KissMeData/081000/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195100	2946417670	19170	19170	19170	19170	9102
3	20240509	195000	2946417670	19170	19170	19170	19170	0
4	20240509	194900	2946417670	19170	19170	19170	19170	0
5	20240509	194800	2946417670	19170	19170	19170	19170	0
6	20240509	194700	2946417670	19170	19170	19170	19170	0
7	20240509	194600	2946417670	19170	19170	19170	19170	0
8	20240509	194500	2946417670	19170	19170	19170	19170	0
9	20240509	194400	2946417670	19170	19170	19170	19170	0
10	20240509	194300	2946417670	19170	19170	19170	19170	0
11	20240509	194200	2946417670	19170	19170	19170	19170	0
12	20240509	194100	2946417670	19170	19170	19170	19170	0
13	20240509	194000	2946417670	19170	19170	19170	19170	0
14	20240509	193900	2946417670	19170	19170	19170	19170	0
15	20240509	193800	2946417670	19170	19170	19170	19170	0
16	20240509	193700	2946417670	19170	19170	19170	19170	0
17	20240509	193600	2946417670	19170	19170	19170	19170	0
18	20240509	193500	2946417670	19170	19170	19170	19170	0
19	20240509	193400	2946417670	19170	19170	19170	19170	0
20	20240509	193300	2946417670	19170	19170	19170	19170	0
21	20240509	193200	2946417670	19170	19170	19170	19170	0
22	20240509	193100	2946417670	19170	19170	19170	19170	0
23	20240509	193000	2946417670	19170	19170	19170	19170	0
24	20240509	192900	2946417670	19170	19170	19170	19170	0
25	20240509	192800	2946417670	19170	19170	19170	19170	0
26	20240509	192700	2946417670	19170	19170	19170	19170	0
27	20240509	192600	2946417670	19170	19170	19170	19170	0
28	20240509	192500	2946417670	19170	19170	19170	19170	0
29	20240509	192400	2946417670	19170	19170	19170	19170	0
30	20240509	192300	2946417670	19170	19170	19170	19170	0
31	20240509	192200	2946417670	19170	19170	19170	19170	0
32	20240509	192100	2946417670	19170	19170	19170	19170	9102
33	20240509	192000	2946417670	19170	19170	19170	19170	0
34	20240509	191900	2946417670	19170	19170	19170	19170	0
35	20240509	191800	2946417670	19170	19170	19170	19170	0
36	20240509	191700	2946417670	19170	19170	19170	19170	0
37	20240509	191600	2946417670	19170	19170	19170	19170	0
38	20240509	191500	2946417670	19170	19170	19170	19170	0
39	20240509	191400	2946417670	19170	19170	19170	19170	0
40	20240509	191300	2946417670	19170	19170	19170	19170	0
41	20240509	191200	2946417670	19170	19170	19170	19170	0
42	20240509	191100	2946417670	19170	19170	19170	19170	0
43	20240509	191000	2946417670	19170	19170	19170	19170	0
44	20240509	190900	2946417670	19170	19170	19170	19170	0
45	20240509	190800	2946417670	19170	19170	19170	19170	0
46	20240509	190700	2946417670	19170	19170	19170	19170	0
47	20240509	190600	2946417670	19170	19170	19170	19170	0
48	20240509	190500	2946417670	19170	19170	19170	19170	0
49	20240509	190400	2946417670	19170	19170	19170	19170	0
50	20240509	190300	2946417670	19170	19170	19170	19170	0
51	20240509	190200	2946417670	19170	19170	19170	19170	0
52	20240509	190100	2946417670	19170	19170	19170	19170	0
53	20240509	190000	2946417670	19170	19170	19170	19170	0
54	20240509	185900	2946417670	19170	19170	19170	19170	0
55	20240509	185800	2946417670	19170	19170	19170	19170	0
56	20240509	185700	2946417670	19170	19170	19170	19170	0
57	20240509	185600	2946417670	19170	19170	19170	19170	0
58	20240509	185500	2946417670	19170	19170	19170	19170	0
59	20240509	185400	2946417670	19170	19170	19170	19170	0
60	20240509	185300	2946417670	19170	19170	19170	19170	0
61	20240509	185200	2946417670	19170	19170	19170	19170	0
62	20240509	185100	2946417670	19170	19170	19170	19170	9102
63	20240509	185000	2946417670	19170	19170	19170	19170	0
64	20240509	184900	2946417670	19170	19170	19170	19170	0
65	20240509	184800	2946417670	19170	19170	19170	19170	0
66	20240509	184700	2946417670	19170	19170	19170	19170	0
67	20240509	184600	2946417670	19170	19170	19170	19170	0
68	20240509	184500	2946417670	19170	19170	19170	19170	0
69	20240509	184400	2946417670	19170	19170	19170	19170	0
70	20240509	184300	2946417670	19170	19170	19170	19170	0
71	20240509	184200	2946417670	19170	19170	19170	19170	0
72	20240509	184100	2946417670	19170	19170	19170	19170	0
73	20240509	184000	2946417670	19170	19170	19170	19170	0
74	20240509	183900	2946417670	19170	19170	19170	19170	0
75	20240509	183800	2946417670	19170	19170	19170	19170	0
76	20240509	183700	2946417670	19170	19170	19170	19170	0
77	20240509	183600	2946417670	19170	19170	19170	19170	0
78	20240509	183500	2946417670	19170	19170	19170	19170	0
79	20240509	183400	2946417670	19170	19170	19170	19170	0
80	20240509	183300	2946417670	19170	19170	19170	19170	0
81	20240509	183200	2946417670	19170	19170	19170	19170	0
82	20240509	183100	2946417670	19170	19170	19170	19170	0
83	20240509	183000	2946417670	19170	19170	19170	19170	0
84	20240509	182900	2946417670	19170	19170	19170	19170	0
85	20240509	182800	2946417670	19170	19170	19170	19170	0
86	20240509	182700	2946417670	19170	19170	19170	19170	0
87	20240509	182600	2946417670	19170	19170	19170	19170	0
88	20240509	182500	2946417670	19170	19170	19170	19170	0
89	20240509	182400	2946417670	19170	19170	19170	19170	0
90	20240509	182300	2946417670	19170	19170	19170	19170	0
91	20240509	182200	2946417670	19170	19170	19170	19170	0
92	20240509	182100	2946417670	19170	19170	19170	19170	9102
93	20240509	182000	2946417670	19170	19170	19170	19170	0
94	20240509	181900	2946417670	19170	19170	19170	19170	0
95	20240509	181800	2946417670	19170	19170	19170	19170	0
96	20240509	181700	2946417670	19170	19170	19170	19170	0
97	20240509	181600	2946417670	19170	19170	19170	19170	0
98	20240509	181500	2946417670	19170	19170	19170	19170	0
99	20240509	181400	2946417670	19170	19170	19170	19170	0
100	20240509	181300	2946417670	19170	19170	19170	19170	0
101	20240509	181200	2946417670	19170	19170	19170	19170	0
102	20240509	181100	2946417670	19170	19170	19170	19170	0
103	20240509	181000	2946417670	19170	19170	19170	19170	0
104	20240509	180900	2946417670	19170	19170	19170	19170	0
105	20240509	180800	2946417670	19170	19170	19170	19170	0
106	20240509	180700	2946417670	19170	19170	19170	19170	0
107	20240509	180600	2946417670	19170	19170	19170	19170	0
108	20240509	180500	2946417670	19170	19170	19170	19170	0
109	20240509	180400	2946417670	19170	19170	19170	19170	0
110	20240509	180300	2946417670	19170	19170	19170	19170	0
111	20240509	180200	2946417670	19170	19170	19170	19170	0
112	20240509	180100	2946417670	19170	19170	19170	19170	0
113	20240509	180000	2946417670	19170	19170	19170	19170	0
114	20240509	175900	2946417670	19170	19170	19170	19170	0
115	20240509	175800	2946417670	19170	19170	19170	19170	0
116	20240509	175700	2946417670	19170	19170	19170	19170	0
117	20240509	175600	2946417670	19170	19170	19170	19170	0
118	20240509	175500	2946417670	19170	19170	19170	19170	0
119	20240509	175400	2946417670	19170	19170	19170	19170	0
120	20240509	175300	2946417670	19170	19170	19170	19170	0
121	20240509	175200	2946417670	19170	19170	19170	19170	0
122	20240509	175100	2946417670	19170	19170	19170	19170	9102
123	20240509	175000	2946417670	19170	19170	19170	19170	0
124	20240509	174900	2946417670	19170	19170	19170	19170	0
125	20240509	174800	2946417670	19170	19170	19170	19170	0
126	20240509	174700	2946417670	19170	19170	19170	19170	0
127	20240509	174600	2946417670	19170	19170	19170	19170	0
128	20240509	174500	2946417670	19170	19170	19170	19170	0
129	20240509	174400	2946417670	19170	19170	19170	19170	0
130	20240509	174300	2946417670	19170	19170	19170	19170	0
131	20240509	174200	2946417670	19170	19170	19170	19170	0
132	20240509	174100	2946417670	19170	19170	19170	19170	0
133	20240509	174000	2946417670	19170	19170	19170	19170	0
134	20240509	173900	2946417670	19170	19170	19170	19170	0
135	20240509	173800	2946417670	19170	19170	19170	19170	0
136	20240509	173700	2946417670	19170	19170	19170	19170	0
137	20240509	173600	2946417670	19170	19170	19170	19170	0
138	20240509	173500	2946417670	19170	19170	19170	19170	0
139	20240509	173400	2946417670	19170	19170	19170	19170	0
140	20240509	173300	2946417670	19170	19170	19170	19170	0
141	20240509	173200	2946417670	19170	19170	19170	19170	0
142	20240509	173100	2946417670	19170	19170	19170	19170	0
143	20240509	173000	2946417670	19170	19170	19170	19170	0
144	20240509	172900	2946417670	19170	19170	19170	19170	0
145	20240509	172800	2946417670	19170	19170	19170	19170	0
146	20240509	172700	2946417670	19170	19170	19170	19170	0
147	20240509	172600	2946417670	19170	19170	19170	19170	0
148	20240509	172500	2946417670	19170	19170	19170	19170	0
149	20240509	172400	2946417670	19170	19170	19170	19170	0
150	20240509	172300	2946417670	19170	19170	19170	19170	0
151	20240509	172200	2946417670	19170	19170	19170	19170	0
152	20240509	172100	2946417670	19170	19170	19170	19170	9102
153	20240509	172000	2946417670	19170	19170	19170	19170	0
154	20240509	171900	2946417670	19170	19170	19170	19170	0
155	20240509	171800	2946417670	19170	19170	19170	19170	0
156	20240509	171700	2946417670	19170	19170	19170	19170	0
157	20240509	171600	2946417670	19170	19170	19170	19170	0
158	20240509	171500	2946417670	19170	19170	19170	19170	0
159	20240509	171400	2946417670	19170	19170	19170	19170	0
160	20240509	171300	2946417670	19170	19170	19170	19170	0
161	20240509	171200	2946417670	19170	19170	19170	19170	0
162	20240509	171100	2946417670	19170	19170	19170	19170	0
163	20240509	171000	2946417670	19170	19170	19170	19170	0
164	20240509	170900	2946417670	19170	19170	19170	19170	0
165	20240509	170800	2946417670	19170	19170	19170	19170	0
166	20240509	170700	2946417670	19170	19170	19170	19170	0
167	20240509	170600	2946417670	19170	19170	19170	19170	0
168	20240509	170500	2946417670	19170	19170	19170	19170	0
169	20240509	170400	2946417670	19170	19170	19170	19170	0
170	20240509	170300	2946417670	19170	19170	19170	19170	0
171	20240509	170200	2946417670	19170	19170	19170	19170	0
172	20240509	170100	2946417670	19170	19170	19170	19170	0
173	20240509	170000	2946417670	19170	19170	19170	19170	0
174	20240509	165900	2946417670	19170	19170	19170	19170	0
175	20240509	165800	2946417670	19170	19170	19170	19170	0
176	20240509	165700	2946417670	19170	19170	19170	19170	0
177	20240509	165600	2946417670	19170	19170	19170	19170	0
178	20240509	165500	2946417670	19170	19170	19170	19170	0
179	20240509	165400	2946417670	19170	19170	19170	19170	0
180	20240509	165300	2946417670	19170	19170	19170	19170	0
181	20240509	165200	2946417670	19170	19170	19170	19170	0
182	20240509	165100	2946417670	19170	19170	19170	19170	9102
183	20240509	165000	2946417670	19170	19170	19170	19170	0
184	20240509	164900	2946417670	19170	19170	19170	19170	0
185	20240509	164800	2946417670	19170	19170	19170	19170	0
186	20240509	164700	2946417670	19170	19170	19170	19170	0
187	20240509	164600	2946417670	19170	19170	19170	19170	0
188	20240509	164500	2946417670	19170	19170	19170	19170	0
189	20240509	164400	2946417670	19170	19170	19170	19170	0
190	20240509	164300	2946417670	19170	19170	19170	19170	0
191	20240509	164200	2946417670	19170	19170	19170	19170	0
192	20240509	164100	2946417670	19170	19170	19170	19170	0
193	20240509	164000	2946417670	19170	19170	19170	19170	0
194	20240509	163900	2946417670	19170	19170	19170	19170	0
195	20240509	163800	2946417670	19170	19170	19170	19170	0
196	20240509	163700	2946417670	19170	19170	19170	19170	0
197	20240509	163600	2946417670	19170	19170	19170	19170	0
198	20240509	163500	2946417670	19170	19170	19170	19170	0
199	20240509	163400	2946417670	19170	19170	19170	19170	0
200	20240509	163300	2946417670	19170	19170	19170	19170	0
201	20240509	163200	2946417670	19170	19170	19170	19170	0
202	20240509	163100	2946417670	19170	19170	19170	19170	0
203	20240509	163000	2946417670	19170	19170	19170	19170	0
204	20240509	162900	2946417670	19170	19170	19170	19170	0
205	20240509	162800	2946417670	19170	19170	19170	19170	0
206	20240509	162700	2946417670	19170	19170	19170	19170	0
207	20240509	162600	2946417670	19170	19170	19170	19170	0
208	20240509	162500	2946417670	19170	19170	19170	19170	0
209	20240509	162400	2946417670	19170	19170	19170	19170	0
210	20240509	162300	2946417670	19170	19170	19170	19170	0
211	20240509	162200	2946417670	19170	19170	19170	19170	0
212	20240509	162100	2946417670	19170	19170	19170	19170	9102
213	20240509	162000	2946417670	19170	19170	19170	19170	0
214	20240509	161900	2946417670	19170	19170	19170	19170	0
215	20240509	161800	2946417670	19170	19170	19170	19170	0
216	20240509	161700	2946417670	19170	19170	19170	19170	0
217	20240509	161600	2946417670	19170	19170	19170	19170	0
218	20240509	161500	2946417670	19170	19170	19170	19170	0
219	20240509	161400	2946417670	19170	19170	19170	19170	0
220	20240509	161300	2946417670	19170	19170	19170	19170	0
221	20240509	161200	2946417670	19170	19170	19170	19170	0
222	20240509	161100	2946417670	19170	19170	19170	19170	0
223	20240509	161000	2946417670	19170	19170	19170	19170	0
224	20240509	160900	2946417670	19170	19170	19170	19170	0
225	20240509	160800	2946417670	19170	19170	19170	19170	0
226	20240509	160700	2946417670	19170	19170	19170	19170	0
227	20240509	160600	2946417670	19170	19170	19170	19170	0
228	20240509	160500	2946417670	19170	19170	19170	19170	0
229	20240509	160400	2946417670	19170	19170	19170	19170	0
230	20240509	160300	2946417670	19170	19170	19170	19170	0
231	20240509	160200	2946417670	19170	19170	19170	19170	0
232	20240509	160100	2946417670	19170	19170	19170	19170	0
233	20240509	160000	2946417670	19170	19170	19170	19170	0
234	20240509	155900	2946417670	19170	19170	19170	19170	0
235	20240509	155800	2946417670	19170	19170	19170	19170	0
236	20240509	155700	2946417670	19170	19170	19170	19170	0
237	20240509	155600	2946417670	19170	19170	19170	19170	0
238	20240509	155500	2946417670	19170	19170	19170	19170	0
239	20240509	155400	2946417670	19170	19170	19170	19170	0
240	20240509	155300	2946417670	19170	19170	19170	19170	0
241	20240509	155200	2946417670	19170	19170	19170	19170	0
242	20240509	155100	2946417670	19170	19170	19170	19170	9102
243	20240509	155000	2946417670	19170	19170	19170	19170	0
244	20240509	154900	2946417670	19170	19170	19170	19170	0
245	20240509	154800	2946417670	19170	19170	19170	19170	0
246	20240509	154700	2946417670	19170	19170	19170	19170	0
247	20240509	154600	2946417670	19170	19170	19170	19170	0
248	20240509	154500	2946417670	19170	19170	19170	19170	0
249	20240509	154400	2946417670	19170	19170	19170	19170	0
250	20240509	154300	2946417670	19170	19170	19170	19170	0
251	20240509	154200	2946417670	19170	19170	19170	19170	0
252	20240509	154100	2946417670	19170	19170	19170	19170	0
253	20240509	154000	2946417670	19170	19170	19170	19170	0
254	20240509	153900	2946417670	19170	19170	19170	19170	0
255	20240509	153800	2946417670	19170	19170	19170	19170	0
256	20240509	153700	2946417670	19170	19170	19170	19170	0
257	20240509	153600	2946417670	19170	19170	19170	19170	0
258	20240509	153500	2946417670	19170	19170	19170	19170	0
259	20240509	153400	2946417670	19170	19170	19170	19170	0
260	20240509	153300	2946417670	19170	19170	19170	19170	0
261	20240509	153200	2946417670	19170	19170	19170	19170	0
262	20240509	153100	2946417670	19170	19170	19170	19170	0
263	20240509	153000	2946417670	19170	19170	19170	19170	9102
264	20240509	152900	2771932330	19180	19180	19180	19180	0
265	20240509	152800	2771932330	19180	19180	19180	19180	0
266	20240509	152700	2771932330	19180	19180	19180	19180	0
267	20240509	152600	2771932330	19180	19180	19180	19180	0
268	20240509	152500	2771932330	19180	19180	19180	19180	0
269	20240509	152400	2771932330	19180	19180	19180	19180	0
270	20240509	152300	2771932330	19180	19180	19180	19180	0
271	20240509	152200	2771932330	19180	19180	19180	19180	0
272	20240509	152100	2771932330	19180	19180	19180	19180	0
273	20240509	152000	2771932330	19180	19180	19180	19180	0
274	20240509	151900	2771932330	19180	19180	19180	19180	0
275	20240509	151800	2771932330	19180	19180	19180	19180	0
276	20240509	151700	2771932330	19180	19180	19180	19180	0
277	20240509	151600	2771932330	19180	19180	19180	19180	0
278	20240509	151500	2771932330	19180	19180	19180	19180	0
279	20240509	151400	2771932330	19180	19180	19180	19180	0
280	20240509	151300	2771932330	19180	19180	19180	19180	0
281	20240509	151200	2771932330	19180	19180	19180	19180	0
282	20240509	151100	2771932330	19180	19180	19180	19180	0
283	20240509	151000	2771932330	19180	19180	19180	19180	0
284	20240509	150900	2771932330	19180	19180	19180	19180	0
285	20240509	150800	2771932330	19180	19180	19180	19180	0
286	20240509	150700	2771932330	19180	19180	19180	19180	0
287	20240509	150600	2771932330	19180	19180	19180	19180	0
288	20240509	150500	2771932330	19180	19180	19180	19180	0
289	20240509	150400	2771932330	19180	19180	19180	19180	0
290	20240509	150300	2771932330	19180	19180	19180	19180	0
291	20240509	150200	2771932330	19180	19180	19180	19180	0
292	20240509	150100	2771932330	19180	19180	19180	19180	0
293	20240509	150000	2771932330	19180	19180	19180	19180	11126
294	20240509	145900	2558535650	19180	19180	19180	19180	0
295	20240509	145800	2558535650	19180	19180	19180	19180	0
296	20240509	145700	2558535650	19180	19180	19180	19180	0
297	20240509	145600	2558535650	19180	19180	19180	19180	0
298	20240509	145500	2558535650	19180	19180	19180	19180	0
299	20240509	145400	2558535650	19180	19180	19180	19180	0
300	20240509	145300	2558535650	19180	19180	19180	19180	0
301	20240509	145200	2558535650	19180	19180	19180	19180	0
302	20240509	145100	2558535650	19180	19180	19180	19180	0
303	20240509	145000	2558535650	19180	19180	19180	19180	0
304	20240509	144900	2558535650	19180	19180	19180	19180	0
305	20240509	144800	2558535650	19180	19180	19180	19180	0
306	20240509	144700	2558535650	19180	19180	19180	19180	0
307	20240509	144600	2558535650	19180	19180	19180	19180	0
308	20240509	144500	2558535650	19180	19180	19180	19180	0
309	20240509	144400	2558535650	19180	19180	19180	19180	0
310	20240509	144300	2558535650	19180	19180	19180	19180	0
311	20240509	144200	2558535650	19180	19180	19180	19180	0
312	20240509	144100	2558535650	19180	19180	19180	19180	0
313	20240509	144000	2558535650	19180	19180	19180	19180	0
314	20240509	143900	2558535650	19180	19180	19180	19180	0
315	20240509	143800	2558535650	19180	19180	19180	19180	0
316	20240509	143700	2558535650	19180	19180	19180	19180	0
317	20240509	143600	2558535650	19180	19180	19180	19180	0
318	20240509	143500	2558535650	19180	19180	19180	19180	0
319	20240509	143400	2558535650	19180	19180	19180	19180	0
320	20240509	143300	2558535650	19180	19180	19180	19180	0
321	20240509	143200	2558535650	19180	19180	19180	19180	0
322	20240509	143100	2558535650	19180	19180	19180	19180	0
323	20240509	143000	2558535650	19180	19180	19180	19180	6460
324	20240509	142900	2434632850	19270	19270	19270	19270	0
325	20240509	142800	2434632850	19270	19270	19270	19270	0
326	20240509	142700	2434632850	19270	19270	19270	19270	0
327	20240509	142600	2434632850	19270	19270	19270	19270	0
328	20240509	142500	2434632850	19270	19270	19270	19270	0
329	20240509	142400	2434632850	19270	19270	19270	19270	0
330	20240509	142300	2434632850	19270	19270	19270	19270	0
331	20240509	142200	2434632850	19270	19270	19270	19270	0
332	20240509	142100	2434632850	19270	19270	19270	19270	0
333	20240509	142000	2434632850	19270	19270	19270	19270	0
334	20240509	141900	2434632850	19270	19270	19270	19270	0
335	20240509	141800	2434632850	19270	19270	19270	19270	0
336	20240509	141700	2434632850	19270	19270	19270	19270	0
337	20240509	141600	2434632850	19270	19270	19270	19270	0
338	20240509	141500	2434632850	19270	19270	19270	19270	0
339	20240509	141400	2434632850	19270	19270	19270	19270	0
340	20240509	141300	2434632850	19270	19270	19270	19270	0
341	20240509	141200	2434632850	19270	19270	19270	19270	0
342	20240509	141100	2434632850	19270	19270	19270	19270	0
343	20240509	141000	2434632850	19270	19270	19270	19270	0
344	20240509	140900	2434632850	19270	19270	19270	19270	0
345	20240509	140800	2434632850	19270	19270	19270	19270	0
346	20240509	140700	2434632850	19270	19270	19270	19270	0
347	20240509	140600	2434632850	19270	19270	19270	19270	0
348	20240509	140500	2434632850	19270	19270	19270	19270	0
349	20240509	140400	2434632850	19270	19270	19270	19270	0
350	20240509	140300	2434632850	19270	19270	19270	19270	0
351	20240509	140200	2434632850	19270	19270	19270	19270	0
352	20240509	140100	2434632850	19270	19270	19270	19270	0
353	20240509	140000	2434632850	19270	19270	19270	19270	15084
354	20240509	135900	2143964170	19280	19280	19280	19280	0
355	20240509	135800	2143964170	19280	19280	19280	19280	0
356	20240509	135700	2143964170	19280	19280	19280	19280	0
357	20240509	135600	2143964170	19280	19280	19280	19280	0
358	20240509	135500	2143964170	19280	19280	19280	19280	0
359	20240509	135400	2143964170	19280	19280	19280	19280	0
360	20240509	135300	2143964170	19280	19280	19280	19280	0
361	20240509	135200	2143964170	19280	19280	19280	19280	0
362	20240509	135100	2143964170	19280	19280	19280	19280	0
363	20240509	135000	2143964170	19280	19280	19280	19280	0
364	20240509	134900	2143964170	19280	19280	19280	19280	0
365	20240509	134800	2143964170	19280	19280	19280	19280	0
366	20240509	134700	2143964170	19280	19280	19280	19280	0
367	20240509	134600	2143964170	19280	19280	19280	19280	0
368	20240509	134500	2143964170	19280	19280	19280	19280	0
369	20240509	134400	2143964170	19280	19280	19280	19280	0
370	20240509	134300	2143964170	19280	19280	19280	19280	0
371	20240509	134200	2143964170	19280	19280	19280	19280	0
372	20240509	134100	2143964170	19280	19280	19280	19280	0
373	20240509	134000	2143964170	19280	19280	19280	19280	0
374	20240509	133900	2143964170	19280	19280	19280	19280	0
375	20240509	133800	2143964170	19280	19280	19280	19280	0
376	20240509	133700	2143964170	19280	19280	19280	19280	0
377	20240509	133600	2143964170	19280	19280	19280	19280	0
378	20240509	133500	2143964170	19280	19280	19280	19280	0
379	20240509	133400	2143964170	19280	19280	19280	19280	0
380	20240509	133300	2143964170	19280	19280	19280	19280	0
381	20240509	133200	2143964170	19280	19280	19280	19280	0
382	20240509	133100	2143964170	19280	19280	19280	19280	0
383	20240509	133000	2143964170	19280	19280	19280	19280	12417
384	20240509	132900	1904564410	19150	19150	19150	19150	0
385	20240509	132800	1904564410	19150	19150	19150	19150	0
386	20240509	132700	1904564410	19150	19150	19150	19150	0
387	20240509	132600	1904564410	19150	19150	19150	19150	0
388	20240509	132500	1904564410	19150	19150	19150	19150	0
389	20240509	132400	1904564410	19150	19150	19150	19150	0
390	20240509	132300	1904564410	19150	19150	19150	19150	0
391	20240509	132200	1904564410	19150	19150	19150	19150	0
392	20240509	132100	1904564410	19150	19150	19150	19150	0
393	20240509	132000	1904564410	19150	19150	19150	19150	0
394	20240509	131900	1904564410	19150	19150	19150	19150	0
395	20240509	131800	1904564410	19150	19150	19150	19150	0
396	20240509	131700	1904564410	19150	19150	19150	19150	0
397	20240509	131600	1904564410	19150	19150	19150	19150	0
398	20240509	131500	1904564410	19150	19150	19150	19150	0
399	20240509	131400	1904564410	19150	19150	19150	19150	0
400	20240509	131300	1904564410	19150	19150	19150	19150	0
401	20240509	131200	1904564410	19150	19150	19150	19150	0
402	20240509	131100	1904564410	19150	19150	19150	19150	0
403	20240509	131000	1904564410	19150	19150	19150	19150	0
404	20240509	130900	1904564410	19150	19150	19150	19150	0
405	20240509	130800	1904564410	19150	19150	19150	19150	0
406	20240509	130700	1904564410	19150	19150	19150	19150	0
407	20240509	130600	1904564410	19150	19150	19150	19150	0
408	20240509	130500	1904564410	19150	19150	19150	19150	0
409	20240509	130400	1904564410	19150	19150	19150	19150	0
410	20240509	130300	1904564410	19150	19150	19150	19150	0
411	20240509	130200	1904564410	19150	19150	19150	19150	0
412	20240509	130100	1904564410	19150	19150	19150	19150	0
413	20240509	130000	1904564410	19150	19150	19150	19150	12165
414	20240509	125900	1671604660	19130	19130	19130	19130	0
415	20240509	125800	1671604660	19130	19130	19130	19130	0
416	20240509	125700	1671604660	19130	19130	19130	19130	0
417	20240509	125600	1671604660	19130	19130	19130	19130	0
418	20240509	125500	1671604660	19130	19130	19130	19130	0
419	20240509	125400	1671604660	19130	19130	19130	19130	0
420	20240509	125300	1671604660	19130	19130	19130	19130	0
421	20240509	125200	1671604660	19130	19130	19130	19130	0
422	20240509	125100	1671604660	19130	19130	19130	19130	0
423	20240509	125000	1671604660	19130	19130	19130	19130	0
424	20240509	124900	1671604660	19130	19130	19130	19130	0
425	20240509	124800	1671604660	19130	19130	19130	19130	0
426	20240509	124700	1671604660	19130	19130	19130	19130	0
427	20240509	124600	1671604660	19130	19130	19130	19130	0
428	20240509	124500	1671604660	19130	19130	19130	19130	0
429	20240509	124400	1671604660	19130	19130	19130	19130	0
430	20240509	124300	1671604660	19130	19130	19130	19130	0
431	20240509	124200	1671604660	19130	19130	19130	19130	0
432	20240509	124100	1671604660	19130	19130	19130	19130	0
433	20240509	124000	1671604660	19130	19130	19130	19130	0
434	20240509	123900	1671604660	19130	19130	19130	19130	0
435	20240509	123800	1671604660	19130	19130	19130	19130	0
436	20240509	123700	1671604660	19130	19130	19130	19130	0
437	20240509	123600	1671604660	19130	19130	19130	19130	0
438	20240509	123500	1671604660	19130	19130	19130	19130	0
439	20240509	123400	1671604660	19130	19130	19130	19130	0
440	20240509	123300	1671604660	19130	19130	19130	19130	0
441	20240509	123200	1671604660	19130	19130	19130	19130	0
442	20240509	123100	1671604660	19130	19130	19130	19130	0
443	20240509	123000	1671604660	19130	19130	19130	19130	7316
444	20240509	122900	1531649580	19130	19130	19130	19130	0
445	20240509	122800	1531649580	19130	19130	19130	19130	0
446	20240509	122700	1531649580	19130	19130	19130	19130	0
447	20240509	122600	1531649580	19130	19130	19130	19130	0
448	20240509	122500	1531649580	19130	19130	19130	19130	0
449	20240509	122400	1531649580	19130	19130	19130	19130	0
450	20240509	122300	1531649580	19130	19130	19130	19130	0
451	20240509	122200	1531649580	19130	19130	19130	19130	0
452	20240509	122100	1531649580	19130	19130	19130	19130	0
453	20240509	122000	1531649580	19130	19130	19130	19130	0
454	20240509	121900	1531649580	19130	19130	19130	19130	0
455	20240509	121800	1531649580	19130	19130	19130	19130	0
456	20240509	121700	1531649580	19130	19130	19130	19130	0
457	20240509	121600	1531649580	19130	19130	19130	19130	0
458	20240509	121500	1531649580	19130	19130	19130	19130	0
459	20240509	121400	1531649580	19130	19130	19130	19130	0
460	20240509	121300	1531649580	19130	19130	19130	19130	0
461	20240509	121200	1531649580	19130	19130	19130	19130	0
462	20240509	121100	1531649580	19130	19130	19130	19130	0
463	20240509	121000	1531649580	19130	19130	19130	19130	0
464	20240509	120900	1531649580	19130	19130	19130	19130	0
465	20240509	120800	1531649580	19130	19130	19130	19130	0
466	20240509	120700	1531649580	19130	19130	19130	19130	0
467	20240509	120600	1531649580	19130	19130	19130	19130	0
468	20240509	120500	1531649580	19130	19130	19130	19130	0
469	20240509	120400	1531649580	19130	19130	19130	19130	0
470	20240509	120300	1531649580	19130	19130	19130	19130	0
471	20240509	120200	1531649580	19130	19130	19130	19130	0
472	20240509	120100	1531649580	19130	19130	19130	19130	0
473	20240509	120000	1531649580	19130	19130	19130	19130	7370
474	20240509	115900	1390661480	19130	19130	19130	19130	0
475	20240509	115800	1390661480	19130	19130	19130	19130	0
476	20240509	115700	1390661480	19130	19130	19130	19130	0
477	20240509	115600	1390661480	19130	19130	19130	19130	0
478	20240509	115500	1390661480	19130	19130	19130	19130	0
479	20240509	115400	1390661480	19130	19130	19130	19130	0
480	20240509	115300	1390661480	19130	19130	19130	19130	0
481	20240509	115200	1390661480	19130	19130	19130	19130	0
482	20240509	115100	1390661480	19130	19130	19130	19130	0
483	20240509	115000	1390661480	19130	19130	19130	19130	0
484	20240509	114900	1390661480	19130	19130	19130	19130	0
485	20240509	114800	1390661480	19130	19130	19130	19130	0
486	20240509	114700	1390661480	19130	19130	19130	19130	0
487	20240509	114600	1390661480	19130	19130	19130	19130	0
488	20240509	114500	1390661480	19130	19130	19130	19130	0
489	20240509	114400	1390661480	19130	19130	19130	19130	0
490	20240509	114300	1390661480	19130	19130	19130	19130	0
491	20240509	114200	1390661480	19130	19130	19130	19130	0
492	20240509	114100	1390661480	19130	19130	19130	19130	0
493	20240509	114000	1390661480	19130	19130	19130	19130	0
494	20240509	113900	1390661480	19130	19130	19130	19130	0
495	20240509	113800	1390661480	19130	19130	19130	19130	0
496	20240509	113700	1390661480	19130	19130	19130	19130	0
497	20240509	113600	1390661480	19130	19130	19130	19130	0
498	20240509	113500	1390661480	19130	19130	19130	19130	0
499	20240509	113400	1390661480	19130	19130	19130	19130	0
500	20240509	113300	1390661480	19130	19130	19130	19130	0
501	20240509	113200	1390661480	19130	19130	19130	19130	0
502	20240509	113100	1390661480	19130	19130	19130	19130	0
503	20240509	113000	1390661480	19130	19130	19130	19130	5769
504	20240509	112900	1280300510	19140	19140	19140	19140	0
505	20240509	112800	1280300510	19140	19140	19140	19140	0
506	20240509	112700	1280300510	19140	19140	19140	19140	0
507	20240509	112600	1280300510	19140	19140	19140	19140	0
508	20240509	112500	1280300510	19140	19140	19140	19140	0
509	20240509	112400	1280300510	19140	19140	19140	19140	0
510	20240509	112300	1280300510	19140	19140	19140	19140	0
511	20240509	112200	1280300510	19140	19140	19140	19140	0
512	20240509	112100	1280300510	19140	19140	19140	19140	0
513	20240509	112000	1280300510	19140	19140	19140	19140	0
514	20240509	111900	1280300510	19140	19140	19140	19140	0
515	20240509	111800	1280300510	19140	19140	19140	19140	0
516	20240509	111700	1280300510	19140	19140	19140	19140	0
517	20240509	111600	1280300510	19140	19140	19140	19140	0
518	20240509	111500	1280300510	19140	19140	19140	19140	0
519	20240509	111400	1280300510	19140	19140	19140	19140	0
520	20240509	111300	1280300510	19140	19140	19140	19140	0
521	20240509	111200	1280300510	19140	19140	19140	19140	0
522	20240509	111100	1280300510	19140	19140	19140	19140	0
523	20240509	111000	1280300510	19140	19140	19140	19140	0
524	20240509	110900	1280300510	19140	19140	19140	19140	0
525	20240509	110800	1280300510	19140	19140	19140	19140	0
526	20240509	110700	1280300510	19140	19140	19140	19140	0
527	20240509	110600	1280300510	19140	19140	19140	19140	0
528	20240509	110500	1280300510	19140	19140	19140	19140	0
529	20240509	110400	1280300510	19140	19140	19140	19140	0
530	20240509	110300	1280300510	19140	19140	19140	19140	0
531	20240509	110200	1280300510	19140	19140	19140	19140	0
532	20240509	110100	1280300510	19140	19140	19140	19140	0
533	20240509	110000	1280300510	19140	19140	19140	19140	9151
534	20240509	105900	1105150370	19060	19060	19060	19060	0
535	20240509	105800	1105150370	19060	19060	19060	19060	0
536	20240509	105700	1105150370	19060	19060	19060	19060	0
537	20240509	105600	1105150370	19060	19060	19060	19060	0
538	20240509	105500	1105150370	19060	19060	19060	19060	0
539	20240509	105400	1105150370	19060	19060	19060	19060	0
540	20240509	105300	1105150370	19060	19060	19060	19060	0
541	20240509	105200	1105150370	19060	19060	19060	19060	0
542	20240509	105100	1105150370	19060	19060	19060	19060	0
543	20240509	105000	1105150370	19060	19060	19060	19060	0
544	20240509	104900	1105150370	19060	19060	19060	19060	0
545	20240509	104800	1105150370	19060	19060	19060	19060	0
546	20240509	104700	1105150370	19060	19060	19060	19060	0
547	20240509	104600	1105150370	19060	19060	19060	19060	0
548	20240509	104500	1105150370	19060	19060	19060	19060	0
549	20240509	104400	1105150370	19060	19060	19060	19060	0
550	20240509	104300	1105150370	19060	19060	19060	19060	0
551	20240509	104200	1105150370	19060	19060	19060	19060	0
552	20240509	104100	1105150370	19060	19060	19060	19060	0
553	20240509	104000	1105150370	19060	19060	19060	19060	0
554	20240509	103900	1105150370	19060	19060	19060	19060	0
555	20240509	103800	1105150370	19060	19060	19060	19060	0
556	20240509	103700	1105150370	19060	19060	19060	19060	0
557	20240509	103600	1105150370	19060	19060	19060	19060	0
558	20240509	103500	1105150370	19060	19060	19060	19060	0
559	20240509	103400	1105150370	19060	19060	19060	19060	0
560	20240509	103300	1105150370	19060	19060	19060	19060	0
561	20240509	103200	1105150370	19060	19060	19060	19060	0
562	20240509	103100	1105150370	19060	19060	19060	19060	0
563	20240509	103000	1105150370	19060	19060	19060	19060	10985
564	20240509	102900	895776270	19140	19140	19140	19140	0
565	20240509	102800	895776270	19140	19140	19140	19140	0
566	20240509	102700	895776270	19140	19140	19140	19140	0
567	20240509	102600	895776270	19140	19140	19140	19140	0
568	20240509	102500	895776270	19140	19140	19140	19140	0
569	20240509	102400	895776270	19140	19140	19140	19140	0
570	20240509	102300	895776270	19140	19140	19140	19140	0
571	20240509	102200	895776270	19140	19140	19140	19140	0
572	20240509	102100	895776270	19140	19140	19140	19140	0
573	20240509	102000	895776270	19140	19140	19140	19140	0
574	20240509	101900	895776270	19140	19140	19140	19140	0
575	20240509	101800	895776270	19140	19140	19140	19140	0
576	20240509	101700	895776270	19140	19140	19140	19140	0
577	20240509	101600	895776270	19140	19140	19140	19140	0
578	20240509	101500	895776270	19140	19140	19140	19140	0
579	20240509	101400	895776270	19140	19140	19140	19140	0
580	20240509	101300	895776270	19140	19140	19140	19140	0
581	20240509	101200	895776270	19140	19140	19140	19140	0
582	20240509	101100	895776270	19140	19140	19140	19140	0
583	20240509	101000	895776270	19140	19140	19140	19140	0
584	20240509	100900	895776270	19140	19140	19140	19140	0
585	20240509	100800	895776270	19140	19140	19140	19140	0
586	20240509	100700	895776270	19140	19140	19140	19140	0
587	20240509	100600	895776270	19140	19140	19140	19140	0
588	20240509	100500	895776270	19140	19140	19140	19140	0
589	20240509	100400	895776270	19140	19140	19140	19140	0
590	20240509	100300	895776270	19140	19140	19140	19140	0
591	20240509	100200	895776270	19140	19140	19140	19140	0
592	20240509	100100	895776270	19140	19140	19140	19140	0
593	20240509	100000	895776270	19140	19140	19140	19140	14920
594	20240509	095900	610207470	18920	18920	18920	18920	0
595	20240509	095800	610207470	18920	18920	18920	18920	0
596	20240509	095700	610207470	18920	18920	18920	18920	0
597	20240509	095600	610207470	18920	18920	18920	18920	0
598	20240509	095500	610207470	18920	18920	18920	18920	0
599	20240509	095400	610207470	18920	18920	18920	18920	0
600	20240509	095300	610207470	18920	18920	18920	18920	0
601	20240509	095200	610207470	18920	18920	18920	18920	0
602	20240509	095100	610207470	18920	18920	18920	18920	0
603	20240509	095000	610207470	18920	18920	18920	18920	0
604	20240509	094900	610207470	18920	18920	18920	18920	0
605	20240509	094800	610207470	18920	18920	18920	18920	0
606	20240509	094700	610207470	18920	18920	18920	18920	0
607	20240509	094600	610207470	18920	18920	18920	18920	0
608	20240509	094500	610207470	18920	18920	18920	18920	0
609	20240509	094400	610207470	18920	18920	18920	18920	0
610	20240509	094300	610207470	18920	18920	18920	18920	0
611	20240509	094200	610207470	18920	18920	18920	18920	0
612	20240509	094100	610207470	18920	18920	18920	18920	0
613	20240509	094000	610207470	18920	18920	18920	18920	0
614	20240509	093900	610207470	18920	18920	18920	18920	0
615	20240509	093800	610207470	18920	18920	18920	18920	0
616	20240509	093700	610207470	18920	18920	18920	18920	0
617	20240509	093600	610207470	18920	18920	18920	18920	0
618	20240509	093500	610207470	18920	18920	18920	18920	0
619	20240509	093400	610207470	18920	18920	18920	18920	0
620	20240509	093300	610207470	18920	18920	18920	18920	0
621	20240509	093200	610207470	18920	18920	18920	18920	0
622	20240509	093100	610207470	18920	18920	18920	18920	0
623	20240509	093000	610207470	18920	18920	18920	18920	17219
624	20240509	092900	284423990	18920	18920	18920	18920	0
625	20240509	092800	284423990	18920	18920	18920	18920	0
626	20240509	092700	284423990	18920	18920	18920	18920	0
627	20240509	092600	284423990	18920	18920	18920	18920	0
628	20240509	092500	284423990	18920	18920	18920	18920	0
629	20240509	092400	284423990	18920	18920	18920	18920	0
630	20240509	092300	284423990	18920	18920	18920	18920	0
631	20240509	092200	284423990	18920	18920	18920	18920	0
632	20240509	092100	284423990	18920	18920	18920	18920	0
633	20240509	092000	284423990	18920	18920	18920	18920	0
634	20240509	091900	284423990	18920	18920	18920	18920	0
635	20240509	091800	284423990	18920	18920	18920	18920	0
636	20240509	091700	284423990	18920	18920	18920	18920	0
637	20240509	091600	284423990	18920	18920	18920	18920	0
638	20240509	091500	284423990	18920	18920	18920	18920	0
639	20240509	091400	284423990	18920	18920	18920	18920	0
640	20240509	091300	284423990	18920	18920	18920	18920	0
641	20240509	091200	284423990	18920	18920	18920	18920	0
642	20240509	091100	284423990	18920	18920	18920	18920	0
643	20240509	091000	284423990	18920	18920	18920	18920	0
644	20240509	090900	284423990	18920	18920	18920	18920	0
645	20240509	090800	284423990	18920	18920	18920	18920	0
646	20240509	090700	284423990	18920	18920	18920	18920	0
647	20240509	090600	284423990	18920	18920	18920	18920	0
648	20240509	090500	284423990	18920	18920	18920	18920	0
649	20240509	090400	284423990	18920	18920	18920	18920	0
650	20240509	090300	284423990	18920	18920	18920	18920	0
651	20240509	090200	284423990	18920	18920	18920	18920	0
652	20240509	090100	284423990	18920	18920	18920	18920	0
653	20240509	090000	284423990	18920	18920	18920	18920	15032