KissMeData/008700/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185100	222025783	1878	1878	1878	1878	501
3	20240503	185000	222025783	1878	1878	1878	1878	0
4	20240503	184900	222025783	1878	1878	1878	1878	0
5	20240503	184800	222025783	1878	1878	1878	1878	0
6	20240503	184700	222025783	1878	1878	1878	1878	0
7	20240503	184600	222025783	1878	1878	1878	1878	0
8	20240503	184500	222025783	1878	1878	1878	1878	0
9	20240503	184400	222025783	1878	1878	1878	1878	0
10	20240503	184300	222025783	1878	1878	1878	1878	0
11	20240503	184200	222025783	1878	1878	1878	1878	0
12	20240503	184100	222025783	1878	1878	1878	1878	0
13	20240503	184000	222025783	1878	1878	1878	1878	0
14	20240503	183900	222025783	1878	1878	1878	1878	0
15	20240503	183800	222025783	1878	1878	1878	1878	0
16	20240503	183700	222025783	1878	1878	1878	1878	0
17	20240503	183600	222025783	1878	1878	1878	1878	0
18	20240503	183500	222025783	1878	1878	1878	1878	0
19	20240503	183400	222025783	1878	1878	1878	1878	0
20	20240503	183300	222025783	1878	1878	1878	1878	0
21	20240503	183200	222025783	1878	1878	1878	1878	0
22	20240503	183100	222025783	1878	1878	1878	1878	0
23	20240503	183000	222025783	1878	1878	1878	1878	0
24	20240503	182900	222025783	1878	1878	1878	1878	0
25	20240503	182800	222025783	1878	1878	1878	1878	0
26	20240503	182700	222025783	1878	1878	1878	1878	0
27	20240503	182600	222025783	1878	1878	1878	1878	0
28	20240503	182500	222025783	1878	1878	1878	1878	0
29	20240503	182400	222025783	1878	1878	1878	1878	0
30	20240503	182300	222025783	1878	1878	1878	1878	0
31	20240503	182200	222025783	1878	1878	1878	1878	0
32	20240503	182100	222025783	1878	1878	1878	1878	501
33	20240503	182000	222025783	1878	1878	1878	1878	0
34	20240503	181900	222025783	1878	1878	1878	1878	0
35	20240503	181800	222025783	1878	1878	1878	1878	0
36	20240503	181700	222025783	1878	1878	1878	1878	0
37	20240503	181600	222025783	1878	1878	1878	1878	0
38	20240503	181500	222025783	1878	1878	1878	1878	0
39	20240503	181400	222025783	1878	1878	1878	1878	0
40	20240503	181300	222025783	1878	1878	1878	1878	0
41	20240503	181200	222025783	1878	1878	1878	1878	0
42	20240503	181100	222025783	1878	1878	1878	1878	0
43	20240503	181000	222025783	1878	1878	1878	1878	0
44	20240503	180900	222025783	1878	1878	1878	1878	0
45	20240503	180800	222025783	1878	1878	1878	1878	0
46	20240503	180700	222025783	1878	1878	1878	1878	0
47	20240503	180600	222025783	1878	1878	1878	1878	0
48	20240503	180500	222025783	1878	1878	1878	1878	0
49	20240503	180400	222025783	1878	1878	1878	1878	0
50	20240503	180300	222025783	1878	1878	1878	1878	0
51	20240503	180200	222025783	1878	1878	1878	1878	0
52	20240503	180100	222025783	1878	1878	1878	1878	0
53	20240503	180000	222025783	1878	1878	1878	1878	0
54	20240503	175900	222025783	1878	1878	1878	1878	0
55	20240503	175800	222025783	1878	1878	1878	1878	0
56	20240503	175700	222025783	1878	1878	1878	1878	0
57	20240503	175600	222025783	1878	1878	1878	1878	0
58	20240503	175500	222025783	1878	1878	1878	1878	0
59	20240503	175400	222025783	1878	1878	1878	1878	0
60	20240503	175300	222025783	1878	1878	1878	1878	0
61	20240503	175200	222025783	1878	1878	1878	1878	0
62	20240503	175100	222025783	1878	1878	1878	1878	501
63	20240503	175000	222025783	1878	1878	1878	1878	0
64	20240503	174900	222025783	1878	1878	1878	1878	0
65	20240503	174800	222025783	1878	1878	1878	1878	0
66	20240503	174700	222025783	1878	1878	1878	1878	0
67	20240503	174600	222025783	1878	1878	1878	1878	0
68	20240503	174500	222025783	1878	1878	1878	1878	0
69	20240503	174400	222025783	1878	1878	1878	1878	0
70	20240503	174300	222025783	1878	1878	1878	1878	0
71	20240503	174200	222025783	1878	1878	1878	1878	0
72	20240503	174100	222025783	1878	1878	1878	1878	0
73	20240503	174000	222025783	1878	1878	1878	1878	0
74	20240503	173900	222025783	1878	1878	1878	1878	0
75	20240503	173800	222025783	1878	1878	1878	1878	0
76	20240503	173700	222025783	1878	1878	1878	1878	0
77	20240503	173600	222025783	1878	1878	1878	1878	0
78	20240503	173500	222025783	1878	1878	1878	1878	0
79	20240503	173400	222025783	1878	1878	1878	1878	0
80	20240503	173300	222025783	1878	1878	1878	1878	0
81	20240503	173200	222025783	1878	1878	1878	1878	0
82	20240503	173100	222025783	1878	1878	1878	1878	0
83	20240503	173000	222025783	1878	1878	1878	1878	0
84	20240503	172900	222025783	1878	1878	1878	1878	0
85	20240503	172800	222025783	1878	1878	1878	1878	0
86	20240503	172700	222025783	1878	1878	1878	1878	0
87	20240503	172600	222025783	1878	1878	1878	1878	0
88	20240503	172500	222025783	1878	1878	1878	1878	0
89	20240503	172400	222025783	1878	1878	1878	1878	0
90	20240503	172300	222025783	1878	1878	1878	1878	0
91	20240503	172200	222025783	1878	1878	1878	1878	0
92	20240503	172100	222025783	1878	1878	1878	1878	501
93	20240503	172000	222025783	1878	1878	1878	1878	0
94	20240503	171900	222025783	1878	1878	1878	1878	0
95	20240503	171800	222025783	1878	1878	1878	1878	0
96	20240503	171700	222025783	1878	1878	1878	1878	0
97	20240503	171600	222025783	1878	1878	1878	1878	0
98	20240503	171500	222025783	1878	1878	1878	1878	0
99	20240503	171400	222025783	1878	1878	1878	1878	0
100	20240503	171300	222025783	1878	1878	1878	1878	0
101	20240503	171200	222025783	1878	1878	1878	1878	0
102	20240503	171100	222025783	1878	1878	1878	1878	0
103	20240503	171000	222025783	1878	1878	1878	1878	0
104	20240503	170900	222025783	1878	1878	1878	1878	0
105	20240503	170800	222025783	1878	1878	1878	1878	0
106	20240503	170700	222025783	1878	1878	1878	1878	0
107	20240503	170600	222025783	1878	1878	1878	1878	0
108	20240503	170500	222025783	1878	1878	1878	1878	0
109	20240503	170400	222025783	1878	1878	1878	1878	0
110	20240503	170300	222025783	1878	1878	1878	1878	0
111	20240503	170200	222025783	1878	1878	1878	1878	0
112	20240503	170100	222025783	1878	1878	1878	1878	0
113	20240503	170000	222025783	1878	1878	1878	1878	0
114	20240503	165900	222025783	1878	1878	1878	1878	0
115	20240503	165800	222025783	1878	1878	1878	1878	0
116	20240503	165700	222025783	1878	1878	1878	1878	0
117	20240503	165600	222025783	1878	1878	1878	1878	0
118	20240503	165500	222025783	1878	1878	1878	1878	0
119	20240503	165400	222025783	1878	1878	1878	1878	0
120	20240503	165300	222025783	1878	1878	1878	1878	0
121	20240503	165200	222025783	1878	1878	1878	1878	0
122	20240503	165100	222025783	1878	1878	1878	1878	501
123	20240503	165000	222025783	1878	1878	1878	1878	0
124	20240503	164900	222025783	1878	1878	1878	1878	0
125	20240503	164800	222025783	1878	1878	1878	1878	0
126	20240503	164700	222025783	1878	1878	1878	1878	0
127	20240503	164600	222025783	1878	1878	1878	1878	0
128	20240503	164500	222025783	1878	1878	1878	1878	0
129	20240503	164400	222025783	1878	1878	1878	1878	0
130	20240503	164300	222025783	1878	1878	1878	1878	0
131	20240503	164200	222025783	1878	1878	1878	1878	0
132	20240503	164100	222025783	1878	1878	1878	1878	0
133	20240503	164000	222025783	1878	1878	1878	1878	0
134	20240503	163900	222025783	1878	1878	1878	1878	0
135	20240503	163800	222025783	1878	1878	1878	1878	0
136	20240503	163700	222025783	1878	1878	1878	1878	0
137	20240503	163600	222025783	1878	1878	1878	1878	0
138	20240503	163500	222025783	1878	1878	1878	1878	0
139	20240503	163400	222025783	1878	1878	1878	1878	0
140	20240503	163300	222025783	1878	1878	1878	1878	0
141	20240503	163200	222025783	1878	1878	1878	1878	0
142	20240503	163100	222025783	1878	1878	1878	1878	0
143	20240503	163000	222025783	1878	1878	1878	1878	0
144	20240503	162900	222025783	1878	1878	1878	1878	0
145	20240503	162800	222025783	1878	1878	1878	1878	0
146	20240503	162700	222025783	1878	1878	1878	1878	0
147	20240503	162600	222025783	1878	1878	1878	1878	0
148	20240503	162500	222025783	1878	1878	1878	1878	0
149	20240503	162400	222025783	1878	1878	1878	1878	0
150	20240503	162300	222025783	1878	1878	1878	1878	0
151	20240503	162200	222025783	1878	1878	1878	1878	0
152	20240503	162100	222025783	1878	1878	1878	1878	501
153	20240503	162000	222025783	1878	1878	1878	1878	0
154	20240503	161900	222025783	1878	1878	1878	1878	0
155	20240503	161800	222025783	1878	1878	1878	1878	0
156	20240503	161700	222025783	1878	1878	1878	1878	0
157	20240503	161600	222025783	1878	1878	1878	1878	0
158	20240503	161500	222025783	1878	1878	1878	1878	0
159	20240503	161400	222025783	1878	1878	1878	1878	0
160	20240503	161300	222025783	1878	1878	1878	1878	0
161	20240503	161200	222025783	1878	1878	1878	1878	0
162	20240503	161100	222025783	1878	1878	1878	1878	0
163	20240503	161000	222025783	1878	1878	1878	1878	0
164	20240503	160900	222025783	1878	1878	1878	1878	0
165	20240503	160800	222025783	1878	1878	1878	1878	0
166	20240503	160700	222025783	1878	1878	1878	1878	0
167	20240503	160600	222025783	1878	1878	1878	1878	0
168	20240503	160500	222025783	1878	1878	1878	1878	0
169	20240503	160400	222025783	1878	1878	1878	1878	0
170	20240503	160300	222025783	1878	1878	1878	1878	0
171	20240503	160200	222025783	1878	1878	1878	1878	0
172	20240503	160100	222025783	1878	1878	1878	1878	0
173	20240503	160000	222025783	1878	1878	1878	1878	0
174	20240503	155900	222025783	1878	1878	1878	1878	0
175	20240503	155800	222025783	1878	1878	1878	1878	0
176	20240503	155700	222025783	1878	1878	1878	1878	0
177	20240503	155600	222025783	1878	1878	1878	1878	0
178	20240503	155500	222025783	1878	1878	1878	1878	0
179	20240503	155400	222025783	1878	1878	1878	1878	0
180	20240503	155300	222025783	1878	1878	1878	1878	0
181	20240503	155200	222025783	1878	1878	1878	1878	0
182	20240503	155100	222025783	1878	1878	1878	1878	501
183	20240503	155000	222025783	1878	1878	1878	1878	0
184	20240503	154900	222025783	1878	1878	1878	1878	0
185	20240503	154800	222025783	1878	1878	1878	1878	0
186	20240503	154700	222025783	1878	1878	1878	1878	0
187	20240503	154600	222025783	1878	1878	1878	1878	0
188	20240503	154500	222025783	1878	1878	1878	1878	0
189	20240503	154400	222025783	1878	1878	1878	1878	0
190	20240503	154300	222025783	1878	1878	1878	1878	0
191	20240503	154200	222025783	1878	1878	1878	1878	0
192	20240503	154100	222025783	1878	1878	1878	1878	0
193	20240503	154000	222025783	1878	1878	1878	1878	0
194	20240503	153900	222025783	1878	1878	1878	1878	0
195	20240503	153800	222025783	1878	1878	1878	1878	0
196	20240503	153700	222025783	1878	1878	1878	1878	0
197	20240503	153600	222025783	1878	1878	1878	1878	0
198	20240503	153500	222025783	1878	1878	1878	1878	0
199	20240503	153400	222025783	1878	1878	1878	1878	0
200	20240503	153300	222025783	1878	1878	1878	1878	0
201	20240503	153200	222025783	1878	1878	1878	1878	0
202	20240503	153100	222025783	1878	1878	1878	1878	0
203	20240503	153000	222025783	1878	1878	1878	1878	501
204	20240503	152900	221084905	1879	1879	1879	1879	0
205	20240503	152800	221084905	1879	1879	1879	1879	0
206	20240503	152700	221084905	1879	1879	1879	1879	0
207	20240503	152600	221084905	1879	1879	1879	1879	0
208	20240503	152500	221084905	1879	1879	1879	1879	0
209	20240503	152400	221084905	1879	1879	1879	1879	0
210	20240503	152300	221084905	1879	1879	1879	1879	0
211	20240503	152200	221084905	1879	1879	1879	1879	0
212	20240503	152100	221084905	1879	1879	1879	1879	0
213	20240503	152000	221084905	1879	1879	1879	1879	0
214	20240503	151900	221084905	1879	1879	1879	1878	216
215	20240503	151800	220679042	1878	1878	1878	1878	1
216	20240503	151700	220677164	1877	1877	1877	1877	435
217	20240503	151600	219860669	1877	1877	1877	1877	265
218	20240503	151500	219363264	1876	1876	1876	1876	1150
219	20240503	151400	217205864	1876	1876	1876	1876	100
220	20240503	151300	217018264	1876	1876	1877	1876	63
221	20240503	151200	216900073	1876	1877	1877	1876	909
222	20240503	151100	215194722	1877	1877	1877	1876	2298
223	20240503	151000	210882232	1877	1877	1877	1877	1900
224	20240503	150900	207315932	1878	1880	1880	1878	546
225	20240503	150800	206290446	1880	1879	1881	1879	209
226	20240503	150700	205897625	1881	1880	1881	1880	56
227	20240503	150600	205792340	1880	1880	1880	1880	0
228	20240503	150500	205792340	1880	1880	1880	1880	3
229	20240503	150400	205786700	1880	1880	1880	1880	59
230	20240503	150300	205675780	1880	1880	1880	1880	3
231	20240503	150200	205670140	1880	1880	1880	1880	5
232	20240503	150100	205660740	1880	1880	1880	1880	16
233	20240503	150000	205630660	1880	1880	1880	1880	0
234	20240503	145900	205630660	1880	1880	1880	1880	0
235	20240503	145800	205630660	1880	1880	1880	1880	0
236	20240503	145700	205630660	1880	1880	1880	1880	1
237	20240503	145600	205628780	1880	1880	1880	1880	0
238	20240503	145500	205628780	1880	1880	1880	1880	500
239	20240503	145400	204688780	1881	1880	1881	1880	9
240	20240503	145300	204671852	1881	1881	1881	1881	0
241	20240503	145200	204671852	1881	1881	1881	1881	0
242	20240503	145100	204671852	1881	1881	1881	1881	0
243	20240503	145000	204671852	1881	1881	1881	1881	9
244	20240503	144900	204654923	1881	1881	1881	1881	0
245	20240503	144800	204654923	1881	1880	1881	1880	651
246	20240503	144700	203431033	1878	1878	1880	1878	216
247	20240503	144600	203025135	1877	1878	1878	1877	602
248	20240503	144500	201895179	1878	1878	1878	1878	2
249	20240503	144400	201891423	1878	1878	1878	1878	2
250	20240503	144300	201887667	1878	1879	1879	1878	22
251	20240503	144200	201846349	1877	1877	1877	1877	0
252	20240503	144100	201846349	1877	1877	1877	1877	0
253	20240503	144000	201846349	1877	1877	1877	1877	10
254	20240503	143900	201827579	1879	1879	1879	1879	10
255	20240503	143800	201808789	1880	1880	1880	1880	0
256	20240503	143700	201808789	1880	1880	1880	1880	2
257	20240503	143600	201805029	1878	1878	1878	1878	22
258	20240503	143500	201763713	1877	1877	1877	1877	668
259	20240503	143400	200509877	1878	1878	1878	1878	0
260	20240503	143300	200509877	1878	1879	1879	1878	5527
261	20240503	143200	190129354	1879	1879	1879	1879	0
262	20240503	143100	190129354	1879	1879	1879	1879	0
263	20240503	143000	190129354	1879	1879	1879	1879	0
264	20240503	142900	190129354	1879	1879	1879	1879	100
265	20240503	142800	189941454	1883	1883	1883	1883	0
266	20240503	142700	189941454	1883	1883	1883	1883	0
267	20240503	142600	189941454	1883	1883	1883	1883	8
268	20240503	142500	189926390	1879	1879	1879	1879	0
269	20240503	142400	189926390	1879	1879	1879	1879	1
270	20240503	142300	189924511	1879	1879	1879	1879	6
271	20240503	142200	189913237	1879	1879	1879	1879	100
272	20240503	142100	189725337	1878	1878	1878	1878	0
273	20240503	142000	189725337	1878	1878	1878	1878	0
274	20240503	141900	189725337	1878	1878	1878	1878	1500
275	20240503	141800	186908337	1878	1878	1878	1878	0
276	20240503	141700	186908337	1878	1880	1880	1878	200
277	20240503	141600	186532548	1881	1881	1881	1881	1
278	20240503	141500	186530667	1880	1880	1880	1880	0
279	20240503	141400	186530667	1880	1880	1880	1880	72
280	20240503	141300	186395307	1880	1880	1880	1880	629
281	20240503	141200	185212787	1880	1880	1880	1880	1800
282	20240503	141100	181828787	1881	1881	1881	1881	0
283	20240503	141000	181828787	1881	1881	1881	1881	0
284	20240503	140900	181828787	1881	1881	1881	1881	4
285	20240503	140800	181821263	1881	1885	1885	1881	6
286	20240503	140700	181809969	1885	1885	1885	1885	0
287	20240503	140600	181809969	1885	1885	1885	1885	0
288	20240503	140500	181809969	1885	1885	1885	1885	1
289	20240503	140400	181808084	1879	1879	1879	1879	500
290	20240503	140300	180868584	1879	1880	1880	1879	454
291	20240503	140200	180015430	1881	1882	1882	1880	1506
292	20240503	140100	177184141	1880	1880	1880	1880	0
293	20240503	140000	177184141	1880	1880	1880	1880	0
294	20240503	135900	177184141	1880	1880	1880	1880	0
295	20240503	135800	177184141	1880	1880	1880	1880	0
296	20240503	135700	177184141	1880	1880	1880	1880	0
297	20240503	135600	177184141	1880	1881	1881	1880	3380
298	20240503	135500	170829594	1881	1884	1884	1881	3253
299	20240503	135400	164708991	1882	1882	1882	1882	0
300	20240503	135300	164708991	1882	1882	1882	1882	1080
301	20240503	135200	162676431	1883	1883	1883	1883	0
302	20240503	135100	162676431	1883	1883	1883	1883	0
303	20240503	135000	162676431	1883	1883	1883	1883	0
304	20240503	134900	162676431	1883	1883	1883	1883	0
305	20240503	134800	162676431	1883	1883	1883	1883	0
306	20240503	134700	162676431	1883	1883	1883	1883	0
307	20240503	134600	162676431	1883	1883	1883	1883	0
308	20240503	134500	162676431	1883	1884	1884	1883	2376
309	20240503	134400	158202373	1884	1884	1884	1884	15
310	20240503	134300	158174113	1885	1885	1885	1885	95
311	20240503	134200	157995038	1884	1884	1884	1884	10
312	20240503	134100	157976198	1884	1884	1884	1884	0
313	20240503	134000	157976198	1884	1884	1884	1884	15
314	20240503	133900	157947938	1883	1883	1883	1883	0
315	20240503	133800	157947938	1883	1883	1883	1883	0
316	20240503	133700	157947938	1883	1883	1883	1883	0
317	20240503	133600	157947938	1883	1883	1883	1883	0
318	20240503	133500	157947938	1883	1884	1884	1883	2100
319	20240503	133400	153991900	1884	1884	1884	1884	0
320	20240503	133300	153991900	1884	1884	1884	1884	0
321	20240503	133200	153991900	1884	1884	1884	1884	0
322	20240503	133100	153991900	1884	1884	1884	1884	0
323	20240503	133000	153991900	1884	1884	1884	1884	0
324	20240503	132900	153991900	1884	1884	1884	1884	25
325	20240503	132800	153944800	1885	1885	1885	1885	518
326	20240503	132700	152968370	1886	1886	1886	1886	0
327	20240503	132600	152968370	1886	1886	1886	1886	0
328	20240503	132500	152968370	1886	1886	1886	1886	905
329	20240503	132400	151261540	1886	1886	1886	1886	50
330	20240503	132300	151167240	1886	1886	1886	1886	0
331	20240503	132200	151167240	1886	1886	1886	1886	0
332	20240503	132100	151167240	1886	1886	1886	1886	0
333	20240503	132000	151167240	1886	1886	1886	1886	0
334	20240503	131900	151167240	1886	1886	1886	1886	0
335	20240503	131800	151167240	1886	1886	1886	1886	0
336	20240503	131700	151167240	1886	1886	1886	1886	1
337	20240503	131600	151165354	1886	1886	1886	1886	1009
338	20240503	131500	149262380	1886	1886	1886	1886	0
339	20240503	131400	149262380	1886	1886	1886	1886	0
340	20240503	131300	149262380	1886	1886	1886	1886	0
341	20240503	131200	149262380	1886	1886	1886	1886	0
342	20240503	131100	149262380	1886	1886	1886	1886	10
343	20240503	131000	149243520	1886	1886	1886	1886	191
344	20240503	130900	148883294	1886	1886	1886	1886	0
345	20240503	130800	148883294	1886	1886	1886	1886	190
346	20240503	130700	148524954	1886	1886	1886	1886	0
347	20240503	130600	148524954	1886	1886	1886	1886	72
348	20240503	130500	148389162	1886	1886	1886	1886	4
349	20240503	130400	148381618	1884	1884	1884	1884	0
350	20240503	130300	148381618	1884	1884	1884	1884	105
351	20240503	130200	148183798	1884	1884	1884	1884	0
352	20240503	130100	148183798	1884	1884	1884	1884	3663
353	20240503	130000	141282706	1886	1886	1886	1886	0
354	20240503	125900	141282706	1886	1886	1886	1886	0
355	20240503	125800	141282706	1886	1886	1886	1886	0
356	20240503	125700	141282706	1886	1885	1886	1884	502
357	20240503	125600	140336874	1886	1886	1886	1886	2
358	20240503	125500	140333102	1886	1886	1886	1886	10
359	20240503	125400	140314242	1886	1886	1886	1886	10
360	20240503	125300	140295382	1885	1885	1885	1885	1
361	20240503	125200	140293497	1886	1886	1886	1886	0
362	20240503	125100	140293497	1886	1886	1886	1886	0
363	20240503	125000	140293497	1886	1886	1886	1886	70
364	20240503	124900	140161477	1886	1886	1886	1886	0
365	20240503	124800	140161477	1886	1885	1886	1885	556
366	20240503	124700	139113416	1886	1886	1886	1886	0
367	20240503	124600	139113416	1886	1886	1886	1886	0
368	20240503	124500	139113416	1886	1886	1886	1886	0
369	20240503	124400	139113416	1886	1886	1886	1886	0
370	20240503	124300	139113416	1886	1886	1886	1886	5
371	20240503	124200	139103986	1886	1886	1886	1886	2
372	20240503	124100	139100214	1886	1886	1886	1886	0
373	20240503	124000	139100214	1886	1886	1886	1886	2
374	20240503	123900	139096442	1885	1885	1885	1885	51
375	20240503	123800	139000307	1885	1885	1885	1885	510
376	20240503	123700	138038957	1885	1885	1885	1885	7
377	20240503	123600	138025762	1885	1885	1885	1885	0
378	20240503	123500	138025762	1885	1885	1885	1885	0
379	20240503	123400	138025762	1885	1885	1885	1885	94
380	20240503	123300	137848572	1885	1885	1885	1885	0
381	20240503	123200	137848572	1885	1885	1885	1885	0
382	20240503	123100	137848572	1885	1885	1885	1885	1
383	20240503	123000	137846687	1885	1885	1885	1885	12
384	20240503	122900	137824067	1885	1885	1885	1885	0
385	20240503	122800	137824067	1885	1885	1885	1885	1
386	20240503	122700	137822182	1885	1885	1885	1885	0
387	20240503	122600	137822182	1885	1885	1885	1885	0
388	20240503	122500	137822182	1885	1885	1885	1885	0
389	20240503	122400	137822182	1885	1885	1885	1885	0
390	20240503	122300	137822182	1885	1885	1885	1885	0
391	20240503	122200	137822182	1885	1885	1885	1885	0
392	20240503	122100	137822182	1885	1885	1885	1885	2
393	20240503	122000	137818412	1885	1885	1885	1885	0
394	20240503	121900	137818412	1885	1885	1885	1885	0
395	20240503	121800	137818412	1885	1885	1885	1885	0
396	20240503	121700	137818412	1885	1885	1885	1885	0
397	20240503	121600	137818412	1885	1885	1885	1885	831
398	20240503	121500	136251977	1885	1885	1885	1885	0
399	20240503	121400	136251977	1885	1885	1885	1885	172
400	20240503	121300	135927757	1886	1886	1886	1886	123
401	20240503	121200	135695779	1886	1886	1886	1886	0
402	20240503	121100	135695779	1886	1886	1886	1886	0
403	20240503	121000	135695779	1886	1886	1886	1886	7
404	20240503	120900	135682577	1886	1885	1886	1885	704
405	20240503	120800	134355534	1885	1885	1885	1885	299
406	20240503	120700	133791919	1885	1885	1885	1885	0
407	20240503	120600	133791919	1885	1885	1885	1885	0
408	20240503	120500	133791919	1885	1886	1886	1885	882
409	20240503	120400	132129348	1887	1887	1887	1887	0
410	20240503	120300	132129348	1887	1887	1887	1887	0
411	20240503	120200	132129348	1887	1887	1887	1887	0
412	20240503	120100	132129348	1887	1887	1887	1887	0
413	20240503	120000	132129348	1887	1887	1887	1887	0
414	20240503	115900	132129348	1887	1887	1887	1887	2
415	20240503	115800	132125574	1885	1885	1885	1885	0
416	20240503	115700	132125574	1885	1885	1885	1885	0
417	20240503	115600	132125574	1885	1885	1885	1885	0
418	20240503	115500	132125574	1885	1885	1885	1885	0
419	20240503	115400	132125574	1885	1885	1885	1885	0
420	20240503	115300	132125574	1885	1885	1885	1885	0
421	20240503	115200	132125574	1885	1885	1885	1885	0
422	20240503	115100	132125574	1885	1885	1885	1885	0
423	20240503	115000	132125574	1885	1885	1885	1885	0
424	20240503	114900	132125574	1885	1885	1885	1885	0
425	20240503	114800	132125574	1885	1885	1885	1885	800
426	20240503	114700	130617574	1885	1885	1885	1885	0
427	20240503	114600	130617574	1885	1885	1885	1885	0
428	20240503	114500	130617574	1885	1885	1885	1885	0
429	20240503	114400	130617574	1885	1885	1885	1885	0
430	20240503	114300	130617574	1885	1885	1885	1885	0
431	20240503	114200	130617574	1885	1885	1885	1885	0
432	20240503	114100	130617574	1885	1885	1885	1885	0
433	20240503	114000	130617574	1885	1885	1885	1885	0
434	20240503	113900	130617574	1885	1885	1885	1885	0
435	20240503	113800	130617574	1885	1885	1885	1885	0
436	20240503	113700	130617574	1885	1885	1885	1885	0
437	20240503	113600	130617574	1885	1885	1885	1885	7
438	20240503	113500	130604379	1885	1885	1885	1885	0
439	20240503	113400	130604379	1885	1885	1885	1885	0
440	20240503	113300	130604379	1885	1885	1885	1885	0
441	20240503	113200	130604379	1885	1885	1885	1885	1
442	20240503	113100	130602494	1885	1885	1885	1885	3
443	20240503	113000	130596839	1885	1885	1885	1885	0
444	20240503	112900	130596839	1885	1885	1885	1885	0
445	20240503	112800	130596839	1885	1885	1885	1885	0
446	20240503	112700	130596839	1885	1885	1885	1885	0
447	20240503	112600	130596839	1885	1885	1885	1885	100
448	20240503	112500	130408339	1885	1885	1885	1885	0
449	20240503	112400	130408339	1885	1885	1885	1885	0
450	20240503	112300	130408339	1885	1885	1885	1885	15
451	20240503	112200	130380064	1885	1885	1885	1885	0
452	20240503	112100	130380064	1885	1885	1885	1885	0
453	20240503	112000	130380064	1885	1885	1885	1885	28
454	20240503	111900	130327284	1885	1885	1885	1885	31
455	20240503	111800	130268849	1885	1885	1885	1885	1
456	20240503	111700	130266964	1885	1885	1885	1885	550
457	20240503	111600	129230214	1885	1887	1887	1885	5300
458	20240503	111500	119238114	1886	1886	1886	1886	0
459	20240503	111400	119238114	1886	1886	1886	1886	0
460	20240503	111300	119238114	1886	1886	1886	1886	50
461	20240503	111200	119143814	1885	1885	1885	1885	0
462	20240503	111100	119143814	1885	1885	1885	1885	0
463	20240503	111000	119143814	1885	1885	1885	1885	0
464	20240503	110900	119143814	1885	1885	1885	1885	13244
465	20240503	110800	94178874	1885	1885	1885	1885	4500
466	20240503	110700	85696374	1883	1883	1883	1883	0
467	20240503	110600	85696374	1883	1883	1883	1883	0
468	20240503	110500	85696374	1883	1884	1884	1883	53
469	20240503	110400	85596547	1884	1884	1884	1884	0
470	20240503	110300	85596547	1884	1884	1884	1884	7
471	20240503	110200	85583359	1883	1883	1883	1883	0
472	20240503	110100	85583359	1883	1883	1883	1883	29
473	20240503	110000	85528752	1885	1885	1885	1885	0
474	20240503	105900	85528752	1885	1885	1885	1885	50
475	20240503	105800	85434502	1887	1887	1887	1887	0
476	20240503	105700	85434502	1887	1887	1887	1887	0
477	20240503	105600	85434502	1887	1887	1887	1887	0
478	20240503	105500	85434502	1887	1887	1887	1887	10
479	20240503	105400	85415632	1887	1887	1887	1887	0
480	20240503	105300	85415632	1887	1887	1887	1887	0
481	20240503	105200	85415632	1887	1887	1887	1887	0
482	20240503	105100	85415632	1887	1887	1887	1887	957
483	20240503	105000	83609773	1888	1888	1888	1888	0
484	20240503	104900	83609773	1888	1887	1888	1887	1000
485	20240503	104800	81721833	1887	1887	1887	1887	0
486	20240503	104700	81721833	1887	1887	1887	1887	63
487	20240503	104600	81602952	1886	1886	1886	1886	1021
488	20240503	104500	79677346	1883	1883	1883	1883	0
489	20240503	104400	79677346	1883	1883	1883	1883	0
490	20240503	104300	79677346	1883	1883	1883	1883	0
491	20240503	104200	79677346	1883	1883	1883	1883	0
492	20240503	104100	79677346	1883	1883	1883	1883	0
493	20240503	104000	79677346	1883	1885	1885	1883	4231
494	20240503	103900	71706846	1888	1888	1888	1888	0
495	20240503	103800	71706846	1888	1888	1888	1888	0
496	20240503	103700	71706846	1888	1888	1888	1888	0
497	20240503	103600	71706846	1888	1888	1888	1888	0
498	20240503	103500	71706846	1888	1888	1888	1888	8
499	20240503	103400	71691742	1884	1884	1884	1884	0
500	20240503	103300	71691742	1884	1888	1888	1884	1016
501	20240503	103200	69776768	1888	1888	1888	1888	32
502	20240503	103100	69716352	1888	1888	1888	1888	0
503	20240503	103000	69716352	1888	1888	1888	1888	0
504	20240503	102900	69716352	1888	1888	1888	1888	3
505	20240503	102800	69710688	1888	1888	1888	1888	0
506	20240503	102700	69710688	1888	1888	1888	1888	200
507	20240503	102600	69333088	1888	1888	1888	1888	1
508	20240503	102500	69331200	1884	1884	1884	1884	0
509	20240503	102400	69331200	1884	1884	1884	1884	0
510	20240503	102300	69331200	1884	1884	1884	1884	0
511	20240503	102200	69331200	1884	1884	1884	1884	0
512	20240503	102100	69331200	1884	1884	1884	1884	0
513	20240503	102000	69331200	1884	1884	1884	1884	0
514	20240503	101900	69331200	1884	1884	1884	1884	0
515	20240503	101800	69331200	1884	1884	1884	1884	0
516	20240503	101700	69331200	1884	1884	1884	1884	1
517	20240503	101600	69329316	1888	1888	1888	1888	0
518	20240503	101500	69329316	1888	1888	1888	1888	1
519	20240503	101400	69327428	1883	1886	1886	1883	2860
520	20240503	101300	63939571	1888	1888	1888	1888	0
521	20240503	101200	63939571	1888	1888	1888	1888	3
522	20240503	101100	63933907	1886	1886	1886	1886	0
523	20240503	101000	63933907	1886	1886	1886	1886	0
524	20240503	100900	63933907	1886	1886	1886	1886	0
525	20240503	100800	63933907	1886	1886	1886	1886	0
526	20240503	100700	63933907	1886	1886	1886	1886	25
527	20240503	100600	63886757	1889	1889	1889	1889	2
528	20240503	100500	63882979	1889	1889	1889	1889	0
529	20240503	100400	63882979	1889	1889	1889	1889	10
530	20240503	100300	63864089	1889	1889	1889	1889	0
531	20240503	100200	63864089	1889	1889	1889	1889	15
532	20240503	100100	63835754	1889	1889	1889	1889	2
533	20240503	100000	63831976	1890	1890	1890	1890	0
534	20240503	095900	63831976	1890	1888	1890	1884	4491
535	20240503	095800	55363640	1890	1890	1890	1890	0
536	20240503	095700	55363640	1890	1890	1890	1890	0
537	20240503	095600	55363640	1890	1890	1890	1890	0
538	20240503	095500	55363640	1890	1890	1890	1890	0
539	20240503	095400	55363640	1890	1890	1890	1890	30
540	20240503	095300	55306940	1890	1890	1890	1890	0
541	20240503	095200	55306940	1890	1890	1890	1890	1
542	20240503	095100	55305050	1889	1889	1889	1889	15
543	20240503	095000	55276715	1887	1887	1887	1887	0
544	20240503	094900	55276715	1887	1889	1889	1887	1300
545	20240503	094800	52822216	1889	1890	1890	1889	1320
546	20240503	094700	50327636	1890	1890	1890	1890	6
547	20240503	094600	50316296	1890	1890	1890	1890	5
548	20240503	094500	50306846	1891	1891	1891	1891	0
549	20240503	094400	50306846	1891	1889	1891	1889	6
550	20240503	094300	50295506	1891	1889	1891	1889	4
551	20240503	094200	50287948	1890	1888	1890	1888	551
552	20240503	094100	49247656	1888	1888	1888	1888	1860
553	20240503	094000	45735976	1890	1889	1890	1888	572
554	20240503	093900	44655373	1889	1889	1889	1889	1230
555	20240503	093800	42331903	1891	1891	1891	1891	0
556	20240503	093700	42331903	1891	1889	1891	1889	1054
557	20240503	093600	40340893	1889	1892	1892	1889	2669
558	20240503	093500	35299141	1889	1889	1889	1889	477
559	20240503	093400	34398088	1889	1889	1889	1889	50
560	20240503	093300	34303638	1889	1889	1889	1889	169
561	20240503	093200	33984397	1889	1888	1889	1888	15
562	20240503	093100	33956067	1889	1889	1889	1889	0
563	20240503	093000	33956067	1889	1889	1889	1889	0
564	20240503	092900	33956067	1889	1889	1889	1889	405
565	20240503	092800	33191022	1890	1890	1890	1890	0
566	20240503	092700	33191022	1890	1890	1890	1890	73
567	20240503	092600	33053052	1893	1893	1893	1893	1000
568	20240503	092500	31160052	1893	1890	1893	1890	6
569	20240503	092400	31148709	1890	1890	1890	1890	0
570	20240503	092300	31148709	1890	1893	1893	1890	2003
571	20240503	092200	27361527	1893	1892	1893	1892	599
572	20240503	092100	26228218	1894	1894	1894	1894	5
573	20240503	092000	26218748	1894	1894	1895	1894	785
574	20240503	091900	24731866	1895	1895	1895	1894	517
575	20240503	091800	23752543	1895	1895	1895	1895	1378
576	20240503	091700	21141233	1895	1892	1895	1892	2418
577	20240503	091600	16561571	1892	1888	1892	1888	782
578	20240503	091500	15082611	1889	1889	1889	1889	1
579	20240503	091400	15080722	1888	1891	1891	1888	15
580	20240503	091300	15052372	1891	1891	1891	1891	2
581	20240503	091200	15048590	1891	1887	1891	1887	56
582	20240503	091100	14942818	1887	1887	1887	1887	2
583	20240503	091000	14939044	1887	1887	1887	1886	607
584	20240503	090900	13793640	1886	1887	1887	1886	249
585	20240503	090800	13324011	1885	1885	1885	1885	0
586	20240503	090700	13324011	1885	1895	1895	1885	1137
587	20240503	090600	11179215	1895	1894	1895	1894	300
588	20240503	090500	10610915	1895	1890	1895	1890	5416
589	20240503	090400	374145	1885	1890	1890	1885	107
590	20240503	090300	171950	1890	1889	1890	1889	17
591	20240503	090200	139836	1890	1890	1890	1890	30
592	20240503	090100	83136	1890	1890	1890	1890	0
593	20240503	090000	83136	1890	1884	1890	1884	44