KissMeData/043220/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192400	5266731262	980	980	980	980	54256
3	20240508	192300	5266731262	980	980	980	980	0
4	20240508	192200	5266731262	980	980	980	980	0
5	20240508	192100	5266731262	980	980	980	980	0
6	20240508	192000	5266731262	980	980	980	980	0
7	20240508	191900	5266731262	980	980	980	980	0
8	20240508	191800	5266731262	980	980	980	980	0
9	20240508	191700	5266731262	980	980	980	980	0
10	20240508	191600	5266731262	980	980	980	980	0
11	20240508	191500	5266731262	980	980	980	980	0
12	20240508	191400	5266731262	980	980	980	980	0
13	20240508	191300	5266731262	980	980	980	980	0
14	20240508	191200	5266731262	980	980	980	980	0
15	20240508	191100	5266731262	980	980	980	980	0
16	20240508	191000	5266731262	980	980	980	980	0
17	20240508	190900	5266731262	980	980	980	980	0
18	20240508	190800	5266731262	980	980	980	980	0
19	20240508	190700	5266731262	980	980	980	980	0
20	20240508	190600	5266731262	980	980	980	980	0
21	20240508	190500	5266731262	980	980	980	980	0
22	20240508	190400	5266731262	980	980	980	980	0
23	20240508	190300	5266731262	980	980	980	980	0
24	20240508	190200	5266731262	980	980	980	980	0
25	20240508	190100	5266731262	980	980	980	980	0
26	20240508	190000	5266731262	980	980	980	980	0
27	20240508	185900	5266731262	980	980	980	980	0
28	20240508	185800	5266731262	980	980	980	980	0
29	20240508	185700	5266731262	980	980	980	980	0
30	20240508	185600	5266731262	980	980	980	980	0
31	20240508	185500	5266731262	980	980	980	980	0
32	20240508	185400	5266731262	980	980	980	980	54256
33	20240508	185300	5266731262	980	980	980	980	0
34	20240508	185200	5266731262	980	980	980	980	0
35	20240508	185100	5266731262	980	980	980	980	0
36	20240508	185000	5266731262	980	980	980	980	0
37	20240508	184900	5266731262	980	980	980	980	0
38	20240508	184800	5266731262	980	980	980	980	0
39	20240508	184700	5266731262	980	980	980	980	0
40	20240508	184600	5266731262	980	980	980	980	0
41	20240508	184500	5266731262	980	980	980	980	0
42	20240508	184400	5266731262	980	980	980	980	0
43	20240508	184300	5266731262	980	980	980	980	0
44	20240508	184200	5266731262	980	980	980	980	0
45	20240508	184100	5266731262	980	980	980	980	0
46	20240508	184000	5266731262	980	980	980	980	0
47	20240508	183900	5266731262	980	980	980	980	0
48	20240508	183800	5266731262	980	980	980	980	0
49	20240508	183700	5266731262	980	980	980	980	0
50	20240508	183600	5266731262	980	980	980	980	0
51	20240508	183500	5266731262	980	980	980	980	0
52	20240508	183400	5266731262	980	980	980	980	0
53	20240508	183300	5266731262	980	980	980	980	0
54	20240508	183200	5266731262	980	980	980	980	0
55	20240508	183100	5266731262	980	980	980	980	0
56	20240508	183000	5266731262	980	980	980	980	0
57	20240508	182900	5266731262	980	980	980	980	0
58	20240508	182800	5266731262	980	980	980	980	0
59	20240508	182700	5266731262	980	980	980	980	0
60	20240508	182600	5266731262	980	980	980	980	0
61	20240508	182500	5266731262	980	980	980	980	0
62	20240508	182400	5266731262	980	980	980	980	54256
63	20240508	182300	5266731262	980	980	980	980	0
64	20240508	182200	5266731262	980	980	980	980	0
65	20240508	182100	5266731262	980	980	980	980	0
66	20240508	182000	5266731262	980	980	980	980	0
67	20240508	181900	5266731262	980	980	980	980	0
68	20240508	181800	5266731262	980	980	980	980	0
69	20240508	181700	5266731262	980	980	980	980	0
70	20240508	181600	5266731262	980	980	980	980	0
71	20240508	181500	5266731262	980	980	980	980	0
72	20240508	181400	5266731262	980	980	980	980	0
73	20240508	181300	5266731262	980	980	980	980	0
74	20240508	181200	5266731262	980	980	980	980	0
75	20240508	181100	5266731262	980	980	980	980	0
76	20240508	181000	5266731262	980	980	980	980	0
77	20240508	180900	5266731262	980	980	980	980	0
78	20240508	180800	5266731262	980	980	980	980	0
79	20240508	180700	5266731262	980	980	980	980	0
80	20240508	180600	5266731262	980	980	980	980	0
81	20240508	180500	5266731262	980	980	980	980	0
82	20240508	180400	5266731262	980	980	980	980	0
83	20240508	180300	5266731262	980	980	980	980	0
84	20240508	180200	5266731262	980	980	980	980	0
85	20240508	180100	5266731262	980	980	980	980	0
86	20240508	180000	5266731262	980	980	980	980	0
87	20240508	175900	5266731262	980	980	980	980	0
88	20240508	175800	5266731262	980	980	980	980	0
89	20240508	175700	5266731262	980	980	980	980	0
90	20240508	175600	5266731262	980	980	980	980	0
91	20240508	175500	5266731262	980	980	980	980	0
92	20240508	175400	5266731262	980	980	980	980	54256
93	20240508	175300	5266731262	980	980	980	980	0
94	20240508	175200	5266731262	980	980	980	980	0
95	20240508	175100	5266731262	980	980	980	980	0
96	20240508	175000	5266731262	980	980	980	980	0
97	20240508	174900	5266731262	980	980	980	980	0
98	20240508	174800	5266731262	980	980	980	980	0
99	20240508	174700	5266731262	980	980	980	980	0
100	20240508	174600	5266731262	980	980	980	980	0
101	20240508	174500	5266731262	980	980	980	980	0
102	20240508	174400	5266731262	980	980	980	980	0
103	20240508	174300	5266731262	980	980	980	980	0
104	20240508	174200	5266731262	980	980	980	980	0
105	20240508	174100	5266731262	980	980	980	980	0
106	20240508	174000	5266731262	980	980	980	980	0
107	20240508	173900	5266731262	980	980	980	980	0
108	20240508	173800	5266731262	980	980	980	980	0
109	20240508	173700	5266731262	980	980	980	980	0
110	20240508	173600	5266731262	980	980	980	980	0
111	20240508	173500	5266731262	980	980	980	980	0
112	20240508	173400	5266731262	980	980	980	980	0
113	20240508	173300	5266731262	980	980	980	980	0
114	20240508	173200	5266731262	980	980	980	980	0
115	20240508	173100	5266731262	980	980	980	980	0
116	20240508	173000	5266731262	980	980	980	980	0
117	20240508	172900	5266731262	980	980	980	980	0
118	20240508	172800	5266731262	980	980	980	980	0
119	20240508	172700	5266731262	980	980	980	980	0
120	20240508	172600	5266731262	980	980	980	980	0
121	20240508	172500	5266731262	980	980	980	980	0
122	20240508	172400	5266731262	980	980	980	980	54256
123	20240508	172300	5266731262	980	980	980	980	0
124	20240508	172200	5266731262	980	980	980	980	0
125	20240508	172100	5266731262	980	980	980	980	0
126	20240508	172000	5266731262	980	980	980	980	0
127	20240508	171900	5266731262	980	980	980	980	0
128	20240508	171800	5266731262	980	980	980	980	0
129	20240508	171700	5266731262	980	980	980	980	0
130	20240508	171600	5266731262	980	980	980	980	0
131	20240508	171500	5266731262	980	980	980	980	0
132	20240508	171400	5266731262	980	980	980	980	0
133	20240508	171300	5266731262	980	980	980	980	0
134	20240508	171200	5266731262	980	980	980	980	0
135	20240508	171100	5266731262	980	980	980	980	0
136	20240508	171000	5266731262	980	980	980	980	0
137	20240508	170900	5266731262	980	980	980	980	0
138	20240508	170800	5266731262	980	980	980	980	0
139	20240508	170700	5266731262	980	980	980	980	0
140	20240508	170600	5266731262	980	980	980	980	0
141	20240508	170500	5266731262	980	980	980	980	0
142	20240508	170400	5266731262	980	980	980	980	0
143	20240508	170300	5266731262	980	980	980	980	0
144	20240508	170200	5266731262	980	980	980	980	0
145	20240508	170100	5266731262	980	980	980	980	0
146	20240508	170000	5266731262	980	980	980	980	0
147	20240508	165900	5266731262	980	980	980	980	0
148	20240508	165800	5266731262	980	980	980	980	0
149	20240508	165700	5266731262	980	980	980	980	0
150	20240508	165600	5266731262	980	980	980	980	0
151	20240508	165500	5266731262	980	980	980	980	0
152	20240508	165400	5266731262	980	980	980	980	54256
153	20240508	165300	5266731262	980	980	980	980	0
154	20240508	165200	5266731262	980	980	980	980	0
155	20240508	165100	5266731262	980	980	980	980	0
156	20240508	165000	5266731262	980	980	980	980	0
157	20240508	164900	5266731262	980	980	980	980	0
158	20240508	164800	5266731262	980	980	980	980	0
159	20240508	164700	5266731262	980	980	980	980	0
160	20240508	164600	5266731262	980	980	980	980	0
161	20240508	164500	5266731262	980	980	980	980	0
162	20240508	164400	5266731262	980	980	980	980	0
163	20240508	164300	5266731262	980	980	980	980	0
164	20240508	164200	5266731262	980	980	980	980	0
165	20240508	164100	5266731262	980	980	980	980	0
166	20240508	164000	5266731262	980	980	980	980	0
167	20240508	163900	5266731262	980	980	980	980	0
168	20240508	163800	5266731262	980	980	980	980	0
169	20240508	163700	5266731262	980	980	980	980	0
170	20240508	163600	5266731262	980	980	980	980	0
171	20240508	163500	5266731262	980	980	980	980	0
172	20240508	163400	5266731262	980	980	980	980	0
173	20240508	163300	5266731262	980	980	980	980	0
174	20240508	163200	5266731262	980	980	980	980	0
175	20240508	163100	5266731262	980	980	980	980	0
176	20240508	163000	5266731262	980	980	980	980	0
177	20240508	162900	5266731262	980	980	980	980	0
178	20240508	162800	5266731262	980	980	980	980	0
179	20240508	162700	5266731262	980	980	980	980	0
180	20240508	162600	5266731262	980	980	980	980	0
181	20240508	162500	5266731262	980	980	980	980	0
182	20240508	162400	5266731262	980	980	980	980	54256
183	20240508	162300	5266731262	980	980	980	980	0
184	20240508	162200	5266731262	980	980	980	980	0
185	20240508	162100	5266731262	980	980	980	980	0
186	20240508	162000	5266731262	980	980	980	980	0
187	20240508	161900	5266731262	980	980	980	980	0
188	20240508	161800	5266731262	980	980	980	980	0
189	20240508	161700	5266731262	980	980	980	980	0
190	20240508	161600	5266731262	980	980	980	980	0
191	20240508	161500	5266731262	980	980	980	980	0
192	20240508	161400	5266731262	980	980	980	980	0
193	20240508	161300	5266731262	980	980	980	980	0
194	20240508	161200	5266731262	980	980	980	980	0
195	20240508	161100	5266731262	980	980	980	980	0
196	20240508	161000	5266731262	980	980	980	980	0
197	20240508	160900	5266731262	980	980	980	980	0
198	20240508	160800	5266731262	980	980	980	980	0
199	20240508	160700	5266731262	980	980	980	980	0
200	20240508	160600	5266731262	980	980	980	980	0
201	20240508	160500	5266731262	980	980	980	980	0
202	20240508	160400	5266731262	980	980	980	980	0
203	20240508	160300	5266731262	980	980	980	980	0
204	20240508	160200	5266731262	980	980	980	980	0
205	20240508	160100	5266731262	980	980	980	980	0
206	20240508	160000	5266731262	980	980	980	980	0
207	20240508	155900	5266731262	980	980	980	980	0
208	20240508	155800	5266731262	980	980	980	980	0
209	20240508	155700	5266731262	980	980	980	980	0
210	20240508	155600	5266731262	980	980	980	980	0
211	20240508	155500	5266731262	980	980	980	980	0
212	20240508	155400	5266731262	980	980	980	980	54256
213	20240508	155300	5266731262	980	980	980	980	0
214	20240508	155200	5266731262	980	980	980	980	0
215	20240508	155100	5266731262	980	980	980	980	0
216	20240508	155000	5266731262	980	980	980	980	0
217	20240508	154900	5266731262	980	980	980	980	0
218	20240508	154800	5266731262	980	980	980	980	0
219	20240508	154700	5266731262	980	980	980	980	0
220	20240508	154600	5266731262	980	980	980	980	0
221	20240508	154500	5266731262	980	980	980	980	0
222	20240508	154400	5266731262	980	980	980	980	0
223	20240508	154300	5266731262	980	980	980	980	0
224	20240508	154200	5266731262	980	980	980	980	0
225	20240508	154100	5266731262	980	980	980	980	0
226	20240508	154000	5266731262	980	980	980	980	0
227	20240508	153900	5266731262	980	980	980	980	0
228	20240508	153800	5266731262	980	980	980	980	0
229	20240508	153700	5266731262	980	980	980	980	0
230	20240508	153600	5266731262	980	980	980	980	0
231	20240508	153500	5266731262	980	980	980	980	0
232	20240508	153400	5266731262	980	980	980	980	0
233	20240508	153300	5266731262	980	980	980	980	0
234	20240508	153200	5266731262	980	980	980	980	0
235	20240508	153100	5266731262	980	980	980	980	0
236	20240508	153000	5266731262	980	980	980	980	54256
237	20240508	152900	5213560382	987	987	987	987	0
238	20240508	152800	5213560382	987	987	987	987	0
239	20240508	152700	5213560382	987	987	987	987	0
240	20240508	152600	5213560382	987	987	987	987	0
241	20240508	152500	5213560382	987	987	987	987	0
242	20240508	152400	5213560382	987	987	987	987	0
243	20240508	152300	5213560382	987	987	987	987	0
244	20240508	152200	5213560382	987	987	987	987	0
245	20240508	152100	5213560382	987	987	987	987	0
246	20240508	152000	5213560382	987	987	987	987	0
247	20240508	151900	5213560382	987	989	993	987	22452
248	20240508	151800	5191352622	989	995	995	989	17327
249	20240508	151700	5174190089	994	995	996	994	24643
250	20240508	151600	5149679034	994	996	999	994	36744
251	20240508	151500	5113111130	998	993	998	990	26748
252	20240508	151400	5086550719	994	993	994	989	9605
253	20240508	151300	5077023737	990	993	994	989	2951
254	20240508	151200	5074098776	989	989	995	989	5997
255	20240508	151100	5068148278	993	988	994	987	15271
256	20240508	151000	5053012983	987	990	995	987	10193
257	20240508	150900	5042893766	997	988	998	986	39548
258	20240508	150800	5003781211	988	995	996	988	22522
259	20240508	150700	4981418713	994	996	996	993	2127
260	20240508	150600	4979303194	996	998	998	991	6186
261	20240508	150500	4973153255	996	993	1000	993	14160
262	20240508	150400	4959022196	991	990	992	990	26275
263	20240508	150300	4932985220	991	998	998	990	27739
264	20240508	150200	4905432963	993	997	999	993	10042
265	20240508	150100	4895436797	998	996	999	993	3110
266	20240508	150000	4892344648	994	994	1001	992	30279
267	20240508	145900	4862197444	993	992	995	991	23442
268	20240508	145800	4838923113	991	996	996	990	21404
269	20240508	145700	4817696023	999	997	999	991	13432
270	20240508	145600	4804359458	993	993	998	992	7161
271	20240508	145500	4797248593	992	992	999	987	30008
272	20240508	145400	4767504472	992	996	998	992	31867
273	20240508	145300	4735773911	997	997	1003	996	6460
274	20240508	145200	4729327923	1003	1002	1007	996	60693
275	20240508	145100	4668611162	1005	993	1005	991	70720
276	20240508	145000	4597839979	993	985	1002	981	58700
277	20240508	144900	4539703811	981	1008	1008	980	203058
278	20240508	144800	4339203138	1008	1002	1010	996	108739
279	20240508	144700	4229996896	999	997	1004	987	30383
280	20240508	144600	4199867252	991	1010	1013	991	81818
281	20240508	144500	4117918872	1009	1010	1017	997	106291
282	20240508	144400	4010550234	1010	999	1020	997	120681
283	20240508	144300	3888820775	997	998	1000	996	42863
284	20240508	144200	3845988889	998	989	998	988	61110
285	20240508	144100	3785421090	988	988	988	987	8549
286	20240508	144000	3776974778	988	987	988	986	1707
287	20240508	143900	3775290199	987	985	988	985	3820
288	20240508	143800	3771524055	983	986	986	983	243
289	20240508	143700	3771284610	986	982	986	982	30
290	20240508	143600	3771255070	988	982	989	981	9371
291	20240508	143500	3762022373	981	981	982	980	8588
292	20240508	143400	3753599151	981	984	986	979	31623
293	20240508	143300	3722533204	984	986	987	984	8659
294	20240508	143200	3714003086	986	987	989	986	6031
295	20240508	143100	3708044793	985	985	985	985	1022
296	20240508	143000	3707038123	985	989	989	985	4400
297	20240508	142900	3702693809	990	990	990	983	15114
298	20240508	142800	3687787461	990	985	990	985	9256
299	20240508	142700	3678641164	985	988	988	985	834
300	20240508	142600	3677817382	984	984	988	983	2691
301	20240508	142500	3675170915	984	989	989	984	5178
302	20240508	142400	3670073840	989	985	990	983	9104
303	20240508	142300	3661086188	985	986	987	985	7514
304	20240508	142200	3653678500	986	985	986	984	2522
305	20240508	142100	3651195158	985	986	986	984	1246
306	20240508	142000	3649967191	986	987	987	986	732
307	20240508	141900	3649244960	987	982	987	981	10396
308	20240508	141800	3639026545	982	987	987	982	5758
309	20240508	141700	3633370117	987	988	988	987	1432
310	20240508	141600	3631956641	988	989	990	980	9557
311	20240508	141500	3622528619	990	987	990	987	14757
312	20240508	141400	3607939502	987	980	987	980	7797
313	20240508	141300	3600256452	980	982	984	972	10468
314	20240508	141200	3590002455	982	983	983	980	379
315	20240508	141100	3589630118	983	984	984	983	1904
316	20240508	141000	3587756893	980	977	984	977	19404
317	20240508	140900	3568712170	977	976	977	976	1102
318	20240508	140800	3567635570	971	977	977	970	13524
319	20240508	140700	3554493033	971	978	978	971	1744
320	20240508	140600	3552797387	978	978	980	970	3439
321	20240508	140500	3549447489	978	980	981	978	3768
322	20240508	140400	3545752537	980	981	981	971	3346
323	20240508	140300	3542482078	981	981	981	979	1002
324	20240508	140200	3541500616	981	980	981	978	10430
325	20240508	140100	3531280281	980	978	981	975	7509
326	20240508	140000	3523925399	978	975	978	975	2021
327	20240508	135900	3521953566	975	976	976	971	163
328	20240508	135800	3521794945	976	976	977	971	8887
329	20240508	135700	3513122054	977	971	977	971	2163
330	20240508	135600	3511017073	970	971	972	970	1896
331	20240508	135500	3509176153	971	970	973	970	5092
332	20240508	135400	3504230843	970	971	971	970	2103
333	20240508	135300	3502188924	971	971	972	970	1827
334	20240508	135200	3500414956	971	970	973	964	4300
335	20240508	135100	3496243402	972	970	974	970	9914
336	20240508	135000	3486609678	971	971	971	971	34
337	20240508	134900	3486576664	972	965	973	965	1774
338	20240508	134800	3484856399	965	968	969	965	3367
339	20240508	134700	3481595867	969	967	969	964	1828
340	20240508	134600	3479827472	967	963	967	963	4139
341	20240508	134500	3475841028	963	963	968	963	7625
342	20240508	134400	3468497491	963	964	968	963	9795
343	20240508	134300	3459056227	968	966	969	963	2525
344	20240508	134200	3456619285	966	974	974	964	9695
345	20240508	134100	3447241021	974	974	975	970	4925
346	20240508	134000	3442460943	970	970	976	970	12
347	20240508	133900	3442449291	970	969	980	968	10254
348	20240508	133800	3432480091	969	974	977	968	2095
349	20240508	133700	3430441666	974	975	975	968	6486
350	20240508	133600	3424145174	969	964	982	964	6829
351	20240508	133500	3417474735	965	971	971	963	7997
352	20240508	133400	3409728065	971	975	975	971	1824
353	20240508	133300	3407953832	975	974	975	971	560
354	20240508	133200	3407409492	975	974	976	973	2307
355	20240508	133100	3405158427	970	976	976	970	109
356	20240508	133000	3405052231	976	969	976	969	2
357	20240508	132900	3405050286	972	963	979	963	6293
358	20240508	132800	3398935775	966	967	969	963	5683
359	20240508	132700	3393452499	967	969	969	966	5359
360	20240508	132600	3388273441	969	968	969	968	692
361	20240508	132500	3387603377	967	976	976	967	2193
362	20240508	132400	3385479868	977	968	979	966	14392
363	20240508	132300	3371511457	968	968	968	967	580
364	20240508	132200	3370950093	967	972	973	967	3287
365	20240508	132100	3367767467	972	968	972	967	16050
366	20240508	132000	3352213148	968	969	969	967	2984
367	20240508	131900	3349321711	965	968	969	965	11987
368	20240508	131800	3337738254	968	969	970	968	15304
369	20240508	131700	3322912929	969	971	972	969	6211
370	20240508	131600	3316892668	972	975	975	971	3980
371	20240508	131500	3313021631	975	973	976	968	64491
372	20240508	131400	3250464230	975	974	976	974	1474
373	20240508	131300	3249025634	970	975	975	970	9053
374	20240508	131200	3240222794	975	977	980	970	29719
375	20240508	131100	3211330451	977	975	979	973	4800
376	20240508	131000	3206654660	975	976	976	975	4015
377	20240508	130900	3202739794	975	980	980	974	879
378	20240508	130800	3201882936	974	978	980	973	21527
379	20240508	130700	3180881271	978	978	979	978	4659
380	20240508	130600	3176321750	978	979	980	978	3182
381	20240508	130500	3173205994	979	983	983	979	13276
382	20240508	130400	3160182826	983	983	984	982	2027
383	20240508	130300	3158190275	983	976	983	975	12350
384	20240508	130200	3146103098	977	978	978	973	3417
385	20240508	130100	3142770712	978	979	979	973	5489
386	20240508	130000	3137410969	980	981	986	977	17062
387	20240508	125900	3120631681	981	972	981	971	46723
388	20240508	125800	3074926753	972	972	976	970	11871
389	20240508	125700	3063400836	972	978	979	972	11259
390	20240508	125600	3052412192	978	976	979	976	6993
391	20240508	125500	3045579256	977	973	977	971	9960
392	20240508	125400	3035876124	971	969	974	968	15898
393	20240508	125300	3020433085	969	973	976	968	16212
394	20240508	125200	3004689612	976	973	976	971	10109
395	20240508	125100	2994859251	979	975	979	973	7781
396	20240508	125000	2987259317	974	976	981	974	19672
397	20240508	124900	2968074410	982	983	987	975	32336
398	20240508	124800	2936395737	984	979	984	973	15556
399	20240508	124700	2921182136	980	981	982	980	9902
400	20240508	124600	2911475591	980	987	987	980	35369
401	20240508	124500	2876699242	987	987	992	986	22662
402	20240508	124400	2854340995	987	993	995	985	41900
403	20240508	124300	2812862091	993	993	996	991	10217
404	20240508	124200	2802707549	993	991	998	990	16932
405	20240508	124100	2785924037	991	1003	1004	985	71365
406	20240508	124000	2714782932	1004	999	1006	999	128191
407	20240508	123900	2586642215	999	1006	1006	999	79229
408	20240508	123800	2507419971	1006	1004	1006	999	41479
409	20240508	123700	2465888444	1004	1010	1013	1004	71291
410	20240508	123600	2394126625	1007	996	1040	996	194141
411	20240508	123500	2198383539	996	990	999	990	14759
412	20240508	123400	2183658248	990	997	999	985	39980
413	20240508	123300	2143869793	995	998	999	990	18686
414	20240508	123200	2125272411	998	985	999	985	66501
415	20240508	123100	2059167045	988	983	988	983	31272
416	20240508	123000	2028367325	982	972	982	972	12673
417	20240508	122900	2015937335	972	970	976	970	33446
418	20240508	122800	1983367737	974	969	974	968	8057
419	20240508	122700	1975528624	969	977	977	969	847
420	20240508	122600	1974703507	977	967	978	962	37963
421	20240508	122500	1937935088	968	973	973	964	27404
422	20240508	122400	1911363169	972	985	985	972	9537
423	20240508	122300	1902030867	981	985	988	980	16720
424	20240508	122200	1885601298	985	983	989	983	13571
425	20240508	122100	1872240116	983	987	988	980	38027
426	20240508	122000	1834766698	985	985	988	983	17291
427	20240508	121900	1817735897	988	989	989	985	1857
428	20240508	121800	1815905520	989	991	991	987	21467
429	20240508	121700	1794666444	989	988	992	988	11096
430	20240508	121600	1783677389	988	989	993	988	28346
431	20240508	121500	1755605592	987	982	990	978	34869
432	20240508	121400	1721316135	984	992	992	980	25761
433	20240508	121300	1695903129	992	990	993	980	86025
434	20240508	121200	1610749299	990	989	990	982	33848
435	20240508	121100	1577252683	989	989	989	989	0
436	20240508	121000	1577252683	989	971	989	971	81447
437	20240508	120900	1497162936	971	974	976	971	7950
438	20240508	120800	1489424327	972	978	980	971	17843
439	20240508	120700	1472055342	978	982	983	973	10369
440	20240508	120600	1461919391	983	972	984	965	27321
441	20240508	120500	1435222045	978	970	978	964	12423
442	20240508	120400	1423156422	962	969	980	962	41394
443	20240508	120300	1382852040	969	956	969	951	32187
444	20240508	120200	1351903972	948	945	961	942	28278
445	20240508	120100	1324866827	961	935	985	929	106870
446	20240508	120000	1222707825	930	935	935	929	3386
447	20240508	115900	1219547096	935	927	935	924	21343
448	20240508	115800	1199783494	930	933	934	930	4235
449	20240508	115700	1195836776	933	931	933	930	4956
450	20240508	115600	1191222334	932	931	932	926	13470
451	20240508	115500	1178713514	931	927	931	926	2759
452	20240508	115400	1176145956	932	938	939	914	26919
453	20240508	115300	1151130790	938	930	938	930	38336
454	20240508	115200	1115344119	930	917	930	917	98682
455	20240508	115100	1024141155	917	915	917	915	3196
456	20240508	115000	1021211544	915	911	915	909	5388
457	20240508	114900	1016292622	916	912	916	911	908
458	20240508	114800	1015464360	917	917	917	917	0
459	20240508	114700	1015464360	917	917	918	911	2706
460	20240508	114600	1012983123	917	916	917	916	2525
461	20240508	114500	1010669140	915	909	915	909	1462
462	20240508	114400	1009335502	915	907	917	907	6203
463	20240508	114300	1003679156	911	906	915	906	3123
464	20240508	114200	1000845013	906	915	916	906	10959
465	20240508	114100	990865357	915	915	915	915	2960
466	20240508	114000	988156957	916	915	917	915	10383
467	20240508	113900	978650798	915	915	916	915	3156
468	20240508	113800	975762014	913	913	915	913	3647
469	20240508	113700	972430303	915	915	915	915	451
470	20240508	113600	972017638	915	914	915	913	575
471	20240508	113500	971492456	915	915	915	915	6
472	20240508	113400	971486966	915	915	915	915	1335
473	20240508	113300	970265441	911	915	915	911	2764
474	20240508	113200	967743201	910	915	915	910	3401
475	20240508	113100	964645089	915	912	915	911	3186
476	20240508	113000	961739851	915	915	915	915	405
477	20240508	112900	961369276	915	915	916	915	4730
478	20240508	112800	957040782	915	916	916	910	3377
479	20240508	112700	953951481	915	913	915	910	5682
480	20240508	112600	948757306	914	913	914	913	3553
481	20240508	112500	945509872	911	911	911	911	45
482	20240508	112400	945468877	912	912	912	912	1963
483	20240508	112300	943678621	912	912	912	912	265
484	20240508	112200	943436941	910	910	910	910	1608
485	20240508	112100	941973661	910	911	912	910	265
486	20240508	112000	941732271	911	912	912	911	518
487	20240508	111900	941260243	912	909	912	909	488
488	20240508	111800	940816351	912	909	912	909	6009
489	20240508	111700	935354146	909	912	912	909	1435
490	20240508	111600	934048540	914	910	914	910	636
491	20240508	111500	933469260	912	915	915	912	12236
492	20240508	111400	922275997	915	915	915	915	467
493	20240508	111300	921848692	915	914	917	914	17043
494	20240508	111200	906240350	913	914	914	913	1077
495	20240508	111100	905256623	914	912	914	912	2344
496	20240508	111000	903116372	913	910	913	910	11903
497	20240508	110900	892276553	910	909	910	908	103
498	20240508	110800	892183008	909	909	909	909	185
499	20240508	110700	892014843	911	911	911	911	1
500	20240508	110600	892013932	911	907	911	902	6395
501	20240508	110500	886222160	904	907	907	903	5249
502	20240508	110400	881478797	907	910	910	906	3416
503	20240508	110300	878380527	910	910	910	910	283
504	20240508	110200	878122997	910	907	910	907	7
505	20240508	110100	878116642	907	912	912	907	1142
506	20240508	110000	877080017	907	912	912	907	2291
507	20240508	105900	874997155	903	903	903	903	377
508	20240508	105800	874656724	913	909	913	903	13383
509	20240508	105700	862529398	914	914	914	911	890
510	20240508	105600	861716313	914	914	914	914	281
511	20240508	105500	861459479	914	907	914	907	1431
512	20240508	105400	860157143	915	915	915	915	159
513	20240508	105300	860011658	918	918	918	918	306
514	20240508	105200	859730750	911	914	915	911	3534
515	20240508	105100	856510326	918	917	919	917	3032
516	20240508	105000	853727067	918	918	919	914	888
517	20240508	104900	852912857	919	914	920	914	13088
518	20240508	104800	840903347	914	913	915	911	1001
519	20240508	104700	839987982	913	910	914	906	3838
520	20240508	104600	836491410	911	902	911	901	2157
521	20240508	104500	834534053	902	909	911	902	19423
522	20240508	104400	816976943	909	907	910	907	629
523	20240508	104300	816405269	906	913	913	901	9932
524	20240508	104200	807414818	914	909	916	903	5089
525	20240508	104100	802793123	909	913	913	903	16569
526	20240508	104000	787705645	913	920	922	913	50713
527	20240508	103900	741084637	915	918	922	911	37416
528	20240508	103800	706686199	917	903	920	903	96694
529	20240508	103700	618600067	903	902	904	899	13990
530	20240508	103600	605966152	902	900	904	898	37521
531	20240508	103500	572155332	898	898	898	898	0
532	20240508	103400	572155332	898	897	898	896	53408
533	20240508	103300	524235909	896	893	897	893	29990
534	20240508	103200	497375964	893	889	894	889	12504
535	20240508	103100	486212816	890	890	890	890	3
536	20240508	103000	486210146	890	891	891	889	1239
537	20240508	102900	485106577	890	880	891	880	10569
538	20240508	102800	475715290	880	885	886	880	266
539	20240508	102700	475481099	886	886	886	886	132
540	20240508	102600	475364147	885	879	885	879	1079
541	20240508	102500	474414642	879	880	880	878	8379
542	20240508	102400	467048956	884	884	884	884	1
543	20240508	102300	467048072	884	880	884	880	1131
544	20240508	102200	466052268	880	880	880	880	1337
545	20240508	102100	464875708	880	884	884	880	386
546	20240508	102000	464535252	884	886	886	884	183
547	20240508	101900	464373173	886	888	889	886	664
548	20240508	101800	463784320	889	889	889	887	482
549	20240508	101700	463356622	886	891	891	886	2033
550	20240508	101600	461547469	891	890	891	886	1583
551	20240508	101500	460139845	890	890	890	890	865
552	20240508	101400	459369995	890	890	890	890	1235
553	20240508	101300	458270845	891	887	891	886	1676
554	20240508	101200	456783357	887	891	892	887	3627
555	20240508	101100	453553500	891	890	892	890	6456
556	20240508	101000	447800424	891	890	891	890	1140
557	20240508	100900	446785689	890	884	890	884	16674
558	20240508	100800	431962937	884	885	885	884	12
559	20240508	100700	431952324	885	880	885	880	481
560	20240508	100600	431527708	881	881	881	881	429
561	20240508	100500	431149759	881	881	881	881	30
562	20240508	100400	431123329	881	881	881	881	13
563	20240508	100300	431111876	880	879	880	879	2949
564	20240508	100200	428517899	879	879	879	876	2631
565	20240508	100100	426209492	880	876	880	876	84
566	20240508	100000	426135904	880	881	881	876	18473
567	20240508	095900	409900024	881	883	885	880	935
568	20240508	095800	409076619	882	890	890	881	10791
569	20240508	095700	399531638	890	890	890	886	1137
570	20240508	095600	398522712	890	891	891	884	1630
571	20240508	095500	397075946	891	890	891	890	1158
572	20240508	095400	396045302	889	890	891	888	4970
573	20240508	095300	391624194	891	890	891	887	2229
574	20240508	095200	389643266	891	891	892	891	1655
575	20240508	095100	388168656	891	885	891	885	10596
576	20240508	095000	378752147	885	879	885	879	7194
577	20240508	094900	372401593	879	879	880	879	3757
578	20240508	094800	369097503	879	879	879	879	421
579	20240508	094700	368727444	878	881	885	878	5873
580	20240508	094600	363557893	880	879	882	879	2260
581	20240508	094500	361569691	879	879	879	878	5072
582	20240508	094400	357112405	879	887	887	879	7069
583	20240508	094300	350894709	885	879	885	879	1413
584	20240508	094200	349644246	879	879	885	879	2329
585	20240508	094100	347596847	879	887	894	879	44744
586	20240508	094000	307721253	890	881	890	881	10475
587	20240508	093900	298422791	878	887	887	878	6017
588	20240508	093800	293108235	887	889	890	887	3952
589	20240508	093700	289592394	889	884	890	884	18585
590	20240508	093600	273099795	884	878	884	878	3002
591	20240508	093500	270454027	878	882	883	878	3742
592	20240508	093400	267162891	886	878	886	878	5631
593	20240508	093300	262206518	878	873	878	873	654
594	20240508	093200	261635521	876	877	877	876	9329
595	20240508	093100	253461301	880	880	883	880	3320
596	20240508	093000	250539492	883	885	886	881	8699
597	20240508	092900	242851311	886	887	887	881	3425
598	20240508	092800	239825368	887	877	887	876	22519
599	20240508	092700	219928968	876	874	877	873	1004
600	20240508	092600	219050303	873	872	873	872	549
601	20240508	092500	218571149	871	872	873	870	14936
602	20240508	092400	205560017	871	879	880	871	5346
603	20240508	092300	200898873	879	877	881	871	15989
604	20240508	092200	186845352	877	870	877	866	15335
605	20240508	092100	173434943	870	870	870	866	877
606	20240508	092000	172672117	870	870	871	870	3694
607	20240508	091900	169456040	870	871	871	862	3207
608	20240508	091800	166675009	862	868	875	862	26303
609	20240508	091700	143782372	868	862	868	862	12669
610	20240508	091600	132827979	852	857	865	847	26392
611	20240508	091500	110047826	847	858	860	847	6056
612	20240508	091400	104847032	857	855	857	855	4165
613	20240508	091300	101279565	855	852	855	852	3611
614	20240508	091200	98197634	841	853	856	840	7957
615	20240508	091100	91435282	842	853	854	842	3667
616	20240508	091000	88309143	853	850	853	850	4017
617	20240508	090900	84891186	837	850	850	837	8629
618	20240508	090800	77557888	850	849	856	834	10381
619	20240508	090700	68775271	849	844	856	835	2587
620	20240508	090600	66589207	844	858	865	844	11078
621	20240508	090500	57052359	858	865	865	856	14341
622	20240508	090400	44673061	865	854	865	854	20182
623	20240508	090300	27313834	854	839	855	836	24902
624	20240508	090200	6184549	834	840	841	831	5350
625	20240508	090100	1702938	839	826	840	826	1259
626	20240508	090000	656868	817	817	817	817	804