KissMeData/085310/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195300	96834782	922	922	922	922	746
3	20240508	195200	96834782	922	922	922	922	0
4	20240508	195100	96834782	922	922	922	922	0
5	20240508	195000	96834782	922	922	922	922	0
6	20240508	194900	96834782	922	922	922	922	0
7	20240508	194800	96834782	922	922	922	922	0
8	20240508	194700	96834782	922	922	922	922	0
9	20240508	194600	96834782	922	922	922	922	0
10	20240508	194500	96834782	922	922	922	922	0
11	20240508	194400	96834782	922	922	922	922	0
12	20240508	194300	96834782	922	922	922	922	0
13	20240508	194200	96834782	922	922	922	922	0
14	20240508	194100	96834782	922	922	922	922	0
15	20240508	194000	96834782	922	922	922	922	0
16	20240508	193900	96834782	922	922	922	922	0
17	20240508	193800	96834782	922	922	922	922	0
18	20240508	193700	96834782	922	922	922	922	0
19	20240508	193600	96834782	922	922	922	922	0
20	20240508	193500	96834782	922	922	922	922	0
21	20240508	193400	96834782	922	922	922	922	0
22	20240508	193300	96834782	922	922	922	922	0
23	20240508	193200	96834782	922	922	922	922	0
24	20240508	193100	96834782	922	922	922	922	0
25	20240508	193000	96834782	922	922	922	922	0
26	20240508	192900	96834782	922	922	922	922	0
27	20240508	192800	96834782	922	922	922	922	0
28	20240508	192700	96834782	922	922	922	922	0
29	20240508	192600	96834782	922	922	922	922	0
30	20240508	192500	96834782	922	922	922	922	0
31	20240508	192400	96834782	922	922	922	922	0
32	20240508	192300	96834782	922	922	922	922	746
33	20240508	192200	96834782	922	922	922	922	0
34	20240508	192100	96834782	922	922	922	922	0
35	20240508	192000	96834782	922	922	922	922	0
36	20240508	191900	96834782	922	922	922	922	0
37	20240508	191800	96834782	922	922	922	922	0
38	20240508	191700	96834782	922	922	922	922	0
39	20240508	191600	96834782	922	922	922	922	0
40	20240508	191500	96834782	922	922	922	922	0
41	20240508	191400	96834782	922	922	922	922	0
42	20240508	191300	96834782	922	922	922	922	0
43	20240508	191200	96834782	922	922	922	922	0
44	20240508	191100	96834782	922	922	922	922	0
45	20240508	191000	96834782	922	922	922	922	0
46	20240508	190900	96834782	922	922	922	922	0
47	20240508	190800	96834782	922	922	922	922	0
48	20240508	190700	96834782	922	922	922	922	0
49	20240508	190600	96834782	922	922	922	922	0
50	20240508	190500	96834782	922	922	922	922	0
51	20240508	190400	96834782	922	922	922	922	0
52	20240508	190300	96834782	922	922	922	922	0
53	20240508	190200	96834782	922	922	922	922	0
54	20240508	190100	96834782	922	922	922	922	0
55	20240508	190000	96834782	922	922	922	922	0
56	20240508	185900	96834782	922	922	922	922	0
57	20240508	185800	96834782	922	922	922	922	0
58	20240508	185700	96834782	922	922	922	922	0
59	20240508	185600	96834782	922	922	922	922	0
60	20240508	185500	96834782	922	922	922	922	0
61	20240508	185400	96834782	922	922	922	922	0
62	20240508	185300	96834782	922	922	922	922	746
63	20240508	185200	96834782	922	922	922	922	0
64	20240508	185100	96834782	922	922	922	922	0
65	20240508	185000	96834782	922	922	922	922	0
66	20240508	184900	96834782	922	922	922	922	0
67	20240508	184800	96834782	922	922	922	922	0
68	20240508	184700	96834782	922	922	922	922	0
69	20240508	184600	96834782	922	922	922	922	0
70	20240508	184500	96834782	922	922	922	922	0
71	20240508	184400	96834782	922	922	922	922	0
72	20240508	184300	96834782	922	922	922	922	0
73	20240508	184200	96834782	922	922	922	922	0
74	20240508	184100	96834782	922	922	922	922	0
75	20240508	184000	96834782	922	922	922	922	0
76	20240508	183900	96834782	922	922	922	922	0
77	20240508	183800	96834782	922	922	922	922	0
78	20240508	183700	96834782	922	922	922	922	0
79	20240508	183600	96834782	922	922	922	922	0
80	20240508	183500	96834782	922	922	922	922	0
81	20240508	183400	96834782	922	922	922	922	0
82	20240508	183300	96834782	922	922	922	922	0
83	20240508	183200	96834782	922	922	922	922	0
84	20240508	183100	96834782	922	922	922	922	0
85	20240508	183000	96834782	922	922	922	922	0
86	20240508	182900	96834782	922	922	922	922	0
87	20240508	182800	96834782	922	922	922	922	0
88	20240508	182700	96834782	922	922	922	922	0
89	20240508	182600	96834782	922	922	922	922	0
90	20240508	182500	96834782	922	922	922	922	0
91	20240508	182400	96834782	922	922	922	922	0
92	20240508	182300	96834782	922	922	922	922	746
93	20240508	182200	96834782	922	922	922	922	0
94	20240508	182100	96834782	922	922	922	922	0
95	20240508	182000	96834782	922	922	922	922	0
96	20240508	181900	96834782	922	922	922	922	0
97	20240508	181800	96834782	922	922	922	922	0
98	20240508	181700	96834782	922	922	922	922	0
99	20240508	181600	96834782	922	922	922	922	0
100	20240508	181500	96834782	922	922	922	922	0
101	20240508	181400	96834782	922	922	922	922	0
102	20240508	181300	96834782	922	922	922	922	0
103	20240508	181200	96834782	922	922	922	922	0
104	20240508	181100	96834782	922	922	922	922	0
105	20240508	181000	96834782	922	922	922	922	0
106	20240508	180900	96834782	922	922	922	922	0
107	20240508	180800	96834782	922	922	922	922	0
108	20240508	180700	96834782	922	922	922	922	0
109	20240508	180600	96834782	922	922	922	922	0
110	20240508	180500	96834782	922	922	922	922	0
111	20240508	180400	96834782	922	922	922	922	0
112	20240508	180300	96834782	922	922	922	922	0
113	20240508	180200	96834782	922	922	922	922	0
114	20240508	180100	96834782	922	922	922	922	0
115	20240508	180000	96834782	922	922	922	922	0
116	20240508	175900	96834782	922	922	922	922	0
117	20240508	175800	96834782	922	922	922	922	0
118	20240508	175700	96834782	922	922	922	922	0
119	20240508	175600	96834782	922	922	922	922	0
120	20240508	175500	96834782	922	922	922	922	0
121	20240508	175400	96834782	922	922	922	922	0
122	20240508	175300	96834782	922	922	922	922	746
123	20240508	175200	96834782	922	922	922	922	0
124	20240508	175100	96834782	922	922	922	922	0
125	20240508	175000	96834782	922	922	922	922	0
126	20240508	174900	96834782	922	922	922	922	0
127	20240508	174800	96834782	922	922	922	922	0
128	20240508	174700	96834782	922	922	922	922	0
129	20240508	174600	96834782	922	922	922	922	0
130	20240508	174500	96834782	922	922	922	922	0
131	20240508	174400	96834782	922	922	922	922	0
132	20240508	174300	96834782	922	922	922	922	0
133	20240508	174200	96834782	922	922	922	922	0
134	20240508	174100	96834782	922	922	922	922	0
135	20240508	174000	96834782	922	922	922	922	0
136	20240508	173900	96834782	922	922	922	922	0
137	20240508	173800	96834782	922	922	922	922	0
138	20240508	173700	96834782	922	922	922	922	0
139	20240508	173600	96834782	922	922	922	922	0
140	20240508	173500	96834782	922	922	922	922	0
141	20240508	173400	96834782	922	922	922	922	0
142	20240508	173300	96834782	922	922	922	922	0
143	20240508	173200	96834782	922	922	922	922	0
144	20240508	173100	96834782	922	922	922	922	0
145	20240508	173000	96834782	922	922	922	922	0
146	20240508	172900	96834782	922	922	922	922	0
147	20240508	172800	96834782	922	922	922	922	0
148	20240508	172700	96834782	922	922	922	922	0
149	20240508	172600	96834782	922	922	922	922	0
150	20240508	172500	96834782	922	922	922	922	0
151	20240508	172400	96834782	922	922	922	922	0
152	20240508	172300	96834782	922	922	922	922	746
153	20240508	172200	96834782	922	922	922	922	0
154	20240508	172100	96834782	922	922	922	922	0
155	20240508	172000	96834782	922	922	922	922	0
156	20240508	171900	96834782	922	922	922	922	0
157	20240508	171800	96834782	922	922	922	922	0
158	20240508	171700	96834782	922	922	922	922	0
159	20240508	171600	96834782	922	922	922	922	0
160	20240508	171500	96834782	922	922	922	922	0
161	20240508	171400	96834782	922	922	922	922	0
162	20240508	171300	96834782	922	922	922	922	0
163	20240508	171200	96834782	922	922	922	922	0
164	20240508	171100	96834782	922	922	922	922	0
165	20240508	171000	96834782	922	922	922	922	0
166	20240508	170900	96834782	922	922	922	922	0
167	20240508	170800	96834782	922	922	922	922	0
168	20240508	170700	96834782	922	922	922	922	0
169	20240508	170600	96834782	922	922	922	922	0
170	20240508	170500	96834782	922	922	922	922	0
171	20240508	170400	96834782	922	922	922	922	0
172	20240508	170300	96834782	922	922	922	922	0
173	20240508	170200	96834782	922	922	922	922	0
174	20240508	170100	96834782	922	922	922	922	0
175	20240508	170000	96834782	922	922	922	922	0
176	20240508	165900	96834782	922	922	922	922	0
177	20240508	165800	96834782	922	922	922	922	0
178	20240508	165700	96834782	922	922	922	922	0
179	20240508	165600	96834782	922	922	922	922	0
180	20240508	165500	96834782	922	922	922	922	0
181	20240508	165400	96834782	922	922	922	922	0
182	20240508	165300	96834782	922	922	922	922	746
183	20240508	165200	96834782	922	922	922	922	0
184	20240508	165100	96834782	922	922	922	922	0
185	20240508	165000	96834782	922	922	922	922	0
186	20240508	164900	96834782	922	922	922	922	0
187	20240508	164800	96834782	922	922	922	922	0
188	20240508	164700	96834782	922	922	922	922	0
189	20240508	164600	96834782	922	922	922	922	0
190	20240508	164500	96834782	922	922	922	922	0
191	20240508	164400	96834782	922	922	922	922	0
192	20240508	164300	96834782	922	922	922	922	0
193	20240508	164200	96834782	922	922	922	922	0
194	20240508	164100	96834782	922	922	922	922	0
195	20240508	164000	96834782	922	922	922	922	0
196	20240508	163900	96834782	922	922	922	922	0
197	20240508	163800	96834782	922	922	922	922	0
198	20240508	163700	96834782	922	922	922	922	0
199	20240508	163600	96834782	922	922	922	922	0
200	20240508	163500	96834782	922	922	922	922	0
201	20240508	163400	96834782	922	922	922	922	0
202	20240508	163300	96834782	922	922	922	922	0
203	20240508	163200	96834782	922	922	922	922	0
204	20240508	163100	96834782	922	922	922	922	0
205	20240508	163000	96834782	922	922	922	922	0
206	20240508	162900	96834782	922	922	922	922	0
207	20240508	162800	96834782	922	922	922	922	0
208	20240508	162700	96834782	922	922	922	922	0
209	20240508	162600	96834782	922	922	922	922	0
210	20240508	162500	96834782	922	922	922	922	0
211	20240508	162400	96834782	922	922	922	922	0
212	20240508	162300	96834782	922	922	922	922	746
213	20240508	162200	96834782	922	922	922	922	0
214	20240508	162100	96834782	922	922	922	922	0
215	20240508	162000	96834782	922	922	922	922	0
216	20240508	161900	96834782	922	922	922	922	0
217	20240508	161800	96834782	922	922	922	922	0
218	20240508	161700	96834782	922	922	922	922	0
219	20240508	161600	96834782	922	922	922	922	0
220	20240508	161500	96834782	922	922	922	922	0
221	20240508	161400	96834782	922	922	922	922	0
222	20240508	161300	96834782	922	922	922	922	0
223	20240508	161200	96834782	922	922	922	922	0
224	20240508	161100	96834782	922	922	922	922	0
225	20240508	161000	96834782	922	922	922	922	0
226	20240508	160900	96834782	922	922	922	922	0
227	20240508	160800	96834782	922	922	922	922	0
228	20240508	160700	96834782	922	922	922	922	0
229	20240508	160600	96834782	922	922	922	922	0
230	20240508	160500	96834782	922	922	922	922	0
231	20240508	160400	96834782	922	922	922	922	0
232	20240508	160300	96834782	922	922	922	922	0
233	20240508	160200	96834782	922	922	922	922	0
234	20240508	160100	96834782	922	922	922	922	0
235	20240508	160000	96834782	922	922	922	922	0
236	20240508	155900	96834782	922	922	922	922	0
237	20240508	155800	96834782	922	922	922	922	0
238	20240508	155700	96834782	922	922	922	922	0
239	20240508	155600	96834782	922	922	922	922	0
240	20240508	155500	96834782	922	922	922	922	0
241	20240508	155400	96834782	922	922	922	922	0
242	20240508	155300	96834782	922	922	922	922	746
243	20240508	155200	96834782	922	922	922	922	0
244	20240508	155100	96834782	922	922	922	922	0
245	20240508	155000	96834782	922	922	922	922	0
246	20240508	154900	96834782	922	922	922	922	0
247	20240508	154800	96834782	922	922	922	922	0
248	20240508	154700	96834782	922	922	922	922	0
249	20240508	154600	96834782	922	922	922	922	0
250	20240508	154500	96834782	922	922	922	922	0
251	20240508	154400	96834782	922	922	922	922	0
252	20240508	154300	96834782	922	922	922	922	0
253	20240508	154200	96834782	922	922	922	922	0
254	20240508	154100	96834782	922	922	922	922	0
255	20240508	154000	96834782	922	922	922	922	0
256	20240508	153900	96834782	922	922	922	922	0
257	20240508	153800	96834782	922	922	922	922	0
258	20240508	153700	96834782	922	922	922	922	0
259	20240508	153600	96834782	922	922	922	922	0
260	20240508	153500	96834782	922	922	922	922	0
261	20240508	153400	96834782	922	922	922	922	0
262	20240508	153300	96834782	922	922	922	922	0
263	20240508	153200	96834782	922	922	922	922	0
264	20240508	153100	96834782	922	922	922	922	0
265	20240508	153000	96834782	922	922	922	922	746
266	20240508	152900	96146970	922	922	922	922	0
267	20240508	152800	96146970	922	922	922	922	0
268	20240508	152700	96146970	922	922	922	922	0
269	20240508	152600	96146970	922	922	922	922	0
270	20240508	152500	96146970	922	922	922	922	0
271	20240508	152400	96146970	922	922	922	922	0
272	20240508	152300	96146970	922	922	922	922	0
273	20240508	152200	96146970	922	922	922	922	0
274	20240508	152100	96146970	922	922	922	922	0
275	20240508	152000	96146970	922	922	922	922	0
276	20240508	151900	96146970	922	921	922	917	6001
277	20240508	151800	90641757	922	922	922	922	0
278	20240508	151700	90641757	922	922	922	922	0
279	20240508	151600	90641757	922	922	922	922	0
280	20240508	151500	90641757	922	922	922	922	1
281	20240508	151400	90640835	921	921	921	921	0
282	20240508	151300	90640835	921	921	921	921	0
283	20240508	151200	90640835	921	921	921	921	10
284	20240508	151100	90631625	922	922	922	922	0
285	20240508	151000	90631625	922	922	922	922	10
286	20240508	150900	90622405	921	919	921	919	3332
287	20240508	150800	87560293	922	922	922	922	3
288	20240508	150700	87557527	922	922	922	922	1444
289	20240508	150600	86226159	922	922	922	922	0
290	20240508	150500	86226159	922	922	922	922	5
291	20240508	150400	86221549	922	923	923	918	4745
292	20240508	150300	81854482	924	923	924	923	62
293	20240508	150200	81797235	923	923	923	923	336
294	20240508	150100	81487107	924	924	924	924	0
295	20240508	150000	81487107	924	924	924	924	0
296	20240508	145900	81487107	924	924	924	924	0
297	20240508	145800	81487107	924	924	924	924	0
298	20240508	145700	81487107	924	923	924	923	56
299	20240508	145600	81435383	924	924	924	924	1
300	20240508	145500	81434459	924	924	924	924	0
301	20240508	145400	81434459	924	924	924	924	0
302	20240508	145300	81434459	924	924	924	924	0
303	20240508	145200	81434459	924	924	924	924	0
304	20240508	145100	81434459	924	924	924	924	0
305	20240508	145000	81434459	924	924	924	924	0
306	20240508	144900	81434459	924	924	924	924	0
307	20240508	144800	81434459	924	924	924	924	0
308	20240508	144700	81434459	924	924	924	924	0
309	20240508	144600	81434459	924	924	924	924	0
310	20240508	144500	81434459	924	924	924	924	0
311	20240508	144400	81434459	924	924	924	924	0
312	20240508	144300	81434459	924	924	924	924	0
313	20240508	144200	81434459	924	924	924	924	0
314	20240508	144100	81434459	924	924	924	924	0
315	20240508	144000	81434459	924	924	924	924	1
316	20240508	143900	81433535	924	923	924	923	1094
317	20240508	143800	80423681	923	923	923	923	7
318	20240508	143700	80417220	923	923	923	923	495
319	20240508	143600	79960335	922	922	922	922	1
320	20240508	143500	79959413	923	923	923	923	0
321	20240508	143400	79959413	923	923	923	923	0
322	20240508	143300	79959413	923	923	923	923	10
323	20240508	143200	79950183	923	923	923	923	0
324	20240508	143100	79950183	923	923	923	922	3
325	20240508	143000	79947415	922	922	922	921	130
326	20240508	142900	79827678	922	922	922	922	6
327	20240508	142800	79822146	922	922	922	922	11
328	20240508	142700	79812004	922	922	922	922	6
329	20240508	142600	79806472	922	922	922	922	6
330	20240508	142500	79800940	922	924	924	922	7
331	20240508	142400	79794484	923	922	924	922	9
332	20240508	142300	79786180	921	921	921	921	7
333	20240508	142200	79779733	921	921	924	921	7
334	20240508	142100	79773282	920	924	924	920	5493
335	20240508	142000	74713716	924	924	924	924	0
336	20240508	141900	74713716	924	924	924	924	0
337	20240508	141800	74713716	924	924	924	924	0
338	20240508	141700	74713716	924	925	925	924	1918
339	20240508	141600	72940886	925	925	925	925	0
340	20240508	141500	72940886	925	925	925	925	1
341	20240508	141400	72939961	925	925	925	925	100
342	20240508	141300	72847461	925	925	925	925	0
343	20240508	141200	72847461	925	925	925	925	1
344	20240508	141100	72846536	926	926	926	926	0
345	20240508	141000	72846536	926	926	926	926	0
346	20240508	140900	72846536	926	926	926	926	12
347	20240508	140800	72835424	926	926	926	926	0
348	20240508	140700	72835424	926	926	926	926	123
349	20240508	140600	72721526	926	926	926	926	0
350	20240508	140500	72721526	926	926	926	926	1
351	20240508	140400	72720600	925	925	925	925	0
352	20240508	140300	72720600	925	925	925	925	0
353	20240508	140200	72720600	925	925	925	925	0
354	20240508	140100	72720600	925	925	925	925	2
355	20240508	140000	72718750	926	926	926	926	0
356	20240508	135900	72718750	926	926	926	926	0
357	20240508	135800	72718750	926	926	926	926	0
358	20240508	135700	72718750	926	926	926	926	0
359	20240508	135600	72718750	926	926	926	926	1
360	20240508	135500	72717824	926	926	926	926	0
361	20240508	135400	72717824	926	926	926	926	0
362	20240508	135300	72717824	926	926	926	926	0
363	20240508	135200	72717824	926	926	926	926	724
364	20240508	135100	72047400	926	926	926	926	0
365	20240508	135000	72047400	926	926	926	926	0
366	20240508	134900	72047400	926	926	926	926	0
367	20240508	134800	72047400	926	926	926	926	0
368	20240508	134700	72047400	926	926	926	926	0
369	20240508	134600	72047400	926	926	926	926	113
370	20240508	134500	71942762	926	926	926	926	0
371	20240508	134400	71942762	926	926	926	926	10
372	20240508	134300	71933502	926	926	926	926	18
373	20240508	134200	71916834	925	925	925	925	0
374	20240508	134100	71916834	925	925	925	925	0
375	20240508	134000	71916834	925	925	925	925	0
376	20240508	133900	71916834	925	925	925	925	175
377	20240508	133800	71754959	925	925	925	925	0
378	20240508	133700	71754959	925	925	925	925	0
379	20240508	133600	71754959	925	925	925	925	0
380	20240508	133500	71754959	925	925	925	925	100
381	20240508	133400	71662459	925	925	925	925	2
382	20240508	133300	71660609	925	925	925	925	6
383	20240508	133200	71655059	925	925	925	925	5
384	20240508	133100	71650434	925	925	925	925	0
385	20240508	133000	71650434	925	925	925	925	0
386	20240508	132900	71650434	925	925	925	925	0
387	20240508	132800	71650434	925	925	925	925	1474
388	20240508	132700	70286984	926	927	927	926	635
389	20240508	132600	69698957	927	927	927	927	0
390	20240508	132500	69698957	927	927	927	927	6
391	20240508	132400	69693395	927	927	927	927	1
392	20240508	132300	69692468	926	926	926	926	60
393	20240508	132200	69636908	926	925	926	925	132
394	20240508	132100	69514785	926	926	926	926	2
395	20240508	132000	69512933	927	927	927	927	0
396	20240508	131900	69512933	927	926	927	925	1233
397	20240508	131800	68371533	927	926	927	926	391
398	20240508	131700	68009166	926	926	926	926	0
399	20240508	131600	68009166	926	926	926	926	281
400	20240508	131500	67748960	926	926	926	926	0
401	20240508	131400	67748960	926	925	926	925	624
402	20240508	131300	67171360	925	925	925	925	243
403	20240508	131200	66946585	925	925	925	925	0
404	20240508	131100	66946585	925	925	925	925	0
405	20240508	131000	66946585	925	925	925	925	0
406	20240508	130900	66946585	925	925	925	925	0
407	20240508	130800	66946585	925	925	925	925	0
408	20240508	130700	66946585	925	925	925	925	3
409	20240508	130600	66943810	925	925	925	925	1276
410	20240508	130500	65763510	925	925	925	925	54
411	20240508	130400	65713560	924	923	924	923	14
412	20240508	130300	65700627	923	923	924	923	154
413	20240508	130200	65558338	923	923	924	922	574
414	20240508	130100	65028489	922	922	922	922	0
415	20240508	130000	65028489	922	922	922	922	0
416	20240508	125900	65028489	922	922	922	922	10
417	20240508	125800	65019269	923	923	923	923	5
418	20240508	125700	65014654	923	923	923	923	0
419	20240508	125600	65014654	923	923	923	923	0
420	20240508	125500	65014654	923	923	923	923	0
421	20240508	125400	65014654	923	924	924	923	1010
422	20240508	125300	64082293	924	924	924	924	0
423	20240508	125200	64082293	924	924	924	924	10
424	20240508	125100	64073053	924	924	924	924	0
425	20240508	125000	64073053	924	924	924	924	10
426	20240508	124900	64063813	924	924	924	924	1012
427	20240508	124800	63128725	923	923	923	923	0
428	20240508	124700	63128725	923	920	923	920	14305
429	20240508	124600	49962059	919	920	920	919	768
430	20240508	124500	49255797	920	920	920	920	5520
431	20240508	124400	44177397	920	920	920	920	100
432	20240508	124300	44085397	920	920	920	920	127
433	20240508	124200	43968557	920	920	920	920	0
434	20240508	124100	43968557	920	920	920	920	0
435	20240508	124000	43968557	920	920	920	920	1000
436	20240508	123900	43048557	920	920	920	920	0
437	20240508	123800	43048557	920	920	920	920	29
438	20240508	123700	43021877	920	920	920	920	0
439	20240508	123600	43021877	920	920	920	920	0
440	20240508	123500	43021877	920	920	920	920	0
441	20240508	123400	43021877	920	920	920	920	0
442	20240508	123300	43021877	920	920	920	920	0
443	20240508	123200	43021877	920	920	920	920	0
444	20240508	123100	43021877	920	920	920	920	1
445	20240508	123000	43020957	920	920	920	920	0
446	20240508	122900	43020957	920	920	920	920	0
447	20240508	122800	43020957	920	920	920	920	0
448	20240508	122700	43020957	920	920	920	920	22
449	20240508	122600	43000717	920	920	920	920	95
450	20240508	122500	42913317	920	920	920	920	0
451	20240508	122400	42913317	920	920	920	920	0
452	20240508	122300	42913317	920	920	920	920	5
453	20240508	122200	42908717	920	920	920	920	0
454	20240508	122100	42908717	920	920	920	920	0
455	20240508	122000	42908717	920	920	920	920	0
456	20240508	121900	42908717	920	920	920	920	0
457	20240508	121800	42908717	920	920	920	920	0
458	20240508	121700	42908717	920	920	920	920	0
459	20240508	121600	42908717	920	920	920	920	0
460	20240508	121500	42908717	920	920	920	920	0
461	20240508	121400	42908717	920	920	920	920	0
462	20240508	121300	42908717	920	920	920	920	0
463	20240508	121200	42908717	920	920	920	920	0
464	20240508	121100	42908717	920	920	920	920	59
465	20240508	121000	42854437	919	919	919	919	0
466	20240508	120900	42854437	919	919	919	919	0
467	20240508	120800	42854437	919	919	919	919	1425
468	20240508	120700	41544862	920	920	920	920	0
469	20240508	120600	41544862	920	920	920	920	1
470	20240508	120500	41543942	920	920	920	920	0
471	20240508	120400	41543942	920	920	920	920	0
472	20240508	120300	41543942	920	920	920	920	0
473	20240508	120200	41543942	920	920	920	920	500
474	20240508	120100	41083942	920	919	920	919	3
475	20240508	120000	41081184	919	919	919	919	1004
476	20240508	115900	40158508	920	920	920	920	0
477	20240508	115800	40158508	920	920	920	920	1
478	20240508	115700	40157588	919	919	919	919	1
479	20240508	115600	40156669	920	920	920	920	1
480	20240508	115500	40155749	919	919	919	919	0
481	20240508	115400	40155749	919	919	919	919	0
482	20240508	115300	40155749	919	919	919	919	10
483	20240508	115200	40146559	917	917	917	917	0
484	20240508	115100	40146559	917	920	920	917	1633
485	20240508	115000	38645746	920	920	920	920	0
486	20240508	114900	38645746	920	920	920	920	0
487	20240508	114800	38645746	920	920	920	920	0
488	20240508	114700	38645746	920	920	920	920	0
489	20240508	114600	38645746	920	920	920	920	0
490	20240508	114500	38645746	920	920	920	920	0
491	20240508	114400	38645746	920	920	920	920	633
492	20240508	114300	38063386	920	920	920	920	1
493	20240508	114200	38062466	918	918	918	918	0
494	20240508	114100	38062466	918	918	918	918	3000
495	20240508	114000	35308466	920	920	920	920	0
496	20240508	113900	35308466	920	920	920	920	200
497	20240508	113800	35124466	920	920	920	920	100
498	20240508	113700	35032466	920	920	920	920	0
499	20240508	113600	35032466	920	916	920	916	10569
500	20240508	113500	25325231	916	916	916	916	0
501	20240508	113400	25325231	916	916	916	916	86
502	20240508	113300	25246455	916	916	916	916	2
503	20240508	113200	25244623	915	915	915	915	1
504	20240508	113100	25243708	916	916	916	916	0
505	20240508	113000	25243708	916	916	916	916	0
506	20240508	112900	25243708	916	916	916	916	0
507	20240508	112800	25243708	916	916	916	916	0
508	20240508	112700	25243708	916	916	916	916	0
509	20240508	112600	25243708	916	914	916	914	132
510	20240508	112500	25123058	916	916	916	916	0
511	20240508	112400	25123058	916	916	916	916	0
512	20240508	112300	25123058	916	916	916	916	0
513	20240508	112200	25123058	916	916	916	916	0
514	20240508	112100	25123058	916	916	916	916	0
515	20240508	112000	25123058	916	916	916	916	2
516	20240508	111900	25121226	915	915	915	915	999
517	20240508	111800	24207141	915	915	915	915	2
518	20240508	111700	24205311	915	915	915	915	0
519	20240508	111600	24205311	915	915	915	915	0
520	20240508	111500	24205311	915	915	915	915	0
521	20240508	111400	24205311	915	915	915	915	0
522	20240508	111300	24205311	915	915	915	915	0
523	20240508	111200	24205311	915	915	915	915	4471
524	20240508	111100	20114346	915	915	915	915	50
525	20240508	111000	20068596	915	915	915	915	0
526	20240508	110900	20068596	915	915	915	915	483
527	20240508	110800	19626651	916	916	916	916	0
528	20240508	110700	19626651	916	916	916	916	0
529	20240508	110600	19626651	916	916	916	916	27
530	20240508	110500	19601919	916	916	916	916	0
531	20240508	110400	19601919	916	916	916	916	0
532	20240508	110300	19601919	916	916	916	916	0
533	20240508	110200	19601919	916	916	916	916	100
534	20240508	110100	19510319	916	916	916	916	0
535	20240508	110000	19510319	916	916	916	916	0
536	20240508	105900	19510319	916	916	916	916	110
537	20240508	105800	19409559	916	916	916	916	0
538	20240508	105700	19409559	916	916	916	916	0
539	20240508	105600	19409559	916	916	916	916	170
540	20240508	105500	19253839	916	916	916	916	0
541	20240508	105400	19253839	916	916	916	916	0
542	20240508	105300	19253839	916	916	916	916	5
543	20240508	105200	19249259	916	916	916	916	100
544	20240508	105100	19157659	916	916	916	916	0
545	20240508	105000	19157659	916	916	917	916	5
546	20240508	104900	19153078	916	916	916	916	0
547	20240508	104800	19153078	916	916	916	916	0
548	20240508	104700	19153078	916	916	916	916	1
549	20240508	104600	19152162	916	916	916	916	0
550	20240508	104500	19152162	916	916	916	916	0
551	20240508	104400	19152162	916	916	916	916	0
552	20240508	104300	19152162	916	916	916	916	0
553	20240508	104200	19152162	916	916	916	916	0
554	20240508	104100	19152162	916	916	916	916	0
555	20240508	104000	19152162	916	916	916	916	3
556	20240508	103900	19149414	916	916	916	916	2
557	20240508	103800	19147582	916	916	916	916	4
558	20240508	103700	19143918	916	916	916	916	7
559	20240508	103600	19137506	916	916	916	916	5
560	20240508	103500	19132926	916	916	916	916	3
561	20240508	103400	19130178	916	916	916	916	3
562	20240508	103300	19127430	916	916	916	916	1
563	20240508	103200	19126514	916	916	916	915	35
564	20240508	103100	19094461	916	916	916	916	0
565	20240508	103000	19094461	916	916	916	916	0
566	20240508	102900	19094461	916	916	916	916	0
567	20240508	102800	19094461	916	916	916	916	0
568	20240508	102700	19094461	916	916	916	916	0
569	20240508	102600	19094461	916	916	916	916	0
570	20240508	102500	19094461	916	916	916	916	0
571	20240508	102400	19094461	916	916	916	916	0
572	20240508	102300	19094461	916	916	916	916	0
573	20240508	102200	19094461	916	916	916	916	0
574	20240508	102100	19094461	916	916	916	916	0
575	20240508	102000	19094461	916	916	916	916	0
576	20240508	101900	19094461	916	916	916	916	0
577	20240508	101800	19094461	916	916	916	916	0
578	20240508	101700	19094461	916	915	916	915	117
579	20240508	101600	18987405	915	915	915	915	0
580	20240508	101500	18987405	915	915	915	915	6
581	20240508	101400	18981915	914	914	914	914	2
582	20240508	101300	18980087	913	913	913	913	0
583	20240508	101200	18980087	913	913	913	913	0
584	20240508	101100	18980087	913	913	913	913	0
585	20240508	101000	18980087	913	914	914	913	1008
586	20240508	100900	18058800	915	915	915	914	4233
587	20240508	100800	14185821	915	915	915	915	100
588	20240508	100700	14094321	915	916	916	915	1081
589	20240508	100600	13104206	916	916	916	916	0
590	20240508	100500	13104206	916	916	916	916	1
591	20240508	100400	13103290	916	916	916	916	0
592	20240508	100300	13103290	916	916	916	916	0
593	20240508	100200	13103290	916	916	916	916	300
594	20240508	100100	12828490	916	916	916	916	1
595	20240508	100000	12827574	916	916	916	916	0
596	20240508	095900	12827574	916	916	916	915	2016
597	20240508	095800	10981012	917	917	917	916	2023
598	20240508	095700	9126036	918	918	918	918	0
599	20240508	095600	9126036	918	918	918	918	0
600	20240508	095500	9126036	918	918	918	918	0
601	20240508	095400	9126036	918	918	918	918	39
602	20240508	095300	9090234	918	918	918	918	110
603	20240508	095200	8989254	918	918	918	918	0
604	20240508	095100	8989254	918	918	918	918	100
605	20240508	095000	8897454	918	918	918	918	0
606	20240508	094900	8897454	918	918	918	918	0
607	20240508	094800	8897454	918	918	918	918	0
608	20240508	094700	8897454	918	918	918	918	1
609	20240508	094600	8896536	918	918	918	918	10
610	20240508	094500	8887356	917	918	918	917	113
611	20240508	094400	8783632	917	917	917	917	1
612	20240508	094300	8782715	917	917	917	917	0
613	20240508	094200	8782715	917	917	917	917	1
614	20240508	094100	8781798	916	917	917	916	1255
615	20240508	094000	7631070	918	918	918	918	1
616	20240508	093900	7630152	918	918	918	918	0
617	20240508	093800	7630152	918	918	918	918	12
618	20240508	093700	7619136	918	918	918	918	701
619	20240508	093600	6975618	918	918	918	918	100
620	20240508	093500	6883818	917	917	917	917	0
621	20240508	093400	6883818	917	917	917	917	0
622	20240508	093300	6883818	917	917	917	917	0
623	20240508	093200	6883818	917	917	917	917	0
624	20240508	093100	6883818	917	917	917	917	70
625	20240508	093000	6819628	917	917	917	917	0
626	20240508	092900	6819628	917	918	918	917	3158
627	20240508	092800	3920742	917	918	918	917	1083
628	20240508	092700	2926631	918	918	918	918	0
629	20240508	092600	2926631	918	918	918	918	3
630	20240508	092500	2923877	918	918	918	918	0
631	20240508	092400	2923877	918	918	918	918	130
632	20240508	092300	2804537	918	918	918	918	0
633	20240508	092200	2804537	918	918	918	918	45
634	20240508	092100	2763227	918	918	918	918	0
635	20240508	092000	2763227	918	918	918	918	0
636	20240508	091900	2763227	918	918	918	918	200
637	20240508	091800	2579627	918	918	918	918	200
638	20240508	091700	2396027	917	917	917	917	0
639	20240508	091600	2396027	917	917	917	917	10
640	20240508	091500	2386857	917	917	917	917	0
641	20240508	091400	2386857	917	917	917	917	0
642	20240508	091300	2386857	917	917	917	917	0
643	20240508	091200	2386857	917	917	917	917	10
644	20240508	091100	2377687	918	918	918	918	1
645	20240508	091000	2376769	918	918	918	918	132
646	20240508	090900	2255593	917	917	917	917	0
647	20240508	090800	2255593	917	917	917	917	139
648	20240508	090700	2128130	918	918	918	917	49
649	20240508	090600	2083153	919	919	919	919	35
650	20240508	090500	2050988	918	918	918	918	10
651	20240508	090400	2041808	916	916	916	916	0
652	20240508	090300	2041808	916	916	916	916	0
653	20240508	090200	2041808	916	917	917	916	236
654	20240508	090100	1825425	915	915	915	915	0
655	20240508	090000	1825425	915	915	915	915	1995