KissMeData/119650/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201200	1364874321	923	923	923	923	8887
3	20240508	201100	1364874321	923	923	923	923	0
4	20240508	201000	1364874321	923	923	923	923	0
5	20240508	200900	1364874321	923	923	923	923	0
6	20240508	200800	1364874321	923	923	923	923	0
7	20240508	200700	1364874321	923	923	923	923	0
8	20240508	200600	1364874321	923	923	923	923	0
9	20240508	200500	1364874321	923	923	923	923	0
10	20240508	200400	1364874321	923	923	923	923	0
11	20240508	200300	1364874321	923	923	923	923	0
12	20240508	200200	1364874321	923	923	923	923	0
13	20240508	200100	1364874321	923	923	923	923	0
14	20240508	200000	1364874321	923	923	923	923	0
15	20240508	195900	1364874321	923	923	923	923	0
16	20240508	195800	1364874321	923	923	923	923	0
17	20240508	195700	1364874321	923	923	923	923	0
18	20240508	195600	1364874321	923	923	923	923	0
19	20240508	195500	1364874321	923	923	923	923	0
20	20240508	195400	1364874321	923	923	923	923	0
21	20240508	195300	1364874321	923	923	923	923	0
22	20240508	195200	1364874321	923	923	923	923	0
23	20240508	195100	1364874321	923	923	923	923	0
24	20240508	195000	1364874321	923	923	923	923	0
25	20240508	194900	1364874321	923	923	923	923	0
26	20240508	194800	1364874321	923	923	923	923	0
27	20240508	194700	1364874321	923	923	923	923	0
28	20240508	194600	1364874321	923	923	923	923	0
29	20240508	194500	1364874321	923	923	923	923	0
30	20240508	194400	1364874321	923	923	923	923	0
31	20240508	194300	1364874321	923	923	923	923	0
32	20240508	194200	1364874321	923	923	923	923	8887
33	20240508	194100	1364874321	923	923	923	923	0
34	20240508	194000	1364874321	923	923	923	923	0
35	20240508	193900	1364874321	923	923	923	923	0
36	20240508	193800	1364874321	923	923	923	923	0
37	20240508	193700	1364874321	923	923	923	923	0
38	20240508	193600	1364874321	923	923	923	923	0
39	20240508	193500	1364874321	923	923	923	923	0
40	20240508	193400	1364874321	923	923	923	923	0
41	20240508	193300	1364874321	923	923	923	923	0
42	20240508	193200	1364874321	923	923	923	923	0
43	20240508	193100	1364874321	923	923	923	923	0
44	20240508	193000	1364874321	923	923	923	923	0
45	20240508	192900	1364874321	923	923	923	923	0
46	20240508	192800	1364874321	923	923	923	923	0
47	20240508	192700	1364874321	923	923	923	923	0
48	20240508	192600	1364874321	923	923	923	923	0
49	20240508	192500	1364874321	923	923	923	923	0
50	20240508	192400	1364874321	923	923	923	923	0
51	20240508	192300	1364874321	923	923	923	923	0
52	20240508	192200	1364874321	923	923	923	923	0
53	20240508	192100	1364874321	923	923	923	923	0
54	20240508	192000	1364874321	923	923	923	923	0
55	20240508	191900	1364874321	923	923	923	923	0
56	20240508	191800	1364874321	923	923	923	923	0
57	20240508	191700	1364874321	923	923	923	923	0
58	20240508	191600	1364874321	923	923	923	923	0
59	20240508	191500	1364874321	923	923	923	923	0
60	20240508	191400	1364874321	923	923	923	923	0
61	20240508	191300	1364874321	923	923	923	923	0
62	20240508	191200	1364874321	923	923	923	923	8887
63	20240508	191100	1364874321	923	923	923	923	0
64	20240508	191000	1364874321	923	923	923	923	0
65	20240508	190900	1364874321	923	923	923	923	0
66	20240508	190800	1364874321	923	923	923	923	0
67	20240508	190700	1364874321	923	923	923	923	0
68	20240508	190600	1364874321	923	923	923	923	0
69	20240508	190500	1364874321	923	923	923	923	0
70	20240508	190400	1364874321	923	923	923	923	0
71	20240508	190300	1364874321	923	923	923	923	0
72	20240508	190200	1364874321	923	923	923	923	0
73	20240508	190100	1364874321	923	923	923	923	0
74	20240508	190000	1364874321	923	923	923	923	0
75	20240508	185900	1364874321	923	923	923	923	0
76	20240508	185800	1364874321	923	923	923	923	0
77	20240508	185700	1364874321	923	923	923	923	0
78	20240508	185600	1364874321	923	923	923	923	0
79	20240508	185500	1364874321	923	923	923	923	0
80	20240508	185400	1364874321	923	923	923	923	0
81	20240508	185300	1364874321	923	923	923	923	0
82	20240508	185200	1364874321	923	923	923	923	0
83	20240508	185100	1364874321	923	923	923	923	0
84	20240508	185000	1364874321	923	923	923	923	0
85	20240508	184900	1364874321	923	923	923	923	0
86	20240508	184800	1364874321	923	923	923	923	0
87	20240508	184700	1364874321	923	923	923	923	0
88	20240508	184600	1364874321	923	923	923	923	0
89	20240508	184500	1364874321	923	923	923	923	0
90	20240508	184400	1364874321	923	923	923	923	0
91	20240508	184300	1364874321	923	923	923	923	0
92	20240508	184200	1364874321	923	923	923	923	8887
93	20240508	184100	1364874321	923	923	923	923	0
94	20240508	184000	1364874321	923	923	923	923	0
95	20240508	183900	1364874321	923	923	923	923	0
96	20240508	183800	1364874321	923	923	923	923	0
97	20240508	183700	1364874321	923	923	923	923	0
98	20240508	183600	1364874321	923	923	923	923	0
99	20240508	183500	1364874321	923	923	923	923	0
100	20240508	183400	1364874321	923	923	923	923	0
101	20240508	183300	1364874321	923	923	923	923	0
102	20240508	183200	1364874321	923	923	923	923	0
103	20240508	183100	1364874321	923	923	923	923	0
104	20240508	183000	1364874321	923	923	923	923	0
105	20240508	182900	1364874321	923	923	923	923	0
106	20240508	182800	1364874321	923	923	923	923	0
107	20240508	182700	1364874321	923	923	923	923	0
108	20240508	182600	1364874321	923	923	923	923	0
109	20240508	182500	1364874321	923	923	923	923	0
110	20240508	182400	1364874321	923	923	923	923	0
111	20240508	182300	1364874321	923	923	923	923	0
112	20240508	182200	1364874321	923	923	923	923	0
113	20240508	182100	1364874321	923	923	923	923	0
114	20240508	182000	1364874321	923	923	923	923	0
115	20240508	181900	1364874321	923	923	923	923	0
116	20240508	181800	1364874321	923	923	923	923	0
117	20240508	181700	1364874321	923	923	923	923	0
118	20240508	181600	1364874321	923	923	923	923	0
119	20240508	181500	1364874321	923	923	923	923	0
120	20240508	181400	1364874321	923	923	923	923	0
121	20240508	181300	1364874321	923	923	923	923	0
122	20240508	181200	1364874321	923	923	923	923	8887
123	20240508	181100	1364874321	923	923	923	923	0
124	20240508	181000	1364874321	923	923	923	923	0
125	20240508	180900	1364874321	923	923	923	923	0
126	20240508	180800	1364874321	923	923	923	923	0
127	20240508	180700	1364874321	923	923	923	923	0
128	20240508	180600	1364874321	923	923	923	923	0
129	20240508	180500	1364874321	923	923	923	923	0
130	20240508	180400	1364874321	923	923	923	923	0
131	20240508	180300	1364874321	923	923	923	923	0
132	20240508	180200	1364874321	923	923	923	923	0
133	20240508	180100	1364874321	923	923	923	923	0
134	20240508	180000	1364874321	923	923	923	923	0
135	20240508	175900	1364874321	923	923	923	923	0
136	20240508	175800	1364874321	923	923	923	923	0
137	20240508	175700	1364874321	923	923	923	923	0
138	20240508	175600	1364874321	923	923	923	923	0
139	20240508	175500	1364874321	923	923	923	923	0
140	20240508	175400	1364874321	923	923	923	923	0
141	20240508	175300	1364874321	923	923	923	923	0
142	20240508	175200	1364874321	923	923	923	923	0
143	20240508	175100	1364874321	923	923	923	923	0
144	20240508	175000	1364874321	923	923	923	923	0
145	20240508	174900	1364874321	923	923	923	923	0
146	20240508	174800	1364874321	923	923	923	923	0
147	20240508	174700	1364874321	923	923	923	923	0
148	20240508	174600	1364874321	923	923	923	923	0
149	20240508	174500	1364874321	923	923	923	923	0
150	20240508	174400	1364874321	923	923	923	923	0
151	20240508	174300	1364874321	923	923	923	923	0
152	20240508	174200	1364874321	923	923	923	923	8887
153	20240508	174100	1364874321	923	923	923	923	0
154	20240508	174000	1364874321	923	923	923	923	0
155	20240508	173900	1364874321	923	923	923	923	0
156	20240508	173800	1364874321	923	923	923	923	0
157	20240508	173700	1364874321	923	923	923	923	0
158	20240508	173600	1364874321	923	923	923	923	0
159	20240508	173500	1364874321	923	923	923	923	0
160	20240508	173400	1364874321	923	923	923	923	0
161	20240508	173300	1364874321	923	923	923	923	0
162	20240508	173200	1364874321	923	923	923	923	0
163	20240508	173100	1364874321	923	923	923	923	0
164	20240508	173000	1364874321	923	923	923	923	0
165	20240508	172900	1364874321	923	923	923	923	0
166	20240508	172800	1364874321	923	923	923	923	0
167	20240508	172700	1364874321	923	923	923	923	0
168	20240508	172600	1364874321	923	923	923	923	0
169	20240508	172500	1364874321	923	923	923	923	0
170	20240508	172400	1364874321	923	923	923	923	0
171	20240508	172300	1364874321	923	923	923	923	0
172	20240508	172200	1364874321	923	923	923	923	0
173	20240508	172100	1364874321	923	923	923	923	0
174	20240508	172000	1364874321	923	923	923	923	0
175	20240508	171900	1364874321	923	923	923	923	0
176	20240508	171800	1364874321	923	923	923	923	0
177	20240508	171700	1364874321	923	923	923	923	0
178	20240508	171600	1364874321	923	923	923	923	0
179	20240508	171500	1364874321	923	923	923	923	0
180	20240508	171400	1364874321	923	923	923	923	0
181	20240508	171300	1364874321	923	923	923	923	0
182	20240508	171200	1364874321	923	923	923	923	8887
183	20240508	171100	1364874321	923	923	923	923	0
184	20240508	171000	1364874321	923	923	923	923	0
185	20240508	170900	1364874321	923	923	923	923	0
186	20240508	170800	1364874321	923	923	923	923	0
187	20240508	170700	1364874321	923	923	923	923	0
188	20240508	170600	1364874321	923	923	923	923	0
189	20240508	170500	1364874321	923	923	923	923	0
190	20240508	170400	1364874321	923	923	923	923	0
191	20240508	170300	1364874321	923	923	923	923	0
192	20240508	170200	1364874321	923	923	923	923	0
193	20240508	170100	1364874321	923	923	923	923	0
194	20240508	170000	1364874321	923	923	923	923	0
195	20240508	165900	1364874321	923	923	923	923	0
196	20240508	165800	1364874321	923	923	923	923	0
197	20240508	165700	1364874321	923	923	923	923	0
198	20240508	165600	1364874321	923	923	923	923	0
199	20240508	165500	1364874321	923	923	923	923	0
200	20240508	165400	1364874321	923	923	923	923	0
201	20240508	165300	1364874321	923	923	923	923	0
202	20240508	165200	1364874321	923	923	923	923	0
203	20240508	165100	1364874321	923	923	923	923	0
204	20240508	165000	1364874321	923	923	923	923	0
205	20240508	164900	1364874321	923	923	923	923	0
206	20240508	164800	1364874321	923	923	923	923	0
207	20240508	164700	1364874321	923	923	923	923	0
208	20240508	164600	1364874321	923	923	923	923	0
209	20240508	164500	1364874321	923	923	923	923	0
210	20240508	164400	1364874321	923	923	923	923	0
211	20240508	164300	1364874321	923	923	923	923	0
212	20240508	164200	1364874321	923	923	923	923	8887
213	20240508	164100	1364874321	923	923	923	923	0
214	20240508	164000	1364874321	923	923	923	923	0
215	20240508	163900	1364874321	923	923	923	923	0
216	20240508	163800	1364874321	923	923	923	923	0
217	20240508	163700	1364874321	923	923	923	923	0
218	20240508	163600	1364874321	923	923	923	923	0
219	20240508	163500	1364874321	923	923	923	923	0
220	20240508	163400	1364874321	923	923	923	923	0
221	20240508	163300	1364874321	923	923	923	923	0
222	20240508	163200	1364874321	923	923	923	923	0
223	20240508	163100	1364874321	923	923	923	923	0
224	20240508	163000	1364874321	923	923	923	923	0
225	20240508	162900	1364874321	923	923	923	923	0
226	20240508	162800	1364874321	923	923	923	923	0
227	20240508	162700	1364874321	923	923	923	923	0
228	20240508	162600	1364874321	923	923	923	923	0
229	20240508	162500	1364874321	923	923	923	923	0
230	20240508	162400	1364874321	923	923	923	923	0
231	20240508	162300	1364874321	923	923	923	923	0
232	20240508	162200	1364874321	923	923	923	923	0
233	20240508	162100	1364874321	923	923	923	923	0
234	20240508	162000	1364874321	923	923	923	923	0
235	20240508	161900	1364874321	923	923	923	923	0
236	20240508	161800	1364874321	923	923	923	923	0
237	20240508	161700	1364874321	923	923	923	923	0
238	20240508	161600	1364874321	923	923	923	923	0
239	20240508	161500	1364874321	923	923	923	923	0
240	20240508	161400	1364874321	923	923	923	923	0
241	20240508	161300	1364874321	923	923	923	923	0
242	20240508	161200	1364874321	923	923	923	923	8887
243	20240508	161100	1364874321	923	923	923	923	0
244	20240508	161000	1364874321	923	923	923	923	0
245	20240508	160900	1364874321	923	923	923	923	0
246	20240508	160800	1364874321	923	923	923	923	0
247	20240508	160700	1364874321	923	923	923	923	0
248	20240508	160600	1364874321	923	923	923	923	0
249	20240508	160500	1364874321	923	923	923	923	0
250	20240508	160400	1364874321	923	923	923	923	0
251	20240508	160300	1364874321	923	923	923	923	0
252	20240508	160200	1364874321	923	923	923	923	0
253	20240508	160100	1364874321	923	923	923	923	0
254	20240508	160000	1364874321	923	923	923	923	0
255	20240508	155900	1364874321	923	923	923	923	0
256	20240508	155800	1364874321	923	923	923	923	0
257	20240508	155700	1364874321	923	923	923	923	0
258	20240508	155600	1364874321	923	923	923	923	0
259	20240508	155500	1364874321	923	923	923	923	0
260	20240508	155400	1364874321	923	923	923	923	0
261	20240508	155300	1364874321	923	923	923	923	0
262	20240508	155200	1364874321	923	923	923	923	0
263	20240508	155100	1364874321	923	923	923	923	0
264	20240508	155000	1364874321	923	923	923	923	0
265	20240508	154900	1364874321	923	923	923	923	0
266	20240508	154800	1364874321	923	923	923	923	0
267	20240508	154700	1364874321	923	923	923	923	0
268	20240508	154600	1364874321	923	923	923	923	0
269	20240508	154500	1364874321	923	923	923	923	0
270	20240508	154400	1364874321	923	923	923	923	0
271	20240508	154300	1364874321	923	923	923	923	0
272	20240508	154200	1364874321	923	923	923	923	8887
273	20240508	154100	1364874321	923	923	923	923	0
274	20240508	154000	1364874321	923	923	923	923	0
275	20240508	153900	1364874321	923	923	923	923	0
276	20240508	153800	1364874321	923	923	923	923	0
277	20240508	153700	1364874321	923	923	923	923	0
278	20240508	153600	1364874321	923	923	923	923	0
279	20240508	153500	1364874321	923	923	923	923	0
280	20240508	153400	1364874321	923	923	923	923	0
281	20240508	153300	1364874321	923	923	923	923	0
282	20240508	153200	1364874321	923	923	923	923	0
283	20240508	153100	1364874321	923	923	923	923	0
284	20240508	153000	1364874321	923	923	923	923	8887
285	20240508	152900	1356671620	923	923	923	923	0
286	20240508	152800	1356671620	923	923	923	923	0
287	20240508	152700	1356671620	923	923	923	923	0
288	20240508	152600	1356671620	923	923	923	923	0
289	20240508	152500	1356671620	923	923	923	923	0
290	20240508	152400	1356671620	923	923	923	923	0
291	20240508	152300	1356671620	923	923	923	923	0
292	20240508	152200	1356671620	923	923	923	923	0
293	20240508	152100	1356671620	923	923	923	923	0
294	20240508	152000	1356671620	923	923	923	923	0
295	20240508	151900	1356671620	923	923	923	923	1251
296	20240508	151800	1355516947	923	922	924	922	14367
297	20240508	151700	1342253207	923	922	923	922	1271
298	20240508	151600	1341080158	922	921	922	921	3089
299	20240508	151500	1338232948	921	920	921	920	176
300	20240508	151400	1338070859	920	920	920	920	1027
301	20240508	151300	1337126019	919	919	919	919	247
302	20240508	151200	1336899026	919	919	919	919	15
303	20240508	151100	1336885241	919	919	919	919	4974
304	20240508	151000	1332314135	919	919	919	919	594
305	20240508	150900	1331768249	919	921	921	918	430
306	20240508	150800	1331373125	922	921	922	917	14211
307	20240508	150700	1318327294	921	921	921	921	702
308	20240508	150600	1317680752	921	921	921	921	100
309	20240508	150500	1317588652	918	920	920	918	1197
310	20240508	150400	1316489607	919	919	919	919	0
311	20240508	150300	1316489607	919	918	919	917	960
312	20240508	150200	1315608964	917	917	917	917	0
313	20240508	150100	1315608964	917	918	918	917	219
314	20240508	150000	1315407941	919	919	919	919	1
315	20240508	145900	1315407022	919	919	919	919	0
316	20240508	145800	1315407022	919	919	920	919	443
317	20240508	145700	1314999904	920	920	920	920	1003
318	20240508	145600	1314077144	920	920	920	920	110
319	20240508	145500	1313975944	920	919	920	919	612
320	20240508	145400	1313413506	919	919	919	919	20
321	20240508	145300	1313395126	919	919	919	919	1
322	20240508	145200	1313394207	918	918	918	918	0
323	20240508	145100	1313394207	918	913	919	913	430
324	20240508	145000	1313000191	913	913	913	913	0
325	20240508	144900	1313000191	913	914	914	912	1678
326	20240508	144800	1311467833	910	910	910	910	0
327	20240508	144700	1311467833	910	920	920	910	5947
328	20240508	144600	1306033214	920	920	920	920	400
329	20240508	144500	1305665214	920	920	920	920	0
330	20240508	144400	1305665214	920	920	920	920	0
331	20240508	144300	1305665214	920	920	920	920	0
332	20240508	144200	1305665214	920	921	921	920	315
333	20240508	144100	1305375314	920	920	920	920	0
334	20240508	144000	1305375314	920	920	920	920	1
335	20240508	143900	1305374394	917	921	921	917	2093
336	20240508	143800	1303448399	921	921	921	921	498
337	20240508	143700	1302989741	921	921	921	921	4355
338	20240508	143600	1298978786	921	920	921	920	257
339	20240508	143500	1298742095	921	921	921	921	7
340	20240508	143400	1298735648	920	917	920	917	2838
341	20240508	143300	1296126734	917	918	918	917	197
342	20240508	143200	1295945985	918	918	918	918	0
343	20240508	143100	1295945985	918	916	918	916	575
344	20240508	143000	1295418145	918	918	918	918	1
345	20240508	142900	1295417227	916	916	916	916	920
346	20240508	142800	1294574507	915	915	915	915	1
347	20240508	142700	1294573592	916	916	916	916	535
348	20240508	142600	1294083532	916	916	916	916	298
349	20240508	142500	1293810564	915	915	915	915	0
350	20240508	142400	1293810564	915	915	915	915	492
351	20240508	142300	1293360384	914	914	914	914	4
352	20240508	142200	1293356728	913	913	913	913	1
353	20240508	142100	1293355815	915	915	915	915	0
354	20240508	142000	1293355815	915	914	915	914	17
355	20240508	141900	1293340262	915	915	915	915	6
356	20240508	141800	1293334772	915	915	915	915	44
357	20240508	141700	1293294512	915	915	915	915	8
358	20240508	141600	1293287192	915	915	915	915	10773
359	20240508	141500	1283429897	915	915	915	915	40
360	20240508	141400	1283393297	911	915	915	911	74
361	20240508	141300	1283325603	911	911	911	911	115
362	20240508	141200	1283220838	911	911	911	911	0
363	20240508	141100	1283220838	911	911	911	911	16
364	20240508	141000	1283206262	910	910	910	910	0
365	20240508	140900	1283206262	910	910	910	910	70
366	20240508	140800	1283142562	910	910	910	910	0
367	20240508	140700	1283142562	910	910	910	910	0
368	20240508	140600	1283142562	910	914	914	910	10000
369	20240508	140500	1274035407	914	916	916	914	6501
370	20240508	140400	1268090712	916	918	918	916	1391
371	20240508	140300	1266816354	918	918	918	918	0
372	20240508	140200	1266816354	918	918	918	918	0
373	20240508	140100	1266816354	918	917	918	917	1668
374	20240508	140000	1265286773	917	919	919	917	1582
375	20240508	135900	1263834713	919	919	919	919	0
376	20240508	135800	1263834713	919	919	919	919	433
377	20240508	135700	1263436786	920	920	920	920	0
378	20240508	135600	1263436786	920	920	920	920	710
379	20240508	135500	1262783586	920	920	920	920	4
380	20240508	135400	1262779906	921	921	921	921	0
381	20240508	135300	1262779906	921	920	921	920	121
382	20240508	135200	1262668541	920	920	920	920	150
383	20240508	135100	1262530541	920	920	920	920	1275
384	20240508	135000	1261357541	920	919	920	919	6750
385	20240508	134900	1255154044	919	919	919	919	0
386	20240508	134800	1255154044	919	919	919	919	0
387	20240508	134700	1255154044	919	918	919	918	94
388	20240508	134600	1255067751	918	918	918	918	450
389	20240508	134500	1254654651	918	918	918	918	310
390	20240508	134400	1254370071	918	918	918	918	100
391	20240508	134300	1254278271	918	918	918	918	501
392	20240508	134200	1253818353	918	918	918	918	200
393	20240508	134100	1253634753	918	918	918	918	599
394	20240508	134000	1253084871	918	918	918	918	2817
395	20240508	133900	1250498865	918	917	918	917	2314
396	20240508	133800	1248375727	917	917	917	917	6996
397	20240508	133700	1241960395	916	916	916	916	1
398	20240508	133600	1241959479	917	917	917	917	207
399	20240508	133500	1241769660	917	917	917	917	113
400	20240508	133400	1241666039	916	917	917	916	1028
401	20240508	133300	1240723364	917	917	917	917	127
402	20240508	133200	1240606905	917	916	917	916	102
403	20240508	133100	1240513471	914	916	916	914	49
404	20240508	133000	1240468671	914	915	916	914	1849
405	20240508	132900	1238778361	916	916	916	915	540
406	20240508	132800	1238284231	917	917	917	917	2
407	20240508	132700	1238282397	918	918	918	918	4
408	20240508	132600	1238278725	918	918	918	918	2
409	20240508	132500	1238276889	916	916	918	916	375
410	20240508	132400	1237933385	918	918	918	918	0
411	20240508	132300	1237933385	918	918	918	918	207
412	20240508	132200	1237743359	919	919	919	919	2
413	20240508	132100	1237741521	919	919	919	919	15
414	20240508	132000	1237727736	919	914	919	914	1369
415	20240508	131900	1236476464	914	913	914	913	253
416	20240508	131800	1236245273	914	914	914	914	303
417	20240508	131700	1235968331	914	914	914	914	171
418	20240508	131600	1235812037	914	914	914	914	104
419	20240508	131500	1235716981	911	911	911	911	572
420	20240508	131400	1235195889	910	910	910	910	4892
421	20240508	131300	1230744169	909	910	910	909	1762
422	20240508	131200	1229142231	910	910	910	909	1496
423	20240508	131100	1227780975	910	910	911	910	1601
424	20240508	131000	1226324063	910	910	911	910	2031
425	20240508	130900	1224475499	910	911	911	910	5618
426	20240508	130800	1219362403	910	910	910	910	0
427	20240508	130700	1219362403	910	911	911	910	9782
428	20240508	130600	1210453963	911	911	911	910	13666
429	20240508	130500	1198004937	912	915	915	912	1362
430	20240508	130400	1196762054	915	915	915	915	0
431	20240508	130300	1196762054	915	915	915	915	286
432	20240508	130200	1196500364	915	915	915	915	5
433	20240508	130100	1196495789	915	915	915	915	817
434	20240508	130000	1195748234	915	913	915	913	3589
435	20240508	125900	1192466192	914	914	914	914	1172
436	20240508	125800	1191394984	914	914	914	914	94
437	20240508	125700	1191309068	914	914	914	914	32
438	20240508	125600	1191279820	919	919	919	919	42
439	20240508	125500	1191241222	919	919	919	919	407
440	20240508	125400	1190867189	921	921	921	921	0
441	20240508	125300	1190867189	921	921	921	912	44302
442	20240508	125200	1150313205	921	921	921	921	255
443	20240508	125100	1150078350	921	921	921	921	500
444	20240508	125000	1149617850	921	921	921	921	16
445	20240508	124900	1149603114	921	921	921	921	1040
446	20240508	124800	1148645274	921	922	922	921	732
447	20240508	124700	1147970520	922	922	922	922	419
448	20240508	124600	1147584202	922	922	922	922	222
449	20240508	124500	1147379518	922	922	922	922	448
450	20240508	124400	1146966462	922	922	922	922	27
451	20240508	124300	1146941568	922	922	922	922	345
452	20240508	124200	1146623478	922	922	922	922	380
453	20240508	124100	1146273118	921	921	921	921	50
454	20240508	124000	1146227068	921	921	921	921	53
455	20240508	123900	1146178255	921	921	921	921	837
456	20240508	123800	1145407378	921	922	922	921	814
457	20240508	123700	1144657584	923	923	923	923	307
458	20240508	123600	1144374223	924	924	924	924	500
459	20240508	123500	1143912223	925	925	925	925	0
460	20240508	123400	1143912223	925	925	925	925	1000
461	20240508	123300	1142987223	925	925	925	925	44
462	20240508	123200	1142946523	925	927	927	925	5159
463	20240508	123100	1138174388	927	925	927	925	1951
464	20240508	123000	1136368344	925	925	926	925	5017
465	20240508	122900	1131727603	925	925	925	919	33047
466	20240508	122800	1101339628	925	923	925	923	161
467	20240508	122700	1101191011	922	922	922	922	50
468	20240508	122600	1101144911	921	921	921	921	8
469	20240508	122500	1101137543	922	922	922	921	102
470	20240508	122400	1101043500	922	922	922	922	100
471	20240508	122300	1100951300	921	921	921	921	50
472	20240508	122200	1100905250	921	921	921	921	1155
473	20240508	122100	1099841495	922	922	922	922	1
474	20240508	122000	1099840573	921	921	921	921	0
475	20240508	121900	1099840573	921	921	921	921	0
476	20240508	121800	1099840573	921	921	921	921	3
477	20240508	121700	1099837810	921	921	921	921	4
478	20240508	121600	1099834126	922	923	924	922	70
479	20240508	121500	1099769571	921	922	922	921	3073
480	20240508	121400	1096938745	921	922	922	921	5065
481	20240508	121300	1092273567	922	923	923	922	2510
482	20240508	121200	1089958816	924	924	924	924	3
483	20240508	121100	1089956044	924	924	924	924	81
484	20240508	121000	1089881200	924	924	924	924	354
485	20240508	120900	1089554104	923	923	923	923	1
486	20240508	120800	1089553181	925	925	925	925	120
487	20240508	120700	1089442181	925	925	925	925	0
488	20240508	120600	1089442181	925	925	925	925	151
489	20240508	120500	1089302506	925	923	925	923	6400
490	20240508	120400	1083394862	923	923	923	923	1
491	20240508	120300	1083393939	923	923	923	923	483
492	20240508	120200	1082948130	923	923	923	923	76
493	20240508	120100	1082877982	923	923	923	923	210
494	20240508	120000	1082684152	923	923	923	923	0
495	20240508	115900	1082684152	923	923	923	923	1
496	20240508	115800	1082683229	924	924	924	924	943
497	20240508	115700	1081811897	924	924	924	924	0
498	20240508	115600	1081811897	924	924	924	924	250
499	20240508	115500	1081580897	924	925	925	924	1560
500	20240508	115400	1080138397	925	925	925	925	651
501	20240508	115300	1079536222	926	925	926	925	290
502	20240508	115200	1079267971	925	926	926	925	31
503	20240508	115100	1079239286	925	925	925	925	364
504	20240508	115000	1078902586	924	926	926	924	21
505	20240508	114900	1078883142	926	924	926	924	362
506	20240508	114800	1078547932	926	925	926	924	213
507	20240508	114700	1078351114	924	921	924	921	833
508	20240508	114600	1077582626	921	924	924	921	442
509	20240508	114500	1077174695	924	924	924	924	77
510	20240508	114400	1077103547	924	923	924	921	21442
511	20240508	114300	1057354579	923	923	923	923	3
512	20240508	114200	1057351810	921	923	923	921	566
513	20240508	114100	1056830505	921	920	921	920	770
514	20240508	114000	1056121671	921	922	922	921	1567
515	20240508	113900	1054678321	922	922	922	922	54
516	20240508	113800	1054628533	923	923	923	923	0
517	20240508	113700	1054628533	923	922	924	922	54
518	20240508	113600	1054578739	922	923	924	922	295
519	20240508	113500	1054306170	924	923	924	923	2435
520	20240508	113400	1052056387	922	922	922	921	236
521	20240508	113300	1051838800	922	925	925	922	266
522	20240508	113200	1051593180	924	924	924	924	8
523	20240508	113100	1051585788	921	921	921	921	0
524	20240508	113000	1051585788	921	921	921	921	0
525	20240508	112900	1051585788	921	925	925	921	193
526	20240508	112800	1051408023	921	926	926	921	1557
527	20240508	112700	1049973276	926	926	926	926	211
528	20240508	112600	1049777890	926	921	926	920	109
529	20240508	112500	1049677226	920	920	920	920	0
530	20240508	112400	1049677226	920	924	925	920	4199
531	20240508	112300	1045799609	924	925	925	924	70
532	20240508	112200	1045734909	925	927	928	920	2341
533	20240508	112100	1043569424	921	920	927	920	885
534	20240508	112000	1042751060	921	921	921	921	1095
535	20240508	111900	1041742565	922	922	922	922	145
536	20240508	111800	1041608875	922	922	922	922	0
537	20240508	111700	1041608875	922	924	924	922	54
538	20240508	111600	1041559077	924	924	924	924	2000
539	20240508	111500	1039711077	924	924	924	923	7288
540	20240508	111400	1032981135	924	930	930	923	1296
541	20240508	111300	1031782181	931	931	931	930	658
542	20240508	111200	1031170228	931	931	931	930	1710
543	20240508	111100	1029579925	932	932	932	932	201
544	20240508	111000	1029392593	926	932	932	926	13
545	20240508	110900	1029380518	933	935	935	931	9
546	20240508	110800	1029372122	935	924	935	924	29598
547	20240508	110700	1001776188	925	924	925	924	1149
548	20240508	110600	1000714466	924	924	924	924	1001
549	20240508	110500	999789542	924	924	924	923	1681
550	20240508	110400	998236300	924	921	924	921	216
551	20240508	110300	998037058	921	921	921	921	1289
552	20240508	110200	996849889	921	920	921	920	738
553	20240508	110100	996170193	920	919	920	919	1979
554	20240508	110000	994351014	920	920	920	920	562
555	20240508	105900	993833974	921	921	921	921	132
556	20240508	105800	993712402	922	919	922	918	472
557	20240508	105700	993279100	918	924	924	918	717
558	20240508	105600	992619988	924	919	924	919	5546
559	20240508	105500	987523169	919	920	924	919	14581
560	20240508	105400	974117791	924	920	924	920	2128
561	20240508	105300	972160027	921	921	921	920	2259
562	20240508	105200	970079938	921	924	924	921	2209
563	20240508	105100	968044520	924	924	924	923	2137
564	20240508	105000	966070132	924	922	924	922	853
565	20240508	104900	965283495	921	921	921	921	0
566	20240508	104800	965283495	921	921	921	921	835
567	20240508	104700	964514460	920	921	922	920	1497
568	20240508	104600	963135422	921	921	921	921	661
569	20240508	104500	962526641	922	923	923	920	6148
570	20240508	104400	956861117	924	924	925	922	5010
571	20240508	104300	952238080	925	925	925	923	1401
572	20240508	104200	950944480	923	927	927	923	5132
573	20240508	104100	946197685	927	928	928	927	288
574	20240508	104000	945930609	926	928	928	926	500
575	20240508	103900	945467604	926	925	929	925	422
576	20240508	103800	945076836	925	930	930	924	2592
577	20240508	103700	942671150	930	929	930	929	1972
578	20240508	103600	940839036	929	924	929	924	7
579	20240508	103500	940832563	924	924	930	924	19
580	20240508	103400	940814905	930	930	930	930	309
581	20240508	103300	940527535	930	925	930	925	15924
582	20240508	103200	925739557	925	926	926	925	1309
583	20240508	103100	924528731	925	925	925	925	941
584	20240508	103000	923658306	924	925	925	924	893
585	20240508	102900	922832282	924	924	924	924	36
586	20240508	102800	922799018	925	927	927	925	370
587	20240508	102700	922456764	927	925	927	925	1424
588	20240508	102600	921138716	925	925	925	925	3816
589	20240508	102500	917608916	924	926	926	923	3852
590	20240508	102400	914049050	927	928	928	927	412
591	20240508	102300	913667094	928	925	928	925	9
592	20240508	102200	913658766	925	925	925	925	3
593	20240508	102100	913655991	924	929	929	924	9273
594	20240508	102000	905082467	930	930	930	930	642
595	20240508	101900	904485407	930	928	930	927	2238
596	20240508	101800	902407043	928	927	928	927	17
597	20240508	101700	902391276	927	927	928	927	211
598	20240508	101600	902195678	927	927	928	924	315
599	20240508	101500	901903597	927	924	927	922	1849
600	20240508	101400	900196325	923	929	929	922	3379
601	20240508	101300	897070156	929	929	930	929	1174
602	20240508	101200	895978536	929	925	930	925	2137
603	20240508	101100	893991413	929	931	932	929	3204
604	20240508	101000	891010501	930	926	930	926	8645
605	20240508	100900	882994827	925	922	925	922	5855
606	20240508	100800	877595194	921	921	921	919	4713
607	20240508	100700	873258011	920	924	926	920	6222
608	20240508	100600	867513183	924	925	925	924	1978
609	20240508	100500	865685510	925	922	926	922	401
610	20240508	100400	865315720	925	921	925	921	3343
611	20240508	100300	862227964	921	920	921	920	4089
612	20240508	100200	858464842	920	923	923	920	2067
613	20240508	100100	856559290	925	925	925	925	12
614	20240508	100000	856548190	925	926	926	921	752
615	20240508	095900	855855549	920	926	926	920	5212
616	20240508	095800	851052934	923	926	926	923	6861
617	20240508	095700	844701408	926	926	926	923	3257
618	20240508	095600	841689976	926	928	928	926	1895
619	20240508	095500	839933411	928	928	928	927	274
620	20240508	095400	839679148	928	928	928	928	834
621	20240508	095300	838905196	927	927	928	927	6860
622	20240508	095200	832543124	927	926	927	926	756
623	20240508	095100	831842412	927	923	928	923	2193
624	20240508	095000	829812473	919	918	920	918	4283
625	20240508	094900	825872491	919	918	919	918	4822
626	20240508	094800	821445537	918	919	920	918	764
627	20240508	094700	820744126	920	915	920	915	2614
628	20240508	094600	818347722	917	917	917	915	3849
629	20240508	094500	814822270	918	917	918	916	5748
630	20240508	094400	809551356	917	919	919	917	5562
631	20240508	094300	804447415	919	920	920	919	1614
632	20240508	094200	802963048	920	918	921	918	3471
633	20240508	094100	799769586	920	920	921	918	22921
634	20240508	094000	778683704	921	922	923	920	4552
635	20240508	093900	774489686	922	924	924	922	4516
636	20240508	093800	770320835	923	928	930	923	5832
637	20240508	093700	764921630	928	927	928	921	14310
638	20240508	093600	751699897	929	931	931	926	3838
639	20240508	093500	748132014	932	931	933	927	34834
640	20240508	093400	715733077	933	934	935	932	13792
641	20240508	093300	702856095	935	935	935	934	4407
642	20240508	093200	698738860	934	935	936	931	7204
643	20240508	093100	692006460	936	943	948	930	37029
644	20240508	093000	657229170	944	949	952	943	46905
645	20240508	092900	612810590	947	951	957	942	76989
646	20240508	092800	539472423	952	939	953	939	55808
647	20240508	092700	486588987	938	938	938	935	11084
648	20240508	092600	476211628	935	939	940	934	20257
649	20240508	092500	457251716	940	937	945	931	50552
650	20240508	092400	409819952	935	924	938	924	39633
651	20240508	092300	372925889	923	920	925	920	13880
652	20240508	092200	360111880	920	916	920	916	1744
653	20240508	092100	358511413	916	916	917	915	5223
654	20240508	092000	353730494	916	913	916	912	10694
655	20240508	091900	343956440	914	916	916	914	18023
656	20240508	091800	327468803	915	920	920	915	21685
657	20240508	091700	307590707	921	915	921	914	10030
658	20240508	091600	298387622	915	918	918	914	8625
659	20240508	091500	290478728	918	918	918	912	2635
660	20240508	091400	288062007	918	914	918	909	19347
661	20240508	091300	270410861	914	920	924	914	39440
662	20240508	091200	234165831	920	917	926	915	34207
663	20240508	091100	202640061	916	911	916	911	18477
664	20240508	091000	185766634	912	911	912	907	4156
665	20240508	090900	181978864	910	911	913	905	13168
666	20240508	090800	169974894	911	901	911	900	11551
667	20240508	090700	159519718	901	913	917	901	20817
668	20240508	090600	140529554	915	899	926	898	28660
669	20240508	090500	114456772	905	892	905	891	16462
670	20240508	090400	99658018	891	890	895	890	1823
671	20240508	090300	98035343	888	888	888	882	18065
672	20240508	090200	82031142	888	884	889	881	20843
673	20240508	090100	63535003	885	899	900	885	27398
674	20240508	090000	39058877	899	905	905	892	43267