110000	45272827	1560	1560	1560	1560	0
481	20240508	105900	45272827	1560	1560	1560	1560	0
482	20240508	105800	45272827	1560	1560	1560	1560	0
483	20240508	105700	45272827	1560	1560	1560	1560	0
484	20240508	105600	45272827	1560	1560	1560	1560	101
485	20240508	105500	45115267	1555	1560	1560	1555	4001
486	20240508	105400	38893706	1557	1557	1557	1557	3000
487	20240508	105300	34222706	1560	1560	1560	1560	1
488	20240508	105200	34221146	1560	1559	1560	1559	60
489	20240508	105100	34127605	1559	1559	1559	1559	0
490	20240508	105000	34127605	1559	1559	1559	1559	1000
491	20240508	104900	32568605	1559	1559	1559	1559	0
492	20240508	104800	32568605	1559	1559	1559	1559	0
493	20240508	104700	32568605	1559	1559	1559	1559	0
494	20240508	104600	32568605	1559	1559	1559	1559	0
495	20240508	104500	32568605	1559	1559	1559	1559	0
496	20240508	104400	32568605	1559	1559	1559	1559	0
497	20240508	104300	32568605	1559	1559	1559	1559	0
498	20240508	104200	32568605	1559	1559	1559	1559	1
499	20240508	104100	32567046	1555	1555	1555	1555	578
500	20240508	104000	31668256	1555	1555	1555	1555	101
501	20240508	103900	31511201	1559	1559	1559	1559	0
502	20240508	103800	31511201	1559	1559	1559	1559	0
503	20240508	103700	31511201	1559	1559	1559	1559	0
504	20240508	103600	31511201	1559	1559	1559	1559	0
505	20240508	103500	31511201	1559	1559	1559	1559	0
506	20240508	103400	31511201	1559	1559	1559	1559	0
507	20240508	103300	31511201	1559	1559	1559	1559	0
508	20240508	103200	31511201	1559	1559	1559	1559	0
509	20240508	103100	31511201	1559	1559	1559	1559	0
510	20240508	103000	31511201	1559	1559	1559	1559	0
511	20240508	102900	31511201	1559	1559	1559	1559	0
512	20240508	102800	31511201	1559	1559	1559	1559	0
513	20240508	102700	31511201	1559	1559	1559	1559	0
514	20240508	102600	31511201	1559	1559	1559	1559	0
515	20240508	102500	31511201	1559	1559	1559	1559	0
516	20240508	102400	31511201	1559	1559	1559	1559	0
517	20240508	102300	31511201	1559	1559	1559	1559	0
518	20240508	102200	31511201	1559	1559	1559	1559	0
519	20240508	102100	31511201	1559	1559	1559	1559	0
520	20240508	102000	31511201	1559	1559	1559	1559	0
521	20240508	101900	31511201	1559	1559	1559	1559	0
522	20240508	101800	31511201	1559	1559	1559	1559	0
523	20240508	101700	31511201	1559	1559	1559	1559	0
524	20240508	101600	31511201	1559	1559	1559	1559	0
525	20240508	101500	31511201	1559	1559	1559	1559	0
526	20240508	101400	31511201	1559	1559	1559	1559	0
527	20240508	101300	31511201	1559	1559	1559	1559	100
528	20240508	101200	31355301	1555	1555	1555	1555	0
529	20240508	101100	31355301	1555	1555	1555	1555	0
530	20240508	101000	31355301	1555	1555	1555	1555	0
531	20240508	100900	31355301	1555	1555	1555	1555	0
532	20240508	100800	31355301	1555	1555	1555	1555	984
533	20240508	100700	29825181	1555	1555	1555	1555	21
534	20240508	100600	29792526	1559	1559	1559	1559	1
535	20240508	100500	29790967	1555	1559	1559	1555	400
536	20240508	100400	29168963	1559	1559	1559	1559	39
537	20240508	100300	29108162	1559	1559	1559	1559	161
538	20240508	100200	28857163	1560	1560	1560	1560	0
539	20240508	100100	28857163	1560	1560	1560	1560	938
540	20240508	100000	27393883	1563	1563	1563	1563	0
541	20240508	095900	27393883	1563	1563	1563	1563	0
542	20240508	095800	27393883	1563	1563	1563	1563	0
543	20240508	095700	27393883	1563	1559	1563	1559	500
544	20240508	095600	26613847	1560	1560	1560	1560	0
545	20240508	095500	26613847	1560	1560	1560	1560	0
546	20240508	095400	26613847	1560	1560	1560	1560	0
547	20240508	095300	26613847	1560	1560	1560	1560	0
548	20240508	095200	26613847	1560	1560	1560	1560	0
549	20240508	095100	26613847	1560	1560	1560	1560	0
550	20240508	095000	26613847	1560	1560	1560	1560	20
551	20240508	094900	26582647	1559	1559	1559	1559	100
552	20240508	094800	26426747	1559	1559	1559	1559	0
553	20240508	094700	26426747	1559	1559	1559	1559	0
554	20240508	094600	26426747	1559	1559	1559	1559	0
555	20240508	094500	26426747	1559	1559	1559	1559	0
556	20240508	094400	26426747	1559	1559	1559	1559	3
557	20240508	094300	26422070	1559	1559	1559	1559	0
558	20240508	094200	26422070	1559	1559	1559	1559	300
559	20240508	094100	25954370	1559	1559	1559	1559	64
560	20240508	094000	25854594	1559	1559	1559	1559	10
561	20240508	093900	25839004	1563	1563	1563	1563	0
562	20240508	093800	25839004	1563	1563	1563	1563	1
563	20240508	093700	25837441	1560	1560	1560	1560	10
564	20240508	093600	25821841	1564	1564	1564	1564	0
565	20240508	093500	25821841	1564	1564	1564	1564	100
566	20240508	093400	25665441	1564	1564	1564	1564	0
567	20240508	093300	25665441	1564	1564	1564	1564	0
568	20240508	093200	25665441	1564	1564	1564	1564	2
569	20240508	093100	25662313	1554	1554	1554	1554	429
570	20240508	093000	24995647	1554	1554	1554	1554	0
571	20240508	092900	24995647	1554	1553	1554	1548	611
572	20240508	092800	24049356	1554	1554	1554	1554	49
573	20240508	092700	23973210	1566	1566	1566	1566	0
574	20240508	092600	23973210	1566	1566	1566	1566	0
575	20240508	092500	23973210	1566	1554	1568	1554	614
576	20240508	092400	23018631	1559	1559	1559	1559	0
577	20240508	092300	23018631	1559	1559	1560	1559	125
578	20240508	092200	22823755	1560	1560	1560	1560	0
579	20240508	092100	22823755	1560	1560	1560	1559	69
580	20240508	092000	22716117	1560	1560	1568	1560	202
581	20240508	091900	22400981	1568	1566	1568	1560	839
582	20240508	091800	21092015	1568	1568	1568	1568	4
583	20240508	091700	21085743	1568	1559	1568	1559	805
584	20240508	091600	19830167	1559	1559	1559	1559	0
585	20240508	091500	19830167	1559	1558	1559	1558	102
586	20240508	091400	19671150	1559	1559	1559	1559	0
587	20240508	091300	19671150	1559	1559	1559	1559	0
588	20240508	091200	19671150	1559	1559	1559	1559	100
589	20240508	091100	19515250	1559	1559	1559	1559	0
590	20240508	091000	19515250	1559	1548	1559	1548	220
591	20240508	090900	19174412	1548	1554	1554	1548	1035
592	20240508	090800	17569222	1557	1557	1557	1557	1
593	20240508	090700	17567665	1560	1560	1567	1560	140
594	20240508	090600	17349056	1567	1568	1568	1567	1917
595	20240508	090500	14343217	1568	1568	1568	1568	0
596	20240508	090400	14343217	1568	1568	1568	1568	1
597	20240508	090300	14341649	1560	1560	1560	1560	1562
598	20240508	090200	11904929	1568	1568	1568	1568	0
599	20240508	090100	11904929	1568	1569	1572	1552	1223
600	20240508	090000	10001871	1572	1575	1588	1572	6315