KissMeData/023790/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190600	20994014	1000	1000	1000	1000	169
3	20240508	190500	20994014	1000	1000	1000	1000	0
4	20240508	190400	20994014	1000	1000	1000	1000	0
5	20240508	190300	20994014	1000	1000	1000	1000	0
6	20240508	190200	20994014	1000	1000	1000	1000	0
7	20240508	190100	20994014	1000	1000	1000	1000	0
8	20240508	190000	20994014	1000	1000	1000	1000	0
9	20240508	185900	20994014	1000	1000	1000	1000	0
10	20240508	185800	20994014	1000	1000	1000	1000	0
11	20240508	185700	20994014	1000	1000	1000	1000	0
12	20240508	185600	20994014	1000	1000	1000	1000	0
13	20240508	185500	20994014	1000	1000	1000	1000	0
14	20240508	185400	20994014	1000	1000	1000	1000	0
15	20240508	185300	20994014	1000	1000	1000	1000	0
16	20240508	185200	20994014	1000	1000	1000	1000	0
17	20240508	185100	20994014	1000	1000	1000	1000	0
18	20240508	185000	20994014	1000	1000	1000	1000	0
19	20240508	184900	20994014	1000	1000	1000	1000	0
20	20240508	184800	20994014	1000	1000	1000	1000	0
21	20240508	184700	20994014	1000	1000	1000	1000	0
22	20240508	184600	20994014	1000	1000	1000	1000	0
23	20240508	184500	20994014	1000	1000	1000	1000	0
24	20240508	184400	20994014	1000	1000	1000	1000	0
25	20240508	184300	20994014	1000	1000	1000	1000	0
26	20240508	184200	20994014	1000	1000	1000	1000	0
27	20240508	184100	20994014	1000	1000	1000	1000	0
28	20240508	184000	20994014	1000	1000	1000	1000	0
29	20240508	183900	20994014	1000	1000	1000	1000	0
30	20240508	183800	20994014	1000	1000	1000	1000	0
31	20240508	183700	20994014	1000	1000	1000	1000	0
32	20240508	183600	20994014	1000	1000	1000	1000	169
33	20240508	183500	20994014	1000	1000	1000	1000	0
34	20240508	183400	20994014	1000	1000	1000	1000	0
35	20240508	183300	20994014	1000	1000	1000	1000	0
36	20240508	183200	20994014	1000	1000	1000	1000	0
37	20240508	183100	20994014	1000	1000	1000	1000	0
38	20240508	183000	20994014	1000	1000	1000	1000	0
39	20240508	182900	20994014	1000	1000	1000	1000	0
40	20240508	182800	20994014	1000	1000	1000	1000	0
41	20240508	182700	20994014	1000	1000	1000	1000	0
42	20240508	182600	20994014	1000	1000	1000	1000	0
43	20240508	182500	20994014	1000	1000	1000	1000	0
44	20240508	182400	20994014	1000	1000	1000	1000	0
45	20240508	182300	20994014	1000	1000	1000	1000	0
46	20240508	182200	20994014	1000	1000	1000	1000	0
47	20240508	182100	20994014	1000	1000	1000	1000	0
48	20240508	182000	20994014	1000	1000	1000	1000	0
49	20240508	181900	20994014	1000	1000	1000	1000	0
50	20240508	181800	20994014	1000	1000	1000	1000	0
51	20240508	181700	20994014	1000	1000	1000	1000	0
52	20240508	181600	20994014	1000	1000	1000	1000	0
53	20240508	181500	20994014	1000	1000	1000	1000	0
54	20240508	181400	20994014	1000	1000	1000	1000	0
55	20240508	181300	20994014	1000	1000	1000	1000	0
56	20240508	181200	20994014	1000	1000	1000	1000	0
57	20240508	181100	20994014	1000	1000	1000	1000	0
58	20240508	181000	20994014	1000	1000	1000	1000	0
59	20240508	180900	20994014	1000	1000	1000	1000	0
60	20240508	180800	20994014	1000	1000	1000	1000	0
61	20240508	180700	20994014	1000	1000	1000	1000	0
62	20240508	180600	20994014	1000	1000	1000	1000	169
63	20240508	180500	20994014	1000	1000	1000	1000	0
64	20240508	180400	20994014	1000	1000	1000	1000	0
65	20240508	180300	20994014	1000	1000	1000	1000	0
66	20240508	180200	20994014	1000	1000	1000	1000	0
67	20240508	180100	20994014	1000	1000	1000	1000	0
68	20240508	180000	20994014	1000	1000	1000	1000	0
69	20240508	175900	20994014	1000	1000	1000	1000	0
70	20240508	175800	20994014	1000	1000	1000	1000	0
71	20240508	175700	20994014	1000	1000	1000	1000	0
72	20240508	175600	20994014	1000	1000	1000	1000	0
73	20240508	175500	20994014	1000	1000	1000	1000	0
74	20240508	175400	20994014	1000	1000	1000	1000	0
75	20240508	175300	20994014	1000	1000	1000	1000	0
76	20240508	175200	20994014	1000	1000	1000	1000	0
77	20240508	175100	20994014	1000	1000	1000	1000	0
78	20240508	175000	20994014	1000	1000	1000	1000	0
79	20240508	174900	20994014	1000	1000	1000	1000	0
80	20240508	174800	20994014	1000	1000	1000	1000	0
81	20240508	174700	20994014	1000	1000	1000	1000	0
82	20240508	174600	20994014	1000	1000	1000	1000	0
83	20240508	174500	20994014	1000	1000	1000	1000	0
84	20240508	174400	20994014	1000	1000	1000	1000	0
85	20240508	174300	20994014	1000	1000	1000	1000	0
86	20240508	174200	20994014	1000	1000	1000	1000	0
87	20240508	174100	20994014	1000	1000	1000	1000	0
88	20240508	174000	20994014	1000	1000	1000	1000	0
89	20240508	173900	20994014	1000	1000	1000	1000	0
90	20240508	173800	20994014	1000	1000	1000	1000	0
91	20240508	173700	20994014	1000	1000	1000	1000	0
92	20240508	173600	20994014	1000	1000	1000	1000	169
93	20240508	173500	20994014	1000	1000	1000	1000	0
94	20240508	173400	20994014	1000	1000	1000	1000	0
95	20240508	173300	20994014	1000	1000	1000	1000	0
96	20240508	173200	20994014	1000	1000	1000	1000	0
97	20240508	173100	20994014	1000	1000	1000	1000	0
98	20240508	173000	20994014	1000	1000	1000	1000	0
99	20240508	172900	20994014	1000	1000	1000	1000	0
100	20240508	172800	20994014	1000	1000	1000	1000	0
101	20240508	172700	20994014	1000	1000	1000	1000	0
102	20240508	172600	20994014	1000	1000	1000	1000	0
103	20240508	172500	20994014	1000	1000	1000	1000	0
104	20240508	172400	20994014	1000	1000	1000	1000	0
105	20240508	172300	20994014	1000	1000	1000	1000	0
106	20240508	172200	20994014	1000	1000	1000	1000	0
107	20240508	172100	20994014	1000	1000	1000	1000	0
108	20240508	172000	20994014	1000	1000	1000	1000	0
109	20240508	171900	20994014	1000	1000	1000	1000	0
110	20240508	171800	20994014	1000	1000	1000	1000	0
111	20240508	171700	20994014	1000	1000	1000	1000	0
112	20240508	171600	20994014	1000	1000	1000	1000	0
113	20240508	171500	20994014	1000	1000	1000	1000	0
114	20240508	171400	20994014	1000	1000	1000	1000	0
115	20240508	171300	20994014	1000	1000	1000	1000	0
116	20240508	171200	20994014	1000	1000	1000	1000	0
117	20240508	171100	20994014	1000	1000	1000	1000	0
118	20240508	171000	20994014	1000	1000	1000	1000	0
119	20240508	170900	20994014	1000	1000	1000	1000	0
120	20240508	170800	20994014	1000	1000	1000	1000	0
121	20240508	170700	20994014	1000	1000	1000	1000	0
122	20240508	170600	20994014	1000	1000	1000	1000	169
123	20240508	170500	20994014	1000	1000	1000	1000	0
124	20240508	170400	20994014	1000	1000	1000	1000	0
125	20240508	170300	20994014	1000	1000	1000	1000	0
126	20240508	170200	20994014	1000	1000	1000	1000	0
127	20240508	170100	20994014	1000	1000	1000	1000	0
128	20240508	170000	20994014	1000	1000	1000	1000	0
129	20240508	165900	20994014	1000	1000	1000	1000	0
130	20240508	165800	20994014	1000	1000	1000	1000	0
131	20240508	165700	20994014	1000	1000	1000	1000	0
132	20240508	165600	20994014	1000	1000	1000	1000	0
133	20240508	165500	20994014	1000	1000	1000	1000	0
134	20240508	165400	20994014	1000	1000	1000	1000	0
135	20240508	165300	20994014	1000	1000	1000	1000	0
136	20240508	165200	20994014	1000	1000	1000	1000	0
137	20240508	165100	20994014	1000	1000	1000	1000	0
138	20240508	165000	20994014	1000	1000	1000	1000	0
139	20240508	164900	20994014	1000	1000	1000	1000	0
140	20240508	164800	20994014	1000	1000	1000	1000	0
141	20240508	164700	20994014	1000	1000	1000	1000	0
142	20240508	164600	20994014	1000	1000	1000	1000	0
143	20240508	164500	20994014	1000	1000	1000	1000	0
144	20240508	164400	20994014	1000	1000	1000	1000	0
145	20240508	164300	20994014	1000	1000	1000	1000	0
146	20240508	164200	20994014	1000	1000	1000	1000	0
147	20240508	164100	20994014	1000	1000	1000	1000	0
148	20240508	164000	20994014	1000	1000	1000	1000	0
149	20240508	163900	20994014	1000	1000	1000	1000	0
150	20240508	163800	20994014	1000	1000	1000	1000	0
151	20240508	163700	20994014	1000	1000	1000	1000	0
152	20240508	163600	20994014	1000	1000	1000	1000	169
153	20240508	163500	20994014	1000	1000	1000	1000	0
154	20240508	163400	20994014	1000	1000	1000	1000	0
155	20240508	163300	20994014	1000	1000	1000	1000	0
156	20240508	163200	20994014	1000	1000	1000	1000	0
157	20240508	163100	20994014	1000	1000	1000	1000	0
158	20240508	163000	20994014	1000	1000	1000	1000	0
159	20240508	162900	20994014	1000	1000	1000	1000	0
160	20240508	162800	20994014	1000	1000	1000	1000	0
161	20240508	162700	20994014	1000	1000	1000	1000	0
162	20240508	162600	20994014	1000	1000	1000	1000	0
163	20240508	162500	20994014	1000	1000	1000	1000	0
164	20240508	162400	20994014	1000	1000	1000	1000	0
165	20240508	162300	20994014	1000	1000	1000	1000	0
166	20240508	162200	20994014	1000	1000	1000	1000	0
167	20240508	162100	20994014	1000	1000	1000	1000	0
168	20240508	162000	20994014	1000	1000	1000	1000	0
169	20240508	161900	20994014	1000	1000	1000	1000	0
170	20240508	161800	20994014	1000	1000	1000	1000	0
171	20240508	161700	20994014	1000	1000	1000	1000	0
172	20240508	161600	20994014	1000	1000	1000	1000	0
173	20240508	161500	20994014	1000	1000	1000	1000	0
174	20240508	161400	20994014	1000	1000	1000	1000	0
175	20240508	161300	20994014	1000	1000	1000	1000	0
176	20240508	161200	20994014	1000	1000	1000	1000	0
177	20240508	161100	20994014	1000	1000	1000	1000	0
178	20240508	161000	20994014	1000	1000	1000	1000	0
179	20240508	160900	20994014	1000	1000	1000	1000	0
180	20240508	160800	20994014	1000	1000	1000	1000	0
181	20240508	160700	20994014	1000	1000	1000	1000	0
182	20240508	160600	20994014	1000	1000	1000	1000	169
183	20240508	160500	20994014	1000	1000	1000	1000	0
184	20240508	160400	20994014	1000	1000	1000	1000	0
185	20240508	160300	20994014	1000	1000	1000	1000	0
186	20240508	160200	20994014	1000	1000	1000	1000	0
187	20240508	160100	20994014	1000	1000	1000	1000	0
188	20240508	160000	20994014	1000	1000	1000	1000	0
189	20240508	155900	20994014	1000	1000	1000	1000	0
190	20240508	155800	20994014	1000	1000	1000	1000	0
191	20240508	155700	20994014	1000	1000	1000	1000	0
192	20240508	155600	20994014	1000	1000	1000	1000	0
193	20240508	155500	20994014	1000	1000	1000	1000	0
194	20240508	155400	20994014	1000	1000	1000	1000	0
195	20240508	155300	20994014	1000	1000	1000	1000	0
196	20240508	155200	20994014	1000	1000	1000	1000	0
197	20240508	155100	20994014	1000	1000	1000	1000	0
198	20240508	155000	20994014	1000	1000	1000	1000	0
199	20240508	154900	20994014	1000	1000	1000	1000	0
200	20240508	154800	20994014	1000	1000	1000	1000	0
201	20240508	154700	20994014	1000	1000	1000	1000	0
202	20240508	154600	20994014	1000	1000	1000	1000	0
203	20240508	154500	20994014	1000	1000	1000	1000	0
204	20240508	154400	20994014	1000	1000	1000	1000	0
205	20240508	154300	20994014	1000	1000	1000	1000	0
206	20240508	154200	20994014	1000	1000	1000	1000	0
207	20240508	154100	20994014	1000	1000	1000	1000	0
208	20240508	154000	20994014	1000	1000	1000	1000	0
209	20240508	153900	20994014	1000	1000	1000	1000	0
210	20240508	153800	20994014	1000	1000	1000	1000	0
211	20240508	153700	20994014	1000	1000	1000	1000	0
212	20240508	153600	20994014	1000	1000	1000	1000	169
213	20240508	153500	20994014	1000	1000	1000	1000	0
214	20240508	153400	20994014	1000	1000	1000	1000	0
215	20240508	153300	20994014	1000	1000	1000	1000	0
216	20240508	153200	20994014	1000	1000	1000	1000	0
217	20240508	153100	20994014	1000	1000	1000	1000	0
218	20240508	153000	20994014	1000	1000	1000	1000	169
219	20240508	152900	20825014	999	999	999	999	0
220	20240508	152800	20825014	999	999	999	999	0
221	20240508	152700	20825014	999	999	999	999	0
222	20240508	152600	20825014	999	999	999	999	0
223	20240508	152500	20825014	999	999	999	999	0
224	20240508	152400	20825014	999	999	999	999	0
225	20240508	152300	20825014	999	999	999	999	0
226	20240508	152200	20825014	999	999	999	999	0
227	20240508	152100	20825014	999	999	999	999	0
228	20240508	152000	20825014	999	999	999	999	0
229	20240508	151900	20825014	999	999	999	999	0
230	20240508	151800	20825014	999	999	999	999	0
231	20240508	151700	20825014	999	999	999	999	0
232	20240508	151600	20825014	999	999	999	999	0
233	20240508	151500	20825014	999	999	999	999	0
234	20240508	151400	20825014	999	999	999	999	800
235	20240508	151300	20025814	1000	1000	1000	1000	0
236	20240508	151200	20025814	1000	1000	1000	1000	0
237	20240508	151100	20025814	1000	1000	1000	1000	0
238	20240508	151000	20025814	1000	1000	1000	1000	0
239	20240508	150900	20025814	1000	1000	1000	1000	0
240	20240508	150800	20025814	1000	1000	1000	1000	0
241	20240508	150700	20025814	1000	1000	1000	1000	0
242	20240508	150600	20025814	1000	1000	1000	1000	0
243	20240508	150500	20025814	1000	1000	1000	1000	0
244	20240508	150400	20025814	1000	1000	1000	1000	0
245	20240508	150300	20025814	1000	1000	1000	1000	0
246	20240508	150200	20025814	1000	1000	1000	1000	0
247	20240508	150100	20025814	1000	1000	1000	1000	0
248	20240508	150000	20025814	1000	1000	1000	1000	0
249	20240508	145900	20025814	1000	1000	1000	1000	0
250	20240508	145800	20025814	1000	1000	1000	1000	10
251	20240508	145700	20015814	999	999	999	999	0
252	20240508	145600	20015814	999	999	999	999	0
253	20240508	145500	20015814	999	999	999	999	0
254	20240508	145400	20015814	999	999	999	999	0
255	20240508	145300	20015814	999	999	999	999	0
256	20240508	145200	20015814	999	999	999	999	0
257	20240508	145100	20015814	999	999	999	999	0
258	20240508	145000	20015814	999	999	999	999	0
259	20240508	144900	20015814	999	999	999	999	0
260	20240508	144800	20015814	999	999	999	999	0
261	20240508	144700	20015814	999	999	999	999	0
262	20240508	144600	20015814	999	999	999	999	0
263	20240508	144500	20015814	999	999	999	999	0
264	20240508	144400	20015814	999	999	999	999	0
265	20240508	144300	20015814	999	999	999	999	0
266	20240508	144200	20015814	999	999	999	999	80
267	20240508	144100	19935894	997	997	997	997	20
268	20240508	144000	19915954	999	999	999	999	0
269	20240508	143900	19915954	999	999	999	999	0
270	20240508	143800	19915954	999	999	999	999	0
271	20240508	143700	19915954	999	999	999	999	0
272	20240508	143600	19915954	999	999	999	999	0
273	20240508	143500	19915954	999	999	999	999	0
274	20240508	143400	19915954	999	999	999	999	0
275	20240508	143300	19915954	999	999	999	999	0
276	20240508	143200	19915954	999	999	999	999	0
277	20240508	143100	19915954	999	999	999	999	0
278	20240508	143000	19915954	999	999	999	999	0
279	20240508	142900	19915954	999	999	999	999	0
280	20240508	142800	19915954	999	999	999	999	30
281	20240508	142700	19885984	999	999	999	999	0
282	20240508	142600	19885984	999	999	999	999	10
283	20240508	142500	19875994	1001	1001	1001	1001	0
284	20240508	142400	19875994	1001	1001	1001	1001	0
285	20240508	142300	19875994	1001	1001	1001	1001	0
286	20240508	142200	19875994	1001	1001	1001	1001	0
287	20240508	142100	19875994	1001	1001	1001	1001	0
288	20240508	142000	19875994	1001	1001	1001	1001	0
289	20240508	141900	19875994	1001	1001	1001	1001	0
290	20240508	141800	19875994	1001	1001	1001	1001	0
291	20240508	141700	19875994	1001	1001	1001	1001	0
292	20240508	141600	19875994	1001	1001	1001	1001	0
293	20240508	141500	19875994	1001	1001	1001	1001	0
294	20240508	141400	19875994	1001	1001	1001	1001	0
295	20240508	141300	19875994	1001	1001	1001	1001	0
296	20240508	141200	19875994	1001	1001	1001	1001	0
297	20240508	141100	19875994	1001	1001	1001	1001	0
298	20240508	141000	19875994	1001	1001	1001	1001	0
299	20240508	140900	19875994	1001	1001	1001	1001	0
300	20240508	140800	19875994	1001	1001	1001	1001	0
301	20240508	140700	19875994	1001	1001	1001	1001	0
302	20240508	140600	19875994	1001	1001	1001	1001	1
303	20240508	140500	19874993	1001	1001	1001	1001	0
304	20240508	140400	19874993	1001	1001	1001	1001	0
305	20240508	140300	19874993	1001	1001	1001	1001	0
306	20240508	140200	19874993	1001	1001	1001	1001	0
307	20240508	140100	19874993	1001	1001	1001	1001	0
308	20240508	140000	19874993	1001	1001	1001	1001	0
309	20240508	135900	19874993	1001	1001	1001	1001	0
310	20240508	135800	19874993	1001	1001	1001	1001	0
311	20240508	135700	19874993	1001	1001	1001	1001	0
312	20240508	135600	19874993	1001	1001	1001	1001	0
313	20240508	135500	19874993	1001	1001	1001	1001	0
314	20240508	135400	19874993	1001	1001	1001	1001	0
315	20240508	135300	19874993	1001	1001	1001	1001	0
316	20240508	135200	19874993	1001	1001	1001	1001	0
317	20240508	135100	19874993	1001	1001	1001	1001	1
318	20240508	135000	19873992	1001	1001	1001	1001	0
319	20240508	134900	19873992	1001	1001	1001	1001	0
320	20240508	134800	19873992	1001	1001	1001	1001	0
321	20240508	134700	19873992	1001	1001	1001	1001	0
322	20240508	134600	19873992	1001	1001	1001	1001	0
323	20240508	134500	19873992	1001	1001	1001	1001	0
324	20240508	134400	19873992	1001	1001	1001	1001	0
325	20240508	134300	19873992	1001	1001	1001	1001	0
326	20240508	134200	19873992	1001	1001	1001	1001	0
327	20240508	134100	19873992	1001	1001	1001	1001	0
328	20240508	134000	19873992	1001	1001	1001	1001	0
329	20240508	133900	19873992	1001	1001	1001	1001	0
330	20240508	133800	19873992	1001	1001	1001	1001	0
331	20240508	133700	19873992	1001	1001	1001	1001	0
332	20240508	133600	19873992	1001	1001	1001	1001	10
333	20240508	133500	19863982	996	996	996	996	0
334	20240508	133400	19863982	996	1000	1000	996	387
335	20240508	133300	19477892	1000	1000	1000	1000	0
336	20240508	133200	19477892	1000	1000	1000	1000	0
337	20240508	133100	19477892	1000	1000	1000	1000	0
338	20240508	133000	19477892	1000	1000	1000	1000	0
339	20240508	132900	19477892	1000	1000	1000	1000	10
340	20240508	132800	19467892	1000	1000	1000	1000	0
341	20240508	132700	19467892	1000	1000	1000	1000	18
342	20240508	132600	19449892	1000	1000	1000	1000	357
343	20240508	132500	19092892	1000	1000	1000	1000	0
344	20240508	132400	19092892	1000	1000	1000	1000	0
345	20240508	132300	19092892	1000	1000	1000	1000	5
346	20240508	132200	19087892	1000	1000	1000	1000	0
347	20240508	132100	19087892	1000	1000	1000	1000	0
348	20240508	132000	19087892	1000	1000	1000	1000	0
349	20240508	131900	19087892	1000	1000	1000	1000	0
350	20240508	131800	19087892	1000	1000	1000	1000	0
351	20240508	131700	19087892	1000	1000	1000	1000	5
352	20240508	131600	19082892	1001	1001	1001	1001	0
353	20240508	131500	19082892	1001	1001	1001	1001	10
354	20240508	131400	19072882	1000	1000	1000	1000	0
355	20240508	131300	19072882	1000	1000	1000	1000	0
356	20240508	131200	19072882	1000	1000	1000	1000	0
357	20240508	131100	19072882	1000	1000	1000	1000	0
358	20240508	131000	19072882	1000	1000	1000	1000	0
359	20240508	130900	19072882	1000	1000	1000	1000	10
360	20240508	130800	19062882	1001	1001	1001	1001	0
361	20240508	130700	19062882	1001	1001	1001	1001	70
362	20240508	130600	18992812	1001	1001	1001	1001	0
363	20240508	130500	18992812	1001	1001	1001	1001	5
364	20240508	130400	18987807	1011	1011	1011	1011	0
365	20240508	130300	18987807	1011	1011	1011	1011	0
366	20240508	130200	18987807	1011	1011	1011	1011	0
367	20240508	130100	18987807	1011	1011	1011	1011	0
368	20240508	130000	18987807	1011	1011	1011	1011	0
369	20240508	125900	18987807	1011	1011	1011	1011	0
370	20240508	125800	18987807	1011	1011	1011	1011	0
371	20240508	125700	18987807	1011	1011	1011	1011	0
372	20240508	125600	18987807	1011	1011	1011	1011	0
373	20240508	125500	18987807	1011	1011	1011	1011	0
374	20240508	125400	18987807	1011	1011	1011	1011	0
375	20240508	125300	18987807	1011	1011	1011	1011	0
376	20240508	125200	18987807	1011	1011	1011	1011	0
377	20240508	125100	18987807	1011	1011	1011	1011	0
378	20240508	125000	18987807	1011	1011	1011	1011	0
379	20240508	124900	18987807	1011	1011	1011	1011	0
380	20240508	124800	18987807	1011	1011	1011	1011	0
381	20240508	124700	18987807	1011	1011	1011	1011	0
382	20240508	124600	18987807	1011	1011	1011	1011	0
383	20240508	124500	18987807	1011	1011	1011	1011	0
384	20240508	124400	18987807	1011	1011	1011	1011	0
385	20240508	124300	18987807	1011	1011	1011	1011	0
386	20240508	124200	18987807	1011	1011	1011	1011	0
387	20240508	124100	18987807	1011	1011	1011	1011	0
388	20240508	124000	18987807	1011	1011	1011	1011	0
389	20240508	123900	18987807	1011	1011	1011	1011	0
390	20240508	123800	18987807	1011	1011	1011	1011	0
391	20240508	123700	18987807	1011	1011	1011	1011	0
392	20240508	123600	18987807	1011	1011	1011	1011	0
393	20240508	123500	18987807	1011	1011	1011	1011	0
394	20240508	123400	18987807	1011	1011	1011	1011	0
395	20240508	123300	18987807	1011	1011	1011	1011	0
396	20240508	123200	18987807	1011	1011	1011	1011	0
397	20240508	123100	18987807	1011	1011	1011	1011	0
398	20240508	123000	18987807	1011	1011	1011	1011	0
399	20240508	122900	18987807	1011	1011	1011	1011	0
400	20240508	122800	18987807	1011	1011	1011	1011	0
401	20240508	122700	18987807	1011	1011	1011	1011	0
402	20240508	122600	18987807	1011	1011	1011	1011	0
403	20240508	122500	18987807	1011	1011	1011	1011	0
404	20240508	122400	18987807	1011	1011	1011	1011	0
405	20240508	122300	18987807	1011	1011	1011	1011	0
406	20240508	122200	18987807	1011	1011	1011	1011	0
407	20240508	122100	18987807	1011	1011	1011	1011	0
408	20240508	122000	18987807	1011	1011	1011	1011	0
409	20240508	121900	18987807	1011	1011	1011	1011	0
410	20240508	121800	18987807	1011	1011	1011	1011	0
411	20240508	121700	18987807	1011	1011	1011	1011	0
412	20240508	121600	18987807	1011	1011	1011	1011	0
413	20240508	121500	18987807	1011	1011	1011	1011	0
414	20240508	121400	18987807	1011	999	1011	999	440
415	20240508	121300	18547647	999	999	999	999	0
416	20240508	121200	18547647	999	999	999	999	0
417	20240508	121100	18547647	999	999	999	999	0
418	20240508	121000	18547647	999	999	999	999	0
419	20240508	120900	18547647	999	999	999	999	0
420	20240508	120800	18547647	999	999	999	999	5
421	20240508	120700	18542652	999	999	999	999	5
422	20240508	120600	18537657	999	999	999	999	0
423	20240508	120500	18537657	999	998	999	998	26
424	20240508	120400	18511684	998	998	998	998	0
425	20240508	120300	18511684	998	998	998	998	0
426	20240508	120200	18511684	998	998	998	998	0
427	20240508	120100	18511684	998	998	998	998	0
428	20240508	120000	18511684	998	998	998	998	0
429	20240508	115900	18511684	998	998	998	998	0
430	20240508	115800	18511684	998	998	998	998	0
431	20240508	115700	18511684	998	998	998	998	0
432	20240508	115600	18511684	998	998	998	998	23
433	20240508	115500	18488730	999	999	999	999	0
434	20240508	115400	18488730	999	999	999	999	0
435	20240508	115300	18488730	999	999	999	999	0
436	20240508	115200	18488730	999	999	999	999	0
437	20240508	115100	18488730	999	999	999	999	0
438	20240508	115000	18488730	999	999	999	999	0
439	20240508	114900	18488730	999	999	999	999	0
440	20240508	114800	18488730	999	999	999	999	20
441	20240508	114700	18468750	999	999	999	999	0
442	20240508	114600	18468750	999	999	999	999	15
443	20240508	114500	18453765	999	999	999	999	0
444	20240508	114400	18453765	999	999	999	999	0
445	20240508	114300	18453765	999	999	999	999	0
446	20240508	114200	18453765	999	999	999	999	0
447	20240508	114100	18453765	999	999	999	999	0
448	20240508	114000	18453765	999	999	999	999	0
449	20240508	113900	18453765	999	999	999	999	20
450	20240508	113800	18433785	999	999	999	999	0
451	20240508	113700	18433785	999	999	999	999	0
452	20240508	113600	18433785	999	999	999	999	0
453	20240508	113500	18433785	999	999	999	999	30
454	20240508	113400	18403815	999	999	999	999	0
455	20240508	113300	18403815	999	999	999	999	803
456	20240508	113200	17601618	999	999	999	999	0
457	20240508	113100	17601618	999	999	999	999	201
458	20240508	113000	17400819	998	998	998	998	0
459	20240508	112900	17400819	998	998	998	998	0
460	20240508	112800	17400819	998	998	998	998	2501
461	20240508	112700	14904821	997	996	997	996	301
462	20240508	112600	14604975	995	995	995	995	0
463	20240508	112500	14604975	995	995	995	995	0
464	20240508	112400	14604975	995	995	995	995	1209
465	20240508	112300	13402020	995	995	995	995	0
466	20240508	112200	13402020	995	995	995	995	0
467	20240508	112100	13402020	995	995	995	995	0
468	20240508	112000	13402020	995	995	995	995	0
469	20240508	111900	13402020	995	995	995	995	0
470	20240508	111800	13402020	995	995	995	995	0
471	20240508	111700	13402020	995	995	995	995	0
472	20240508	111600	13402020	995	995	995	995	0
473	20240508	111500	13402020	995	995	995	995	0
474	20240508	111400	13402020	995	995	995	995	0
475	20240508	111300	13402020	995	995	995	995	0
476	20240508	111200	13402020	995	995	995	995	40
477	20240508	111100	13362220	995	995	995	995	0
478	20240508	111000	13362220	995	995	995	995	0
479	20240508	110900	13362220	995	995	995	995	0
480	20240508	110800	13362220	995	992	995	992	50
481	20240508	110700	13312476	990	990	990	990	0
482	20240508	110600	13312476	990	990	990	990	0
483	20240508	110500	13312476	990	990	990	990	10
484	20240508	110400	13302576	990	990	990	990	10
485	20240508	110300	13292676	990	990	990	990	0
486	20240508	110200	13292676	990	990	990	990	10
487	20240508	110100	13282776	990	990	990	990	10
488	20240508	110000	13272876	984	984	984	984	0
489	20240508	105900	13272876	984	984	984	984	0
490	20240508	105800	13272876	984	984	984	984	32
491	20240508	105700	13241388	988	988	988	988	0
492	20240508	105600	13241388	988	988	988	988	0
493	20240508	105500	13241388	988	988	988	988	0
494	20240508	105400	13241388	988	988	988	988	0
495	20240508	105300	13241388	988	988	988	988	0
496	20240508	105200	13241388	988	988	988	988	0
497	20240508	105100	13241388	988	988	988	988	0
498	20240508	105000	13241388	988	988	988	988	0
499	20240508	104900	13241388	988	988	988	988	0
500	20240508	104800	13241388	988	988	988	988	0
501	20240508	104700	13241388	988	988	988	988	0
502	20240508	104600	13241388	988	988	988	988	0
503	20240508	104500	13241388	988	988	988	988	0
504	20240508	104400	13241388	988	988	988	988	0
505	20240508	104300	13241388	988	988	988	988	0
506	20240508	104200	13241388	988	988	988	988	0
507	20240508	104100	13241388	988	986	988	986	4036
508	20240508	104000	9257863	986	986	986	986	0
509	20240508	103900	9257863	986	986	986	986	0
510	20240508	103800	9257863	986	986	986	986	0
511	20240508	103700	9257863	986	986	986	986	0
512	20240508	103600	9257863	986	986	986	986	0
513	20240508	103500	9257863	986	986	986	986	0
514	20240508	103400	9257863	986	986	986	986	0
515	20240508	103300	9257863	986	986	986	986	0
516	20240508	103200	9257863	986	986	986	986	0
517	20240508	103100	9257863	986	986	986	986	0
518	20240508	103000	9257863	986	986	986	986	0
519	20240508	102900	9257863	986	986	986	986	0
520	20240508	102800	9257863	986	986	986	986	0
521	20240508	102700	9257863	986	986	986	986	0
522	20240508	102600	9257863	986	986	986	986	14
523	20240508	102500	9244059	980	980	980	980	0
524	20240508	102400	9244059	980	980	980	980	38
525	20240508	102300	9206819	980	980	980	980	0
526	20240508	102200	9206819	980	980	980	980	0
527	20240508	102100	9206819	980	980	980	980	0
528	20240508	102000	9206819	980	980	980	980	0
529	20240508	101900	9206819	980	980	980	980	0
530	20240508	101800	9206819	980	980	980	980	0
531	20240508	101700	9206819	980	980	980	980	0
532	20240508	101600	9206819	980	980	980	980	0
533	20240508	101500	9206819	980	980	980	980	0
534	20240508	101400	9206819	980	980	980	980	0
535	20240508	101300	9206819	980	980	980	980	0
536	20240508	101200	9206819	980	980	980	980	0
537	20240508	101100	9206819	980	980	980	980	0
538	20240508	101000	9206819	980	980	980	980	0
539	20240508	100900	9206819	980	980	980	980	0
540	20240508	100800	9206819	980	980	980	980	0
541	20240508	100700	9206819	980	980	980	980	0
542	20240508	100600	9206819	980	980	980	980	0
543	20240508	100500	9206819	980	980	980	980	1
544	20240508	100400	9205839	987	987	987	987	0
545	20240508	100300	9205839	987	987	987	987	0
546	20240508	100200	9205839	987	987	987	987	0
547	20240508	100100	9205839	987	987	987	987	0
548	20240508	100000	9205839	987	987	987	987	0
549	20240508	095900	9205839	987	987	987	987	100
550	20240508	095800	9107139	987	987	987	987	0
551	20240508	095700	9107139	987	987	987	987	9
552	20240508	095600	9098256	987	987	987	987	2
553	20240508	095500	9096282	987	986	987	986	3
554	20240508	095400	9093322	980	980	980	980	0
555	20240508	095300	9093322	980	980	980	980	0
556	20240508	095200	9093322	980	980	980	980	1
557	20240508	095100	9092342	980	980	980	980	0
558	20240508	095000	9092342	980	980	980	980	0
559	20240508	094900	9092342	980	980	980	980	0
560	20240508	094800	9092342	980	980	980	980	0
561	20240508	094700	9092342	980	980	980	980	0
562	20240508	094600	9092342	980	980	980	980	0
563	20240508	094500	9092342	980	980	980	980	0
564	20240508	094400	9092342	980	977	980	977	11
565	20240508	094300	9081565	986	986	986	986	0
566	20240508	094200	9081565	986	986	986	986	0
567	20240508	094100	9081565	986	986	986	986	0
568	20240508	094000	9081565	986	986	986	986	0
569	20240508	093900	9081565	986	986	986	986	0
570	20240508	093800	9081565	986	986	986	986	0
571	20240508	093700	9081565	986	982	986	982	500
572	20240508	093600	8588605	986	986	986	986	0
573	20240508	093500	8588605	986	986	986	986	0
574	20240508	093400	8588605	986	986	986	986	0
575	20240508	093300	8588605	986	986	986	986	0
576	20240508	093200	8588605	986	986	986	986	0
577	20240508	093100	8588605	986	986	986	986	0
578	20240508	093000	8588605	986	980	986	980	145
579	20240508	092900	8446475	970	970	970	970	0
580	20240508	092800	8446475	970	982	988	970	8605
581	20240508	092700	76786	982	982	982	982	0
582	20240508	092600	76786	982	982	982	982	0
583	20240508	092500	76786	982	982	982	982	6
584	20240508	092400	70894	982	982	982	982	0
585	20240508	092300	70894	982	982	982	982	0
586	20240508	092200	70894	982	982	982	982	0
587	20240508	092100	70894	982	982	982	982	0
588	20240508	092000	70894	982	982	982	982	0
589	20240508	091900	70894	982	982	982	982	0
590	20240508	091800	70894	982	982	982	982	0
591	20240508	091700	70894	982	982	982	982	2
592	20240508	091600	68930	981	981	981	981	0
593	20240508	091500	68930	981	981	981	981	0
594	20240508	091400	68930	981	981	981	981	0
595	20240508	091300	68930	981	981	981	981	0
596	20240508	091200	68930	981	987	987	981	50
597	20240508	091100	19868	990	990	990	990	0
598	20240508	091000	19868	990	990	990	990	2
599	20240508	090900	17888	990	990	990	990	1
600	20240508	090800	16898	990	989	990	989	6
601	20240508	090700	10959	999	999	999	999	0
602	20240508	090600	10959	999	999	999	999	0
603	20240508	090500	10959	999	999	999	999	0
604	20240508	090400	10959	999	999	999	999	0
605	20240508	090300	10959	999	999	999	999	0
606	20240508	090200	10959	999	999	999	999	1
607	20240508	090100	9960	996	996	996	996	9
608	20240508	090000	996	996	996	996	996	1