KissMeData/008700/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185000	309577462	1903	1903	1903	1903	1186
3	20240508	184900	309577462	1903	1903	1903	1903	0
4	20240508	184800	309577462	1903	1903	1903	1903	0
5	20240508	184700	309577462	1903	1903	1903	1903	0
6	20240508	184600	309577462	1903	1903	1903	1903	0
7	20240508	184500	309577462	1903	1903	1903	1903	0
8	20240508	184400	309577462	1903	1903	1903	1903	0
9	20240508	184300	309577462	1903	1903	1903	1903	0
10	20240508	184200	309577462	1903	1903	1903	1903	0
11	20240508	184100	309577462	1903	1903	1903	1903	0
12	20240508	184000	309577462	1903	1903	1903	1903	0
13	20240508	183900	309577462	1903	1903	1903	1903	0
14	20240508	183800	309577462	1903	1903	1903	1903	0
15	20240508	183700	309577462	1903	1903	1903	1903	0
16	20240508	183600	309577462	1903	1903	1903	1903	0
17	20240508	183500	309577462	1903	1903	1903	1903	0
18	20240508	183400	309577462	1903	1903	1903	1903	0
19	20240508	183300	309577462	1903	1903	1903	1903	0
20	20240508	183200	309577462	1903	1903	1903	1903	0
21	20240508	183100	309577462	1903	1903	1903	1903	0
22	20240508	183000	309577462	1903	1903	1903	1903	0
23	20240508	182900	309577462	1903	1903	1903	1903	0
24	20240508	182800	309577462	1903	1903	1903	1903	0
25	20240508	182700	309577462	1903	1903	1903	1903	0
26	20240508	182600	309577462	1903	1903	1903	1903	0
27	20240508	182500	309577462	1903	1903	1903	1903	0
28	20240508	182400	309577462	1903	1903	1903	1903	0
29	20240508	182300	309577462	1903	1903	1903	1903	0
30	20240508	182200	309577462	1903	1903	1903	1903	0
31	20240508	182100	309577462	1903	1903	1903	1903	0
32	20240508	182000	309577462	1903	1903	1903	1903	1186
33	20240508	181900	309577462	1903	1903	1903	1903	0
34	20240508	181800	309577462	1903	1903	1903	1903	0
35	20240508	181700	309577462	1903	1903	1903	1903	0
36	20240508	181600	309577462	1903	1903	1903	1903	0
37	20240508	181500	309577462	1903	1903	1903	1903	0
38	20240508	181400	309577462	1903	1903	1903	1903	0
39	20240508	181300	309577462	1903	1903	1903	1903	0
40	20240508	181200	309577462	1903	1903	1903	1903	0
41	20240508	181100	309577462	1903	1903	1903	1903	0
42	20240508	181000	309577462	1903	1903	1903	1903	0
43	20240508	180900	309577462	1903	1903	1903	1903	0
44	20240508	180800	309577462	1903	1903	1903	1903	0
45	20240508	180700	309577462	1903	1903	1903	1903	0
46	20240508	180600	309577462	1903	1903	1903	1903	0
47	20240508	180500	309577462	1903	1903	1903	1903	0
48	20240508	180400	309577462	1903	1903	1903	1903	0
49	20240508	180300	309577462	1903	1903	1903	1903	0
50	20240508	180200	309577462	1903	1903	1903	1903	0
51	20240508	180100	309577462	1903	1903	1903	1903	0
52	20240508	180000	309577462	1903	1903	1903	1903	0
53	20240508	175900	309577462	1903	1903	1903	1903	0
54	20240508	175800	309577462	1903	1903	1903	1903	0
55	20240508	175700	309577462	1903	1903	1903	1903	0
56	20240508	175600	309577462	1903	1903	1903	1903	0
57	20240508	175500	309577462	1903	1903	1903	1903	0
58	20240508	175400	309577462	1903	1903	1903	1903	0
59	20240508	175300	309577462	1903	1903	1903	1903	0
60	20240508	175200	309577462	1903	1903	1903	1903	0
61	20240508	175100	309577462	1903	1903	1903	1903	0
62	20240508	175000	309577462	1903	1903	1903	1903	1186
63	20240508	174900	309577462	1903	1903	1903	1903	0
64	20240508	174800	309577462	1903	1903	1903	1903	0
65	20240508	174700	309577462	1903	1903	1903	1903	0
66	20240508	174600	309577462	1903	1903	1903	1903	0
67	20240508	174500	309577462	1903	1903	1903	1903	0
68	20240508	174400	309577462	1903	1903	1903	1903	0
69	20240508	174300	309577462	1903	1903	1903	1903	0
70	20240508	174200	309577462	1903	1903	1903	1903	0
71	20240508	174100	309577462	1903	1903	1903	1903	0
72	20240508	174000	309577462	1903	1903	1903	1903	0
73	20240508	173900	309577462	1903	1903	1903	1903	0
74	20240508	173800	309577462	1903	1903	1903	1903	0
75	20240508	173700	309577462	1903	1903	1903	1903	0
76	20240508	173600	309577462	1903	1903	1903	1903	0
77	20240508	173500	309577462	1903	1903	1903	1903	0
78	20240508	173400	309577462	1903	1903	1903	1903	0
79	20240508	173300	309577462	1903	1903	1903	1903	0
80	20240508	173200	309577462	1903	1903	1903	1903	0
81	20240508	173100	309577462	1903	1903	1903	1903	0
82	20240508	173000	309577462	1903	1903	1903	1903	0
83	20240508	172900	309577462	1903	1903	1903	1903	0
84	20240508	172800	309577462	1903	1903	1903	1903	0
85	20240508	172700	309577462	1903	1903	1903	1903	0
86	20240508	172600	309577462	1903	1903	1903	1903	0
87	20240508	172500	309577462	1903	1903	1903	1903	0
88	20240508	172400	309577462	1903	1903	1903	1903	0
89	20240508	172300	309577462	1903	1903	1903	1903	0
90	20240508	172200	309577462	1903	1903	1903	1903	0
91	20240508	172100	309577462	1903	1903	1903	1903	0
92	20240508	172000	309577462	1903	1903	1903	1903	1186
93	20240508	171900	309577462	1903	1903	1903	1903	0
94	20240508	171800	309577462	1903	1903	1903	1903	0
95	20240508	171700	309577462	1903	1903	1903	1903	0
96	20240508	171600	309577462	1903	1903	1903	1903	0
97	20240508	171500	309577462	1903	1903	1903	1903	0
98	20240508	171400	309577462	1903	1903	1903	1903	0
99	20240508	171300	309577462	1903	1903	1903	1903	0
100	20240508	171200	309577462	1903	1903	1903	1903	0
101	20240508	171100	309577462	1903	1903	1903	1903	0
102	20240508	171000	309577462	1903	1903	1903	1903	0
103	20240508	170900	309577462	1903	1903	1903	1903	0
104	20240508	170800	309577462	1903	1903	1903	1903	0
105	20240508	170700	309577462	1903	1903	1903	1903	0
106	20240508	170600	309577462	1903	1903	1903	1903	0
107	20240508	170500	309577462	1903	1903	1903	1903	0
108	20240508	170400	309577462	1903	1903	1903	1903	0
109	20240508	170300	309577462	1903	1903	1903	1903	0
110	20240508	170200	309577462	1903	1903	1903	1903	0
111	20240508	170100	309577462	1903	1903	1903	1903	0
112	20240508	170000	309577462	1903	1903	1903	1903	0
113	20240508	165900	309577462	1903	1903	1903	1903	0
114	20240508	165800	309577462	1903	1903	1903	1903	0
115	20240508	165700	309577462	1903	1903	1903	1903	0
116	20240508	165600	309577462	1903	1903	1903	1903	0
117	20240508	165500	309577462	1903	1903	1903	1903	0
118	20240508	165400	309577462	1903	1903	1903	1903	0
119	20240508	165300	309577462	1903	1903	1903	1903	0
120	20240508	165200	309577462	1903	1903	1903	1903	0
121	20240508	165100	309577462	1903	1903	1903	1903	0
122	20240508	165000	309577462	1903	1903	1903	1903	1186
123	20240508	164900	309577462	1903	1903	1903	1903	0
124	20240508	164800	309577462	1903	1903	1903	1903	0
125	20240508	164700	309577462	1903	1903	1903	1903	0
126	20240508	164600	309577462	1903	1903	1903	1903	0
127	20240508	164500	309577462	1903	1903	1903	1903	0
128	20240508	164400	309577462	1903	1903	1903	1903	0
129	20240508	164300	309577462	1903	1903	1903	1903	0
130	20240508	164200	309577462	1903	1903	1903	1903	0
131	20240508	164100	309577462	1903	1903	1903	1903	0
132	20240508	164000	309577462	1903	1903	1903	1903	0
133	20240508	163900	309577462	1903	1903	1903	1903	0
134	20240508	163800	309577462	1903	1903	1903	1903	0
135	20240508	163700	309577462	1903	1903	1903	1903	0
136	20240508	163600	309577462	1903	1903	1903	1903	0
137	20240508	163500	309577462	1903	1903	1903	1903	0
138	20240508	163400	309577462	1903	1903	1903	1903	0
139	20240508	163300	309577462	1903	1903	1903	1903	0
140	20240508	163200	309577462	1903	1903	1903	1903	0
141	20240508	163100	309577462	1903	1903	1903	1903	0
142	20240508	163000	309577462	1903	1903	1903	1903	0
143	20240508	162900	309577462	1903	1903	1903	1903	0
144	20240508	162800	309577462	1903	1903	1903	1903	0
145	20240508	162700	309577462	1903	1903	1903	1903	0
146	20240508	162600	309577462	1903	1903	1903	1903	0
147	20240508	162500	309577462	1903	1903	1903	1903	0
148	20240508	162400	309577462	1903	1903	1903	1903	0
149	20240508	162300	309577462	1903	1903	1903	1903	0
150	20240508	162200	309577462	1903	1903	1903	1903	0
151	20240508	162100	309577462	1903	1903	1903	1903	0
152	20240508	162000	309577462	1903	1903	1903	1903	1186
153	20240508	161900	309577462	1903	1903	1903	1903	0
154	20240508	161800	309577462	1903	1903	1903	1903	0
155	20240508	161700	309577462	1903	1903	1903	1903	0
156	20240508	161600	309577462	1903	1903	1903	1903	0
157	20240508	161500	309577462	1903	1903	1903	1903	0
158	20240508	161400	309577462	1903	1903	1903	1903	0
159	20240508	161300	309577462	1903	1903	1903	1903	0
160	20240508	161200	309577462	1903	1903	1903	1903	0
161	20240508	161100	309577462	1903	1903	1903	1903	0
162	20240508	161000	309577462	1903	1903	1903	1903	0
163	20240508	160900	309577462	1903	1903	1903	1903	0
164	20240508	160800	309577462	1903	1903	1903	1903	0
165	20240508	160700	309577462	1903	1903	1903	1903	0
166	20240508	160600	309577462	1903	1903	1903	1903	0
167	20240508	160500	309577462	1903	1903	1903	1903	0
168	20240508	160400	309577462	1903	1903	1903	1903	0
169	20240508	160300	309577462	1903	1903	1903	1903	0
170	20240508	160200	309577462	1903	1903	1903	1903	0
171	20240508	160100	309577462	1903	1903	1903	1903	0
172	20240508	160000	309577462	1903	1903	1903	1903	0
173	20240508	155900	309577462	1903	1903	1903	1903	0
174	20240508	155800	309577462	1903	1903	1903	1903	0
175	20240508	155700	309577462	1903	1903	1903	1903	0
176	20240508	155600	309577462	1903	1903	1903	1903	0
177	20240508	155500	309577462	1903	1903	1903	1903	0
178	20240508	155400	309577462	1903	1903	1903	1903	0
179	20240508	155300	309577462	1903	1903	1903	1903	0
180	20240508	155200	309577462	1903	1903	1903	1903	0
181	20240508	155100	309577462	1903	1903	1903	1903	0
182	20240508	155000	309577462	1903	1903	1903	1903	1186
183	20240508	154900	309577462	1903	1903	1903	1903	0
184	20240508	154800	309577462	1903	1903	1903	1903	0
185	20240508	154700	309577462	1903	1903	1903	1903	0
186	20240508	154600	309577462	1903	1903	1903	1903	0
187	20240508	154500	309577462	1903	1903	1903	1903	0
188	20240508	154400	309577462	1903	1903	1903	1903	0
189	20240508	154300	309577462	1903	1903	1903	1903	0
190	20240508	154200	309577462	1903	1903	1903	1903	0
191	20240508	154100	309577462	1903	1903	1903	1903	0
192	20240508	154000	309577462	1903	1903	1903	1903	0
193	20240508	153900	309577462	1903	1903	1903	1903	0
194	20240508	153800	309577462	1903	1903	1903	1903	0
195	20240508	153700	309577462	1903	1903	1903	1903	0
196	20240508	153600	309577462	1903	1903	1903	1903	0
197	20240508	153500	309577462	1903	1903	1903	1903	0
198	20240508	153400	309577462	1903	1903	1903	1903	0
199	20240508	153300	309577462	1903	1903	1903	1903	0
200	20240508	153200	309577462	1903	1903	1903	1903	0
201	20240508	153100	309577462	1903	1903	1903	1903	0
202	20240508	153000	309577462	1903	1903	1903	1903	1186
203	20240508	152900	307320504	1903	1903	1903	1903	0
204	20240508	152800	307320504	1903	1903	1903	1903	0
205	20240508	152700	307320504	1903	1903	1903	1903	0
206	20240508	152600	307320504	1903	1903	1903	1903	0
207	20240508	152500	307320504	1903	1903	1903	1903	0
208	20240508	152400	307320504	1903	1903	1903	1903	0
209	20240508	152300	307320504	1903	1903	1903	1903	0
210	20240508	152200	307320504	1903	1903	1903	1903	0
211	20240508	152100	307320504	1903	1903	1903	1903	0
212	20240508	152000	307320504	1903	1903	1903	1903	0
213	20240508	151900	307320504	1903	1900	1903	1900	570
214	20240508	151800	306237498	1900	1903	1903	1900	738
215	20240508	151700	304835295	1903	1903	1903	1903	0
216	20240508	151600	304835295	1903	1903	1903	1903	0
217	20240508	151500	304835295	1903	1903	1903	1903	15
218	20240508	151400	304806750	1903	1903	1903	1903	1
219	20240508	151300	304804847	1901	1901	1901	1901	29
220	20240508	151200	304749718	1901	1902	1902	1901	12
221	20240508	151100	304726904	1903	1903	1903	1903	3
222	20240508	151000	304721195	1903	1903	1903	1903	0
223	20240508	150900	304721195	1903	1903	1903	1903	0
224	20240508	150800	304721195	1903	1903	1903	1903	301
225	20240508	150700	304148392	1903	1903	1903	1903	1
226	20240508	150600	304146489	1900	1900	1900	1900	300
227	20240508	150500	303576489	1903	1901	1903	1901	545
228	20240508	150400	302540442	1902	1903	1903	1902	3
229	20240508	150300	302534735	1903	1903	1903	1903	1
230	20240508	150200	302532832	1903	1902	1903	1900	2166
231	20240508	150100	298416656	1903	1903	1903	1903	0
232	20240508	150000	298416656	1903	1903	1903	1903	10
233	20240508	145900	298397626	1902	1902	1902	1902	228
234	20240508	145800	297963970	1902	1902	1902	1902	1
235	20240508	145700	297962068	1902	1902	1902	1902	8
236	20240508	145600	297946852	1902	1902	1902	1902	7
237	20240508	145500	297933538	1900	1901	1901	1900	1169
238	20240508	145400	295712316	1902	1902	1902	1902	5
239	20240508	145300	295702806	1902	1902	1902	1902	1000
240	20240508	145200	293800806	1901	1901	1901	1901	0
241	20240508	145100	293800806	1901	1901	1901	1901	0
242	20240508	145000	293800806	1901	1900	1901	1900	950
243	20240508	144900	291994871	1901	1901	1901	1901	10
244	20240508	144800	291975861	1901	1901	1901	1901	0
245	20240508	144700	291975861	1901	1901	1901	1901	38
246	20240508	144600	291903623	1902	1902	1902	1902	0
247	20240508	144500	291903623	1902	1902	1902	1902	0
248	20240508	144400	291903623	1902	1902	1902	1902	0
249	20240508	144300	291903623	1902	1902	1902	1902	1
250	20240508	144200	291901721	1902	1902	1902	1902	0
251	20240508	144100	291901721	1902	1902	1902	1902	7
252	20240508	144000	291888407	1902	1902	1902	1902	172
253	20240508	143900	291561263	1902	1902	1902	1902	0
254	20240508	143800	291561263	1902	1902	1902	1902	12
255	20240508	143700	291538439	1902	1902	1902	1902	2
256	20240508	143600	291534635	1902	1902	1902	1902	0
257	20240508	143500	291534635	1902	1902	1902	1902	0
258	20240508	143400	291534635	1902	1902	1902	1902	0
259	20240508	143300	291534635	1902	1902	1902	1902	0
260	20240508	143200	291534635	1902	1902	1902	1902	1
261	20240508	143100	291532733	1902	1902	1902	1902	0
262	20240508	143000	291532733	1902	1902	1902	1902	6
263	20240508	142900	291521321	1903	1903	1903	1903	0
264	20240508	142800	291521321	1903	1903	1903	1903	0
265	20240508	142700	291521321	1903	1903	1903	1903	0
266	20240508	142600	291521321	1903	1903	1903	1903	0
267	20240508	142500	291521321	1903	1903	1903	1903	0
268	20240508	142400	291521321	1903	1903	1903	1903	0
269	20240508	142300	291521321	1903	1903	1903	1903	0
270	20240508	142200	291521321	1903	1899	1903	1898	5003
271	20240508	142100	282023293	1899	1901	1901	1899	8000
272	20240508	142000	266825680	1903	1903	1903	1903	1
273	20240508	141900	266823777	1903	1903	1903	1903	0
274	20240508	141800	266823777	1903	1903	1903	1903	0
275	20240508	141700	266823777	1903	1903	1903	1903	11
276	20240508	141600	266802844	1903	1903	1903	1903	0
277	20240508	141500	266802844	1903	1903	1903	1903	0
278	20240508	141400	266802844	1903	1903	1903	1903	0
279	20240508	141300	266802844	1903	1903	1903	1903	0
280	20240508	141200	266802844	1903	1903	1903	1903	1
281	20240508	141100	266800941	1900	1900	1900	1900	1001
282	20240508	141000	264899041	1901	1901	1901	1901	52
283	20240508	140900	264800189	1903	1903	1903	1903	1
284	20240508	140800	264798286	1903	1903	1903	1903	0
285	20240508	140700	264798286	1903	1903	1903	1903	0
286	20240508	140600	264798286	1903	1903	1903	1903	300
287	20240508	140500	264227386	1903	1903	1903	1903	0
288	20240508	140400	264227386	1903	1903	1903	1903	0
289	20240508	140300	264227386	1903	1903	1903	1903	0
290	20240508	140200	264227386	1903	1903	1903	1903	0
291	20240508	140100	264227386	1903	1903	1903	1903	0
292	20240508	140000	264227386	1903	1903	1903	1903	1
293	20240508	135900	264225483	1900	1900	1900	1900	0
294	20240508	135800	264225483	1900	1900	1900	1900	15
295	20240508	135700	264196983	1899	1899	1899	1899	1000
296	20240508	135600	262297983	1899	1899	1899	1899	0
297	20240508	135500	262297983	1899	1901	1901	1899	9000
298	20240508	135400	245201902	1901	1901	1901	1901	1000
299	20240508	135300	243300902	1901	1901	1901	1901	0
300	20240508	135200	243300902	1901	1901	1901	1901	0
301	20240508	135100	243300902	1901	1902	1902	1901	781
302	20240508	135000	241816170	1903	1903	1903	1903	0
303	20240508	134900	241816170	1903	1903	1903	1903	0
304	20240508	134800	241816170	1903	1903	1903	1903	0
305	20240508	134700	241816170	1903	1903	1903	1903	0
306	20240508	134600	241816170	1903	1903	1903	1903	1
307	20240508	134500	241814267	1903	1903	1903	1903	0
308	20240508	134400	241814267	1903	1903	1903	1903	0
309	20240508	134300	241814267	1903	1903	1903	1903	0
310	20240508	134200	241814267	1903	1903	1903	1903	0
311	20240508	134100	241814267	1903	1903	1903	1903	4
312	20240508	134000	241806655	1902	1902	1902	1902	0
313	20240508	133900	241806655	1902	1902	1902	1902	170
314	20240508	133800	241483315	1902	1902	1902	1902	0
315	20240508	133700	241483315	1902	1902	1902	1902	0
316	20240508	133600	241483315	1902	1902	1902	1902	0
317	20240508	133500	241483315	1902	1902	1902	1902	0
318	20240508	133400	241483315	1902	1902	1902	1902	0
319	20240508	133300	241483315	1902	1902	1902	1902	101
320	20240508	133200	241291213	1900	1900	1900	1900	0
321	20240508	133100	241291213	1900	1900	1900	1900	0
322	20240508	133000	241291213	1900	1900	1900	1900	0
323	20240508	132900	241291213	1900	1900	1900	1900	0
324	20240508	132800	241291213	1900	1900	1900	1900	0
325	20240508	132700	241291213	1900	1900	1900	1900	0
326	20240508	132600	241291213	1900	1900	1900	1900	0
327	20240508	132500	241291213	1900	1900	1900	1900	0
328	20240508	132400	241291213	1900	1900	1900	1900	0
329	20240508	132300	241291213	1900	1900	1900	1900	25
330	20240508	132200	241243713	1900	1900	1900	1900	4388
331	20240508	132100	232906513	1900	1900	1900	1900	0
332	20240508	132000	232906513	1900	1900	1900	1900	0
333	20240508	131900	232906513	1900	1900	1900	1900	1
334	20240508	131800	232904613	1901	1901	1901	1900	706
335	20240508	131700	231562977	1901	1901	1901	1901	0
336	20240508	131600	231562977	1901	1901	1901	1901	0
337	20240508	131500	231562977	1901	1900	1901	1900	2538
338	20240508	131400	226738715	1900	1900	1900	1900	0
339	20240508	131300	226738715	1900	1900	1900	1900	25
340	20240508	131200	226691215	1901	1901	1901	1901	0
341	20240508	131100	226691215	1901	1901	1901	1901	0
342	20240508	131000	226691215	1901	1901	1901	1901	0
343	20240508	130900	226691215	1901	1901	1901	1901	0
344	20240508	130800	226691215	1901	1901	1901	1901	0
345	20240508	130700	226691215	1901	1901	1901	1901	2938
346	20240508	130600	221106077	1901	1901	1901	1901	0
347	20240508	130500	221106077	1901	1901	1901	1901	0
348	20240508	130400	221106077	1901	1901	1901	1901	0
349	20240508	130300	221106077	1901	1901	1901	1901	15
350	20240508	130200	221077562	1900	1900	1900	1900	0
351	20240508	130100	221077562	1900	1900	1900	1900	0
352	20240508	130000	221077562	1900	1900	1900	1900	0
353	20240508	125900	221077562	1900	1900	1900	1900	0
354	20240508	125800	221077562	1900	1900	1900	1900	0
355	20240508	125700	221077562	1900	1900	1900	1900	38
356	20240508	125600	221005362	1900	1900	1900	1900	8
357	20240508	125500	220990162	1899	1900	1900	1899	77
358	20240508	125400	220843889	1904	1904	1904	1904	0
359	20240508	125300	220843889	1904	1904	1904	1904	221
360	20240508	125200	220423105	1904	1904	1904	1904	0
361	20240508	125100	220423105	1904	1904	1904	1904	0
362	20240508	125000	220423105	1904	1904	1904	1904	367
363	20240508	124900	219724337	1904	1904	1904	1904	0
364	20240508	124800	219724337	1904	1904	1904	1904	0
365	20240508	124700	219724337	1904	1904	1904	1904	0
366	20240508	124600	219724337	1904	1904	1904	1904	0
367	20240508	124500	219724337	1904	1904	1904	1904	0
368	20240508	124400	219724337	1904	1904	1904	1904	1
369	20240508	124300	219722433	1899	1899	1899	1899	0
370	20240508	124200	219722433	1899	1900	1900	1899	500
371	20240508	124100	218772883	1899	1900	1900	1899	474
372	20240508	124000	217872707	1899	1902	1902	1899	513
373	20240508	123900	216897926	1904	1904	1904	1904	0
374	20240508	123800	216897926	1904	1904	1904	1904	1
375	20240508	123700	216896022	1901	1902	1902	1901	565
376	20240508	123600	215821956	1901	1904	1904	1901	1058
377	20240508	123500	213810424	1905	1905	1905	1905	0
378	20240508	123400	213810424	1905	1905	1905	1905	0
379	20240508	123300	213810424	1905	1905	1905	1905	400
380	20240508	123200	213048424	1905	1905	1905	1901	1024
381	20240508	123100	211099796	1905	1905	1905	1905	0
382	20240508	123000	211099796	1905	1905	1905	1905	10
383	20240508	122900	211080746	1905	1901	1905	1901	1076
384	20240508	122800	209035266	1905	1905	1905	1905	0
385	20240508	122700	209035266	1905	1905	1905	1905	0
386	20240508	122600	209035266	1905	1905	1905	1905	0
387	20240508	122500	209035266	1905	1905	1905	1905	0
388	20240508	122400	209035266	1905	1900	1905	1900	101
389	20240508	122300	208843361	1905	1905	1905	1905	0
390	20240508	122200	208843361	1905	1905	1905	1905	0
391	20240508	122100	208843361	1905	1905	1905	1905	0
392	20240508	122000	208843361	1905	1905	1905	1905	0
393	20240508	121900	208843361	1905	1905	1905	1905	2
394	20240508	121800	208839551	1897	1897	1897	1897	0
395	20240508	121700	208839551	1897	1897	1897	1897	0
396	20240508	121600	208839551	1897	1903	1903	1897	4997
397	20240508	121500	199349238	1904	1904	1904	1904	100
398	20240508	121400	199158838	1904	1904	1904	1904	0
399	20240508	121300	199158838	1904	1904	1904	1904	0
400	20240508	121200	199158838	1904	1904	1904	1904	0
401	20240508	121100	199158838	1904	1904	1904	1904	0
402	20240508	121000	199158838	1904	1904	1904	1904	0
403	20240508	120900	199158838	1904	1904	1904	1904	0
404	20240508	120800	199158838	1904	1904	1904	1904	0
405	20240508	120700	199158838	1904	1904	1904	1904	0
406	20240508	120600	199158838	1904	1904	1904	1904	0
407	20240508	120500	199158838	1904	1905	1905	1904	1111
408	20240508	120400	197042994	1905	1905	1905	1905	0
409	20240508	120300	197042994	1905	1905	1905	1905	100
410	20240508	120200	196852494	1906	1906	1906	1906	0
411	20240508	120100	196852494	1906	1906	1906	1906	0
412	20240508	120000	196852494	1906	1906	1906	1906	0
413	20240508	115900	196852494	1906	1906	1906	1906	0
414	20240508	115800	196852494	1906	1906	1906	1906	50
415	20240508	115700	196757194	1906	1906	1906	1906	0
416	20240508	115600	196757194	1906	1906	1906	1906	7
417	20240508	115500	196743852	1903	1904	1904	1903	3137
418	20240508	115400	190771129	1907	1907	1907	1907	0
419	20240508	115300	190771129	1907	1907	1907	1907	0
420	20240508	115200	190771129	1907	1907	1907	1907	0
421	20240508	115100	190771129	1907	1907	1907	1907	0
422	20240508	115000	190771129	1907	1907	1907	1907	0
423	20240508	114900	190771129	1907	1907	1907	1907	156
424	20240508	114800	190473637	1907	1907	1907	1907	0
425	20240508	114700	190473637	1907	1907	1907	1907	0
426	20240508	114600	190473637	1907	1907	1907	1907	1000
427	20240508	114500	188566637	1903	1904	1904	1903	241
428	20240508	114400	188108012	1903	1903	1903	1903	0
429	20240508	114300	188108012	1903	1903	1903	1903	0
430	20240508	114200	188108012	1903	1903	1903	1903	0
431	20240508	114100	188108012	1903	1903	1903	1903	0
432	20240508	114000	188108012	1903	1903	1903	1903	0
433	20240508	113900	188108012	1903	1903	1903	1903	130
434	20240508	113800	187860622	1904	1904	1904	1903	252
435	20240508	113700	187381012	1908	1908	1908	1908	0
436	20240508	113600	187381012	1908	1908	1908	1908	0
437	20240508	113500	187381012	1908	1908	1908	1908	0
438	20240508	113400	187381012	1908	1908	1908	1908	452
439	20240508	113300	186518596	1908	1908	1908	1908	0
440	20240508	113200	186518596	1908	1908	1908	1908	1
441	20240508	113100	186516688	1903	1903	1903	1903	0
442	20240508	113000	186516688	1903	1903	1903	1903	1000
443	20240508	112900	184613688	1904	1904	1904	1904	1180
444	20240508	112800	182366968	1908	1908	1908	1908	0
445	20240508	112700	182366968	1908	1908	1908	1908	0
446	20240508	112600	182366968	1908	1908	1908	1908	0
447	20240508	112500	182366968	1908	1908	1908	1908	0
448	20240508	112400	182366968	1908	1908	1908	1908	1
449	20240508	112300	182365060	1904	1904	1904	1904	0
450	20240508	112200	182365060	1904	1904	1904	1904	613
451	20240508	112100	181197908	1905	1905	1905	1905	1399
452	20240508	112000	178532813	1908	1908	1908	1908	0
453	20240508	111900	178532813	1908	1908	1908	1908	10
454	20240508	111800	178513733	1906	1906	1906	1906	0
455	20240508	111700	178513733	1906	1906	1906	1906	0
456	20240508	111600	178513733	1906	1908	1908	1906	141
457	20240508	111500	178244827	1907	1907	1907	1907	0
458	20240508	111400	178244827	1907	1907	1907	1907	0
459	20240508	111300	178244827	1907	1907	1907	1907	1
460	20240508	111200	178242920	1909	1909	1909	1909	0
461	20240508	111100	178242920	1909	1909	1909	1909	1
462	20240508	111000	178241011	1909	1909	1909	1909	0
463	20240508	110900	178241011	1909	1909	1909	1906	1386
464	20240508	110800	175598216	1908	1908	1908	1908	13
465	20240508	110700	175573412	1908	1908	1909	1908	760
466	20240508	110600	174122932	1908	1908	1908	1908	140
467	20240508	110500	173855812	1908	1908	1908	1908	0
468	20240508	110400	173855812	1908	1908	1908	1908	100
469	20240508	110300	173665012	1910	1910	1910	1910	0
470	20240508	110200	173665012	1910	1909	1910	1909	3051
471	20240508	110100	167838102	1910	1909	1910	1909	2847
472	20240508	110000	162402736	1909	1907	1909	1907	2570
473	20240508	105900	157499060	1906	1906	1906	1906	500
474	20240508	105800	156546060	1906	1906	1906	1906	0
475	20240508	105700	156546060	1906	1907	1907	1906	740
476	20240508	105600	155135420	1907	1907	1907	1907	0
477	20240508	105500	155135420	1907	1907	1907	1907	0
478	20240508	105400	155135420	1907	1906	1907	1906	6506
479	20240508	105300	142734983	1906	1906	1906	1906	0
480	20240508	105200	142734983	1906	1903	1906	1903	58
481	20240508	105100	142624552	1905	1902	1905	1902	11134
482	20240508	105000	121443935	1902	1902	1902	1902	10
483	20240508	104900	121424915	1902	1902	1902	1902	0
484	20240508	104800	121424915	1902	1902	1902	1902	0
485	20240508	104700	121424915	1902	1902	1902	1902	0
486	20240508	104600	121424915	1902	1902	1902	1902	0
487	20240508	104500	121424915	1902	1902	1902	1902	1
488	20240508	104400	121423013	1902	1902	1902	1902	26
489	20240508	104300	121373561	1902	1902	1902	1902	0
490	20240508	104200	121373561	1902	1902	1902	1902	1
491	20240508	104100	121371659	1902	1899	1902	1899	2
492	20240508	104000	121367858	1902	1902	1902	1902	0
493	20240508	103900	121367858	1902	1900	1902	1898	287
494	20240508	103800	120822727	1902	1902	1902	1902	0
495	20240508	103700	120822727	1902	1902	1902	1902	0
496	20240508	103600	120822727	1902	1902	1902	1902	0
497	20240508	103500	120822727	1902	1902	1902	1902	0
498	20240508	103400	120822727	1902	1902	1902	1902	1
499	20240508	103300	120820825	1896	1896	1896	1896	0
500	20240508	103200	120820825	1896	1896	1896	1896	0
501	20240508	103100	120820825	1896	1900	1900	1896	203
502	20240508	103000	120435925	1902	1902	1902	1902	0
503	20240508	102900	120435925	1902	1902	1902	1902	0
504	20240508	102800	120435925	1902	1902	1902	1902	1
505	20240508	102700	120434023	1896	1896	1896	1896	1000
506	20240508	102600	118538023	1896	1897	1897	1896	2000
507	20240508	102500	114745973	1897	1898	1898	1897	1300
508	20240508	102400	112279255	1902	1902	1902	1902	0
509	20240508	102300	112279255	1902	1902	1902	1902	0
510	20240508	102200	112279255	1902	1902	1902	1902	0
511	20240508	102100	112279255	1902	1902	1902	1902	1
512	20240508	102000	112277353	1898	1898	1898	1898	500
513	20240508	101900	111328353	1897	1902	1902	1897	1701
514	20240508	101800	108098911	1900	1900	1900	1900	0
515	20240508	101700	108098911	1900	1902	1902	1900	117
516	20240508	101600	107876575	1902	1902	1902	1902	0
517	20240508	101500	107876575	1902	1902	1902	1902	0
518	20240508	101400	107876575	1902	1902	1902	1902	0
519	20240508	101300	107876575	1902	1902	1902	1902	212
520	20240508	101200	107473351	1896	1903	1903	1896	2213
521	20240508	101100	103275265	1903	1903	1903	1899	1013
522	20240508	101000	101350566	1899	1903	1903	1899	37
523	20240508	100900	101280167	1903	1903	1903	1903	50
524	20240508	100800	101185017	1903	1903	1903	1903	0
525	20240508	100700	101185017	1903	1903	1903	1903	55
526	20240508	100600	101080352	1897	1903	1903	1897	2001
527	20240508	100500	97280466	1900	1900	1900	1900	30
528	20240508	100400	97223466	1903	1903	1903	1903	11
529	20240508	100300	97202533	1899	1899	1899	1899	549
530	20240508	100200	96159982	1899	1899	1899	1899	1
531	20240508	100100	96158083	1899	1899	1899	1899	2
532	20240508	100000	96154285	1899	1899	1899	1899	150
533	20240508	095900	95869435	1898	1898	1898	1898	30
534	20240508	095800	95812495	1899	1899	1899	1899	0
535	20240508	095700	95812495	1899	1900	1900	1899	298
536	20240508	095600	95246578	1901	1901	1901	1901	820
537	20240508	095500	93687758	1901	1901	1901	1901	0
538	20240508	095400	93687758	1901	1901	1901	1901	0
539	20240508	095300	93687758	1901	1901	1901	1901	0
540	20240508	095200	93687758	1901	1901	1901	1901	0
541	20240508	095100	93687758	1901	1901	1901	1901	2
542	20240508	095000	93683956	1900	1900	1900	1900	0
543	20240508	094900	93683956	1900	1903	1903	1900	320
544	20240508	094800	93075356	1904	1904	1904	1904	0
545	20240508	094700	93075356	1904	1900	1904	1900	11
546	20240508	094600	93054452	1903	1903	1903	1903	4
547	20240508	094500	93046840	1904	1899	1904	1897	3502
548	20240508	094400	86401856	1900	1903	1903	1900	23490
549	20240508	094300	41747874	1905	1905	1905	1905	441
550	20240508	094200	40907769	1906	1907	1907	1906	8
551	20240508	094100	40892519	1907	1907	1907	1907	2
552	20240508	094000	40888705	1907	1907	1907	1907	0
553	20240508	093900	40888705	1907	1907	1907	1907	301
554	20240508	093800	40314698	1905	1907	1907	1905	197
555	20240508	093700	39939403	1905	1905	1905	1905	300
556	20240508	093600	39367903	1907	1907	1907	1907	100
557	20240508	093500	39177203	1907	1905	1907	1905	103
558	20240508	093400	38980930	1905	1905	1905	1905	35
559	20240508	093300	38914255	1907	1907	1907	1907	0
560	20240508	093200	38914255	1907	1902	1907	1902	22
561	20240508	093100	38872406	1902	1906	1906	1902	1000
562	20240508	093000	36969763	1907	1907	1907	1907	0
563	20240508	092900	36969763	1907	1907	1907	1907	0
564	20240508	092800	36969763	1907	1904	1907	1904	7288
565	20240508	092700	23086221	1902	1902	1902	1902	0
566	20240508	092600	23086221	1902	1902	1902	1902	400
567	20240508	092500	22325421	1902	1903	1903	1902	693
568	20240508	092400	21006775	1904	1904	1904	1904	565
569	20240508	092300	19931015	1905	1905	1905	1905	0
570	20240508	092200	19931015	1905	1905	1905	1905	1500
571	20240508	092100	17073515	1905	1905	1905	1905	130
572	20240508	092000	16825865	1905	1905	1905	1905	236
573	20240508	091900	16376285	1905	1904	1905	1903	983
574	20240508	091800	14505481	1904	1904	1904	1904	0
575	20240508	091700	14505481	1904	1904	1904	1904	0
576	20240508	091600	14505481	1904	1904	1904	1904	699
577	20240508	091500	13174585	1905	1905	1905	1905	40
578	20240508	091400	13098385	1905	1905	1905	1905	1011
579	20240508	091300	11172430	1904	1904	1904	1904	483
580	20240508	091200	10252798	1905	1905	1905	1905	2
581	20240508	091100	10248988	1904	1906	1906	1904	60
582	20240508	091000	10134648	1906	1906	1906	1906	18
583	20240508	090900	10100340	1906	1906	1906	1906	201
584	20240508	090800	9717234	1903	1903	1903	1903	0
585	20240508	090700	9717234	1903	1907	1907	1903	37
586	20240508	090600	9646783	1908	1908	1908	1908	0
587	20240508	090500	9646783	1908	1908	1908	1908	32
588	20240508	090400	9585727	1908	1908	1908	1908	362
589	20240508	090300	8895031	1909	1909	1909	1909	0
590	20240508	090200	8895031	1909	1907	1909	1902	2516
591	20240508	090100	4102186	1915	1915	1915	1915	1
592	20240508	090000	4100271	1915	1905	1915	1905	2152