KissMeData/030790/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191100	305439036	27	27	27	27	599648
3	20240508	191000	305439036	27	27	27	27	0
4	20240508	190900	305439036	27	27	27	27	0
5	20240508	190800	305439036	27	27	27	27	0
6	20240508	190700	305439036	27	27	27	27	0
7	20240508	190600	305439036	27	27	27	27	0
8	20240508	190500	305439036	27	27	27	27	0
9	20240508	190400	305439036	27	27	27	27	0
10	20240508	190300	305439036	27	27	27	27	0
11	20240508	190200	305439036	27	27	27	27	0
12	20240508	190100	305439036	27	27	27	27	0
13	20240508	190000	305439036	27	27	27	27	0
14	20240508	185900	305439036	27	27	27	27	0
15	20240508	185800	305439036	27	27	27	27	0
16	20240508	185700	305439036	27	27	27	27	0
17	20240508	185600	305439036	27	27	27	27	0
18	20240508	185500	305439036	27	27	27	27	0
19	20240508	185400	305439036	27	27	27	27	0
20	20240508	185300	305439036	27	27	27	27	0
21	20240508	185200	305439036	27	27	27	27	0
22	20240508	185100	305439036	27	27	27	27	0
23	20240508	185000	305439036	27	27	27	27	0
24	20240508	184900	305439036	27	27	27	27	0
25	20240508	184800	305439036	27	27	27	27	0
26	20240508	184700	305439036	27	27	27	27	0
27	20240508	184600	305439036	27	27	27	27	0
28	20240508	184500	305439036	27	27	27	27	0
29	20240508	184400	305439036	27	27	27	27	0
30	20240508	184300	305439036	27	27	27	27	0
31	20240508	184200	305439036	27	27	27	27	0
32	20240508	184100	305439036	27	27	27	27	599648
33	20240508	184000	305439036	27	27	27	27	0
34	20240508	183900	305439036	27	27	27	27	0
35	20240508	183800	305439036	27	27	27	27	0
36	20240508	183700	305439036	27	27	27	27	0
37	20240508	183600	305439036	27	27	27	27	0
38	20240508	183500	305439036	27	27	27	27	0
39	20240508	183400	305439036	27	27	27	27	0
40	20240508	183300	305439036	27	27	27	27	0
41	20240508	183200	305439036	27	27	27	27	0
42	20240508	183100	305439036	27	27	27	27	0
43	20240508	183000	305439036	27	27	27	27	0
44	20240508	182900	305439036	27	27	27	27	0
45	20240508	182800	305439036	27	27	27	27	0
46	20240508	182700	305439036	27	27	27	27	0
47	20240508	182600	305439036	27	27	27	27	0
48	20240508	182500	305439036	27	27	27	27	0
49	20240508	182400	305439036	27	27	27	27	0
50	20240508	182300	305439036	27	27	27	27	0
51	20240508	182200	305439036	27	27	27	27	0
52	20240508	182100	305439036	27	27	27	27	0
53	20240508	182000	305439036	27	27	27	27	0
54	20240508	181900	305439036	27	27	27	27	0
55	20240508	181800	305439036	27	27	27	27	0
56	20240508	181700	305439036	27	27	27	27	0
57	20240508	181600	305439036	27	27	27	27	0
58	20240508	181500	305439036	27	27	27	27	0
59	20240508	181400	305439036	27	27	27	27	0
60	20240508	181300	305439036	27	27	27	27	0
61	20240508	181200	305439036	27	27	27	27	0
62	20240508	181100	305439036	27	27	27	27	599648
63	20240508	181000	305439036	27	27	27	27	0
64	20240508	180900	305439036	27	27	27	27	0
65	20240508	180800	305439036	27	27	27	27	0
66	20240508	180700	305439036	27	27	27	27	0
67	20240508	180600	305439036	27	27	27	27	0
68	20240508	180500	305439036	27	27	27	27	0
69	20240508	180400	305439036	27	27	27	27	0
70	20240508	180300	305439036	27	27	27	27	0
71	20240508	180200	305439036	27	27	27	27	0
72	20240508	180100	305439036	27	27	27	27	0
73	20240508	180000	305439036	27	27	27	27	0
74	20240508	175900	305439036	27	27	27	27	0
75	20240508	175800	305439036	27	27	27	27	0
76	20240508	175700	305439036	27	27	27	27	0
77	20240508	175600	305439036	27	27	27	27	0
78	20240508	175500	305439036	27	27	27	27	0
79	20240508	175400	305439036	27	27	27	27	0
80	20240508	175300	305439036	27	27	27	27	0
81	20240508	175200	305439036	27	27	27	27	0
82	20240508	175100	305439036	27	27	27	27	0
83	20240508	175000	305439036	27	27	27	27	0
84	20240508	174900	305439036	27	27	27	27	0
85	20240508	174800	305439036	27	27	27	27	0
86	20240508	174700	305439036	27	27	27	27	0
87	20240508	174600	305439036	27	27	27	27	0
88	20240508	174500	305439036	27	27	27	27	0
89	20240508	174400	305439036	27	27	27	27	0
90	20240508	174300	305439036	27	27	27	27	0
91	20240508	174200	305439036	27	27	27	27	0
92	20240508	174100	305439036	27	27	27	27	599648
93	20240508	174000	305439036	27	27	27	27	0
94	20240508	173900	305439036	27	27	27	27	0
95	20240508	173800	305439036	27	27	27	27	0
96	20240508	173700	305439036	27	27	27	27	0
97	20240508	173600	305439036	27	27	27	27	0
98	20240508	173500	305439036	27	27	27	27	0
99	20240508	173400	305439036	27	27	27	27	0
100	20240508	173300	305439036	27	27	27	27	0
101	20240508	173200	305439036	27	27	27	27	0
102	20240508	173100	305439036	27	27	27	27	0
103	20240508	173000	305439036	27	27	27	27	0
104	20240508	172900	305439036	27	27	27	27	0
105	20240508	172800	305439036	27	27	27	27	0
106	20240508	172700	305439036	27	27	27	27	0
107	20240508	172600	305439036	27	27	27	27	0
108	20240508	172500	305439036	27	27	27	27	0
109	20240508	172400	305439036	27	27	27	27	0
110	20240508	172300	305439036	27	27	27	27	0
111	20240508	172200	305439036	27	27	27	27	0
112	20240508	172100	305439036	27	27	27	27	0
113	20240508	172000	305439036	27	27	27	27	0
114	20240508	171900	305439036	27	27	27	27	0
115	20240508	171800	305439036	27	27	27	27	0
116	20240508	171700	305439036	27	27	27	27	0
117	20240508	171600	305439036	27	27	27	27	0
118	20240508	171500	305439036	27	27	27	27	0
119	20240508	171400	305439036	27	27	27	27	0
120	20240508	171300	305439036	27	27	27	27	0
121	20240508	171200	305439036	27	27	27	27	0
122	20240508	171100	305439036	27	27	27	27	599648
123	20240508	171000	305439036	27	27	27	27	0
124	20240508	170900	305439036	27	27	27	27	0
125	20240508	170800	305439036	27	27	27	27	0
126	20240508	170700	305439036	27	27	27	27	0
127	20240508	170600	305439036	27	27	27	27	0
128	20240508	170500	305439036	27	27	27	27	0
129	20240508	170400	305439036	27	27	27	27	0
130	20240508	170300	305439036	27	27	27	27	0
131	20240508	170200	305439036	27	27	27	27	0
132	20240508	170100	305439036	27	27	27	27	0
133	20240508	170000	305439036	27	27	27	27	0
134	20240508	165900	305439036	27	27	27	27	0
135	20240508	165800	305439036	27	27	27	27	0
136	20240508	165700	305439036	27	27	27	27	0
137	20240508	165600	305439036	27	27	27	27	0
138	20240508	165500	305439036	27	27	27	27	0
139	20240508	165400	305439036	27	27	27	27	0
140	20240508	165300	305439036	27	27	27	27	0
141	20240508	165200	305439036	27	27	27	27	0
142	20240508	165100	305439036	27	27	27	27	0
143	20240508	165000	305439036	27	27	27	27	0
144	20240508	164900	305439036	27	27	27	27	0
145	20240508	164800	305439036	27	27	27	27	0
146	20240508	164700	305439036	27	27	27	27	0
147	20240508	164600	305439036	27	27	27	27	0
148	20240508	164500	305439036	27	27	27	27	0
149	20240508	164400	305439036	27	27	27	27	0
150	20240508	164300	305439036	27	27	27	27	0
151	20240508	164200	305439036	27	27	27	27	0
152	20240508	164100	305439036	27	27	27	27	599648
153	20240508	164000	305439036	27	27	27	27	0
154	20240508	163900	305439036	27	27	27	27	0
155	20240508	163800	305439036	27	27	27	27	0
156	20240508	163700	305439036	27	27	27	27	0
157	20240508	163600	305439036	27	27	27	27	0
158	20240508	163500	305439036	27	27	27	27	0
159	20240508	163400	305439036	27	27	27	27	0
160	20240508	163300	305439036	27	27	27	27	0
161	20240508	163200	305439036	27	27	27	27	0
162	20240508	163100	305439036	27	27	27	27	0
163	20240508	163000	305439036	27	27	27	27	0
164	20240508	162900	305439036	27	27	27	27	0
165	20240508	162800	305439036	27	27	27	27	0
166	20240508	162700	305439036	27	27	27	27	0
167	20240508	162600	305439036	27	27	27	27	0
168	20240508	162500	305439036	27	27	27	27	0
169	20240508	162400	305439036	27	27	27	27	0
170	20240508	162300	305439036	27	27	27	27	0
171	20240508	162200	305439036	27	27	27	27	0
172	20240508	162100	305439036	27	27	27	27	0
173	20240508	162000	305439036	27	27	27	27	0
174	20240508	161900	305439036	27	27	27	27	0
175	20240508	161800	305439036	27	27	27	27	0
176	20240508	161700	305439036	27	27	27	27	0
177	20240508	161600	305439036	27	27	27	27	0
178	20240508	161500	305439036	27	27	27	27	0
179	20240508	161400	305439036	27	27	27	27	0
180	20240508	161300	305439036	27	27	27	27	0
181	20240508	161200	305439036	27	27	27	27	0
182	20240508	161100	305439036	27	27	27	27	599648
183	20240508	161000	305439036	27	27	27	27	0
184	20240508	160900	305439036	27	27	27	27	0
185	20240508	160800	305439036	27	27	27	27	0
186	20240508	160700	305439036	27	27	27	27	0
187	20240508	160600	305439036	27	27	27	27	0
188	20240508	160500	305439036	27	27	27	27	0
189	20240508	160400	305439036	27	27	27	27	0
190	20240508	160300	305439036	27	27	27	27	0
191	20240508	160200	305439036	27	27	27	27	0
192	20240508	160100	305439036	27	27	27	27	0
193	20240508	160000	305439036	27	27	27	27	0
194	20240508	155900	305439036	27	27	27	27	0
195	20240508	155800	305439036	27	27	27	27	0
196	20240508	155700	305439036	27	27	27	27	0
197	20240508	155600	305439036	27	27	27	27	0
198	20240508	155500	305439036	27	27	27	27	0
199	20240508	155400	305439036	27	27	27	27	0
200	20240508	155300	305439036	27	27	27	27	0
201	20240508	155200	305439036	27	27	27	27	0
202	20240508	155100	305439036	27	27	27	27	0
203	20240508	155000	305439036	27	27	27	27	0
204	20240508	154900	305439036	27	27	27	27	0
205	20240508	154800	305439036	27	27	27	27	0
206	20240508	154700	305439036	27	27	27	27	0
207	20240508	154600	305439036	27	27	27	27	0
208	20240508	154500	305439036	27	27	27	27	0
209	20240508	154400	305439036	27	27	27	27	0
210	20240508	154300	305439036	27	27	27	27	0
211	20240508	154200	305439036	27	27	27	27	0
212	20240508	154100	305439036	27	27	27	27	599648
213	20240508	154000	305439036	27	27	27	27	0
214	20240508	153900	305439036	27	27	27	27	0
215	20240508	153800	305439036	27	27	27	27	0
216	20240508	153700	305439036	27	27	27	27	0
217	20240508	153600	305439036	27	27	27	27	0
218	20240508	153500	305439036	27	27	27	27	0
219	20240508	153400	305439036	27	27	27	27	0
220	20240508	153300	305439036	27	27	27	27	0
221	20240508	153200	305439036	27	27	27	27	0
222	20240508	153100	305439036	27	27	27	27	0
223	20240508	153000	305439036	27	27	27	27	599648
224	20240508	152900	289248540	28	28	28	28	0
225	20240508	152800	289248540	28	28	28	28	0
226	20240508	152700	289248540	28	28	28	28	0
227	20240508	152600	289248540	28	28	28	28	0
228	20240508	152500	289248540	28	28	28	28	0
229	20240508	152400	289248540	28	28	28	28	0
230	20240508	152300	289248540	28	28	28	28	0
231	20240508	152200	289248540	28	28	28	28	0
232	20240508	152100	289248540	28	28	28	28	0
233	20240508	152000	289248540	28	28	28	28	0
234	20240508	151900	289248540	28	28	28	28	0
235	20240508	151800	289248540	28	28	28	28	0
236	20240508	151700	289248540	28	28	28	28	0
237	20240508	151600	289248540	28	28	28	28	0
238	20240508	151500	289248540	28	28	28	28	0
239	20240508	151400	289248540	28	28	28	28	0
240	20240508	151300	289248540	28	28	28	28	0
241	20240508	151200	289248540	28	28	28	28	0
242	20240508	151100	289248540	28	28	28	28	0
243	20240508	151000	289248540	28	28	28	28	0
244	20240508	150900	289248540	28	28	28	28	0
245	20240508	150800	289248540	28	28	28	28	0
246	20240508	150700	289248540	28	28	28	28	0
247	20240508	150600	289248540	28	28	28	28	0
248	20240508	150500	289248540	28	28	28	28	0
249	20240508	150400	289248540	28	28	28	28	0
250	20240508	150300	289248540	28	28	28	28	0
251	20240508	150200	289248540	28	28	28	28	0
252	20240508	150100	289248540	28	28	28	28	0
253	20240508	150000	289248540	28	28	28	28	749352
254	20240508	145900	268266684	29	29	29	29	0
255	20240508	145800	268266684	29	29	29	29	0
256	20240508	145700	268266684	29	29	29	29	0
257	20240508	145600	268266684	29	29	29	29	0
258	20240508	145500	268266684	29	29	29	29	0
259	20240508	145400	268266684	29	29	29	29	0
260	20240508	145300	268266684	29	29	29	29	0
261	20240508	145200	268266684	29	29	29	29	0
262	20240508	145100	268266684	29	29	29	29	0
263	20240508	145000	268266684	29	29	29	29	0
264	20240508	144900	268266684	29	29	29	29	0
265	20240508	144800	268266684	29	29	29	29	0
266	20240508	144700	268266684	29	29	29	29	0
267	20240508	144600	268266684	29	29	29	29	0
268	20240508	144500	268266684	29	29	29	29	0
269	20240508	144400	268266684	29	29	29	29	0
270	20240508	144300	268266684	29	29	29	29	0
271	20240508	144200	268266684	29	29	29	29	0
272	20240508	144100	268266684	29	29	29	29	0
273	20240508	144000	268266684	29	29	29	29	0
274	20240508	143900	268266684	29	29	29	29	0
275	20240508	143800	268266684	29	29	29	29	0
276	20240508	143700	268266684	29	29	29	29	0
277	20240508	143600	268266684	29	29	29	29	0
278	20240508	143500	268266684	29	29	29	29	0
279	20240508	143400	268266684	29	29	29	29	0
280	20240508	143300	268266684	29	29	29	29	0
281	20240508	143200	268266684	29	29	29	29	0
282	20240508	143100	268266684	29	29	29	29	0
283	20240508	143000	268266684	29	29	29	29	883139
284	20240508	142900	242655653	30	30	30	30	0
285	20240508	142800	242655653	30	30	30	30	0
286	20240508	142700	242655653	30	30	30	30	0
287	20240508	142600	242655653	30	30	30	30	0
288	20240508	142500	242655653	30	30	30	30	0
289	20240508	142400	242655653	30	30	30	30	0
290	20240508	142300	242655653	30	30	30	30	0
291	20240508	142200	242655653	30	30	30	30	0
292	20240508	142100	242655653	30	30	30	30	0
293	20240508	142000	242655653	30	30	30	30	0
294	20240508	141900	242655653	30	30	30	30	0
295	20240508	141800	242655653	30	30	30	30	0
296	20240508	141700	242655653	30	30	30	30	0
297	20240508	141600	242655653	30	30	30	30	0
298	20240508	141500	242655653	30	30	30	30	0
299	20240508	141400	242655653	30	30	30	30	0
300	20240508	141300	242655653	30	30	30	30	0
301	20240508	141200	242655653	30	30	30	30	0
302	20240508	141100	242655653	30	30	30	30	0
303	20240508	141000	242655653	30	30	30	30	0
304	20240508	140900	242655653	30	30	30	30	0
305	20240508	140800	242655653	30	30	30	30	0
306	20240508	140700	242655653	30	30	30	30	0
307	20240508	140600	242655653	30	30	30	30	0
308	20240508	140500	242655653	30	30	30	30	0
309	20240508	140400	242655653	30	30	30	30	0
310	20240508	140300	242655653	30	30	30	30	0
311	20240508	140200	242655653	30	30	30	30	0
312	20240508	140100	242655653	30	30	30	30	0
313	20240508	140000	242655653	30	30	30	30	479155
314	20240508	135900	228281003	30	30	30	30	0
315	20240508	135800	228281003	30	30	30	30	0
316	20240508	135700	228281003	30	30	30	30	0
317	20240508	135600	228281003	30	30	30	30	0
318	20240508	135500	228281003	30	30	30	30	0
319	20240508	135400	228281003	30	30	30	30	0
320	20240508	135300	228281003	30	30	30	30	0
321	20240508	135200	228281003	30	30	30	30	0
322	20240508	135100	228281003	30	30	30	30	0
323	20240508	135000	228281003	30	30	30	30	0
324	20240508	134900	228281003	30	30	30	30	0
325	20240508	134800	228281003	30	30	30	30	0
326	20240508	134700	228281003	30	30	30	30	0
327	20240508	134600	228281003	30	30	30	30	0
328	20240508	134500	228281003	30	30	30	30	0
329	20240508	134400	228281003	30	30	30	30	0
330	20240508	134300	228281003	30	30	30	30	0
331	20240508	134200	228281003	30	30	30	30	0
332	20240508	134100	228281003	30	30	30	30	0
333	20240508	134000	228281003	30	30	30	30	0
334	20240508	133900	228281003	30	30	30	30	0
335	20240508	133800	228281003	30	30	30	30	0
336	20240508	133700	228281003	30	30	30	30	0
337	20240508	133600	228281003	30	30	30	30	0
338	20240508	133500	228281003	30	30	30	30	0
339	20240508	133400	228281003	30	30	30	30	0
340	20240508	133300	228281003	30	30	30	30	0
341	20240508	133200	228281003	30	30	30	30	0
342	20240508	133100	228281003	30	30	30	30	0
343	20240508	133000	228281003	30	30	30	30	866437
344	20240508	132900	202287893	29	29	29	29	0
345	20240508	132800	202287893	29	29	29	29	0
346	20240508	132700	202287893	29	29	29	29	0
347	20240508	132600	202287893	29	29	29	29	0
348	20240508	132500	202287893	29	29	29	29	0
349	20240508	132400	202287893	29	29	29	29	0
350	20240508	132300	202287893	29	29	29	29	0
351	20240508	132200	202287893	29	29	29	29	0
352	20240508	132100	202287893	29	29	29	29	0
353	20240508	132000	202287893	29	29	29	29	0
354	20240508	131900	202287893	29	29	29	29	0
355	20240508	131800	202287893	29	29	29	29	0
356	20240508	131700	202287893	29	29	29	29	0
357	20240508	131600	202287893	29	29	29	29	0
358	20240508	131500	202287893	29	29	29	29	0
359	20240508	131400	202287893	29	29	29	29	0
360	20240508	131300	202287893	29	29	29	29	0
361	20240508	131200	202287893	29	29	29	29	0
362	20240508	131100	202287893	29	29	29	29	0
363	20240508	131000	202287893	29	29	29	29	0
364	20240508	130900	202287893	29	29	29	29	0
365	20240508	130800	202287893	29	29	29	29	0
366	20240508	130700	202287893	29	29	29	29	0
367	20240508	130600	202287893	29	29	29	29	0
368	20240508	130500	202287893	29	29	29	29	0
369	20240508	130400	202287893	29	29	29	29	0
370	20240508	130300	202287893	29	29	29	29	0
371	20240508	130200	202287893	29	29	29	29	0
372	20240508	130100	202287893	29	29	29	29	0
373	20240508	130000	202287893	29	29	29	29	925588
374	20240508	125900	175445841	30	30	30	30	0
375	20240508	125800	175445841	30	30	30	30	0
376	20240508	125700	175445841	30	30	30	30	0
377	20240508	125600	175445841	30	30	30	30	0
378	20240508	125500	175445841	30	30	30	30	0
379	20240508	125400	175445841	30	30	30	30	0
380	20240508	125300	175445841	30	30	30	30	0
381	20240508	125200	175445841	30	30	30	30	0
382	20240508	125100	175445841	30	30	30	30	0
383	20240508	125000	175445841	30	30	30	30	0
384	20240508	124900	175445841	30	30	30	30	0
385	20240508	124800	175445841	30	30	30	30	0
386	20240508	124700	175445841	30	30	30	30	0
387	20240508	124600	175445841	30	30	30	30	0
388	20240508	124500	175445841	30	30	30	30	0
389	20240508	124400	175445841	30	30	30	30	0
390	20240508	124300	175445841	30	30	30	30	0
391	20240508	124200	175445841	30	30	30	30	0
392	20240508	124100	175445841	30	30	30	30	0
393	20240508	124000	175445841	30	30	30	30	0
394	20240508	123900	175445841	30	30	30	30	0
395	20240508	123800	175445841	30	30	30	30	0
396	20240508	123700	175445841	30	30	30	30	0
397	20240508	123600	175445841	30	30	30	30	0
398	20240508	123500	175445841	30	30	30	30	0
399	20240508	123400	175445841	30	30	30	30	0
400	20240508	123300	175445841	30	30	30	30	0
401	20240508	123200	175445841	30	30	30	30	0
402	20240508	123100	175445841	30	30	30	30	0
403	20240508	123000	175445841	30	30	30	30	1097245
404	20240508	122900	142528491	30	30	30	30	0
405	20240508	122800	142528491	30	30	30	30	0
406	20240508	122700	142528491	30	30	30	30	0
407	20240508	122600	142528491	30	30	30	30	0
408	20240508	122500	142528491	30	30	30	30	0
409	20240508	122400	142528491	30	30	30	30	0
410	20240508	122300	142528491	30	30	30	30	0
411	20240508	122200	142528491	30	30	30	30	0
412	20240508	122100	142528491	30	30	30	30	0
413	20240508	122000	142528491	30	30	30	30	0
414	20240508	121900	142528491	30	30	30	30	0
415	20240508	121800	142528491	30	30	30	30	0
416	20240508	121700	142528491	30	30	30	30	0
417	20240508	121600	142528491	30	30	30	30	0
418	20240508	121500	142528491	30	30	30	30	0
419	20240508	121400	142528491	30	30	30	30	0
420	20240508	121300	142528491	30	30	30	30	0
421	20240508	121200	142528491	30	30	30	30	0
422	20240508	121100	142528491	30	30	30	30	0
423	20240508	121000	142528491	30	30	30	30	0
424	20240508	120900	142528491	30	30	30	30	0
425	20240508	120800	142528491	30	30	30	30	0
426	20240508	120700	142528491	30	30	30	30	0
427	20240508	120600	142528491	30	30	30	30	0
428	20240508	120500	142528491	30	30	30	30	0
429	20240508	120400	142528491	30	30	30	30	0
430	20240508	120300	142528491	30	30	30	30	0
431	20240508	120200	142528491	30	30	30	30	0
432	20240508	120100	142528491	30	30	30	30	0
433	20240508	120000	142528491	30	30	30	30	846344
434	20240508	115900	117138171	33	33	33	33	0
435	20240508	115800	117138171	33	33	33	33	0
436	20240508	115700	117138171	33	33	33	33	0
437	20240508	115600	117138171	33	33	33	33	0
438	20240508	115500	117138171	33	33	33	33	0
439	20240508	115400	117138171	33	33	33	33	0
440	20240508	115300	117138171	33	33	33	33	0
441	20240508	115200	117138171	33	33	33	33	0
442	20240508	115100	117138171	33	33	33	33	0
443	20240508	115000	117138171	33	33	33	33	0
444	20240508	114900	117138171	33	33	33	33	0
445	20240508	114800	117138171	33	33	33	33	0
446	20240508	114700	117138171	33	33	33	33	0
447	20240508	114600	117138171	33	33	33	33	0
448	20240508	114500	117138171	33	33	33	33	0
449	20240508	114400	117138171	33	33	33	33	0
450	20240508	114300	117138171	33	33	33	33	0
451	20240508	114200	117138171	33	33	33	33	0
452	20240508	114100	117138171	33	33	33	33	0
453	20240508	114000	117138171	33	33	33	33	0
454	20240508	113900	117138171	33	33	33	33	0
455	20240508	113800	117138171	33	33	33	33	0
456	20240508	113700	117138171	33	33	33	33	0
457	20240508	113600	117138171	33	33	33	33	0
458	20240508	113500	117138171	33	33	33	33	0
459	20240508	113400	117138171	33	33	33	33	0
460	20240508	113300	117138171	33	33	33	33	0
461	20240508	113200	117138171	33	33	33	33	0
462	20240508	113100	117138171	33	33	33	33	0
463	20240508	113000	117138171	33	33	33	33	218663
464	20240508	112900	109922292	35	35	35	35	0
465	20240508	112800	109922292	35	35	35	35	0
466	20240508	112700	109922292	35	35	35	35	0
467	20240508	112600	109922292	35	35	35	35	0
468	20240508	112500	109922292	35	35	35	35	0
469	20240508	112400	109922292	35	35	35	35	0
470	20240508	112300	109922292	35	35	35	35	0
471	20240508	112200	109922292	35	35	35	35	0
472	20240508	112100	109922292	35	35	35	35	0
473	20240508	112000	109922292	35	35	35	35	0
474	20240508	111900	109922292	35	35	35	35	0
475	20240508	111800	109922292	35	35	35	35	0
476	20240508	111700	109922292	35	35	35	35	0
477	20240508	111600	109922292	35	35	35	35	0
478	20240508	111500	109922292	35	35	35	35	0
479	20240508	111400	109922292	35	35	35	35	0
480	20240508	111300	109922292	35	35	35	35	0
481	20240508	111200	109922292	35	35	35	35	0
482	20240508	111100	109922292	35	35	35	35	0
483	20240508	111000	109922292	35	35	35	35	0
484	20240508	110900	109922292	35	35	35	35	0
485	20240508	110800	109922292	35	35	35	35	0
486	20240508	110700	109922292	35	35	35	35	0
487	20240508	110600	109922292	35	35	35	35	0
488	20240508	110500	109922292	35	35	35	35	0
489	20240508	110400	109922292	35	35	35	35	0
490	20240508	110300	109922292	35	35	35	35	0
491	20240508	110200	109922292	35	35	35	35	0
492	20240508	110100	109922292	35	35	35	35	0
493	20240508	110000	109922292	35	35	35	35	413666
494	20240508	105900	95443982	34	34	34	34	0
495	20240508	105800	95443982	34	34	34	34	0
496	20240508	105700	95443982	34	34	34	34	0
497	20240508	105600	95443982	34	34	34	34	0
498	20240508	105500	95443982	34	34	34	34	0
499	20240508	105400	95443982	34	34	34	34	0
500	20240508	105300	95443982	34	34	34	34	0
501	20240508	105200	95443982	34	34	34	34	0
502	20240508	105100	95443982	34	34	34	34	0
503	20240508	105000	95443982	34	34	34	34	0
504	20240508	104900	95443982	34	34	34	34	0
505	20240508	104800	95443982	34	34	34	34	0
506	20240508	104700	95443982	34	34	34	34	0
507	20240508	104600	95443982	34	34	34	34	0
508	20240508	104500	95443982	34	34	34	34	0
509	20240508	104400	95443982	34	34	34	34	0
510	20240508	104300	95443982	34	34	34	34	0
511	20240508	104200	95443982	34	34	34	34	0
512	20240508	104100	95443982	34	34	34	34	0
513	20240508	104000	95443982	34	34	34	34	0
514	20240508	103900	95443982	34	34	34	34	0
515	20240508	103800	95443982	34	34	34	34	0
516	20240508	103700	95443982	34	34	34	34	0
517	20240508	103600	95443982	34	34	34	34	0
518	20240508	103500	95443982	34	34	34	34	0
519	20240508	103400	95443982	34	34	34	34	0
520	20240508	103300	95443982	34	34	34	34	0
521	20240508	103200	95443982	34	34	34	34	0
522	20240508	103100	95443982	34	34	34	34	0
523	20240508	103000	95443982	34	34	34	34	582991
524	20240508	102900	75622288	35	35	35	35	0
525	20240508	102800	75622288	35	35	35	35	0
526	20240508	102700	75622288	35	35	35	35	0
527	20240508	102600	75622288	35	35	35	35	0
528	20240508	102500	75622288	35	35	35	35	0
529	20240508	102400	75622288	35	35	35	35	0
530	20240508	102300	75622288	35	35	35	35	0
531	20240508	102200	75622288	35	35	35	35	0
532	20240508	102100	75622288	35	35	35	35	0
533	20240508	102000	75622288	35	35	35	35	0
534	20240508	101900	75622288	35	35	35	35	0
535	20240508	101800	75622288	35	35	35	35	0
536	20240508	101700	75622288	35	35	35	35	0
537	20240508	101600	75622288	35	35	35	35	0
538	20240508	101500	75622288	35	35	35	35	0
539	20240508	101400	75622288	35	35	35	35	0
540	20240508	101300	75622288	35	35	35	35	0
541	20240508	101200	75622288	35	35	35	35	0
542	20240508	101100	75622288	35	35	35	35	0
543	20240508	101000	75622288	35	35	35	35	0
544	20240508	100900	75622288	35	35	35	35	0
545	20240508	100800	75622288	35	35	35	35	0
546	20240508	100700	75622288	35	35	35	35	0
547	20240508	100600	75622288	35	35	35	35	0
548	20240508	100500	75622288	35	35	35	35	0
549	20240508	100400	75622288	35	35	35	35	0
550	20240508	100300	75622288	35	35	35	35	0
551	20240508	100200	75622288	35	35	35	35	0
552	20240508	100100	75622288	35	35	35	35	0
553	20240508	100000	75622288	35	35	35	35	482816
554	20240508	095900	58723728	34	34	34	34	0
555	20240508	095800	58723728	34	34	34	34	0
556	20240508	095700	58723728	34	34	34	34	0
557	20240508	095600	58723728	34	34	34	34	0
558	20240508	095500	58723728	34	34	34	34	0
559	20240508	095400	58723728	34	34	34	34	0
560	20240508	095300	58723728	34	34	34	34	0
561	20240508	095200	58723728	34	34	34	34	0
562	20240508	095100	58723728	34	34	34	34	0
563	20240508	095000	58723728	34	34	34	34	0
564	20240508	094900	58723728	34	34	34	34	0
565	20240508	094800	58723728	34	34	34	34	0
566	20240508	094700	58723728	34	34	34	34	0
567	20240508	094600	58723728	34	34	34	34	0
568	20240508	094500	58723728	34	34	34	34	0
569	20240508	094400	58723728	34	34	34	34	0
570	20240508	094300	58723728	34	34	34	34	0
571	20240508	094200	58723728	34	34	34	34	0
572	20240508	094100	58723728	34	34	34	34	0
573	20240508	094000	58723728	34	34	34	34	0
574	20240508	093900	58723728	34	34	34	34	0
575	20240508	093800	58723728	34	34	34	34	0
576	20240508	093700	58723728	34	34	34	34	0
577	20240508	093600	58723728	34	34	34	34	0
578	20240508	093500	58723728	34	34	34	34	0
579	20240508	093400	58723728	34	34	34	34	0
580	20240508	093300	58723728	34	34	34	34	0
581	20240508	093200	58723728	34	34	34	34	0
582	20240508	093100	58723728	34	34	34	34	0
583	20240508	093000	58723728	34	34	34	34	846456
584	20240508	092900	29944224	33	33	33	33	0
585	20240508	092800	29944224	33	33	33	33	0
586	20240508	092700	29944224	33	33	33	33	0
587	20240508	092600	29944224	33	33	33	33	0
588	20240508	092500	29944224	33	33	33	33	0
589	20240508	092400	29944224	33	33	33	33	0
590	20240508	092300	29944224	33	33	33	33	0
591	20240508	092200	29944224	33	33	33	33	0
592	20240508	092100	29944224	33	33	33	33	0
593	20240508	092000	29944224	33	33	33	33	0
594	20240508	091900	29944224	33	33	33	33	0
595	20240508	091800	29944224	33	33	33	33	0
596	20240508	091700	29944224	33	33	33	33	0
597	20240508	091600	29944224	33	33	33	33	0
598	20240508	091500	29944224	33	33	33	33	0
599	20240508	091400	29944224	33	33	33	33	0
600	20240508	091300	29944224	33	33	33	33	0
601	20240508	091200	29944224	33	33	33	33	0
602	20240508	091100	29944224	33	33	33	33	0
603	20240508	091000	29944224	33	33	33	33	0
604	20240508	090900	29944224	33	33	33	33	0
605	20240508	090800	29944224	33	33	33	33	0
606	20240508	090700	29944224	33	33	33	33	0
607	20240508	090600	29944224	33	33	33	33	0
608	20240508	090500	29944224	33	33	33	33	0
609	20240508	090400	29944224	33	33	33	33	0
610	20240508	090300	29944224	33	33	33	33	0
611	20240508	090200	29944224	33	33	33	33	0
612	20240508	090100	29944224	33	33	33	33	0
613	20240508	090000	29944224	33	33	33	33	907318