KissMeData/131090/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201600	34226131	985	985	985	985	1019
3	20240508	201500	34226131	985	985	985	985	0
4	20240508	201400	34226131	985	985	985	985	0
5	20240508	201300	34226131	985	985	985	985	0
6	20240508	201200	34226131	985	985	985	985	0
7	20240508	201100	34226131	985	985	985	985	0
8	20240508	201000	34226131	985	985	985	985	0
9	20240508	200900	34226131	985	985	985	985	0
10	20240508	200800	34226131	985	985	985	985	0
11	20240508	200700	34226131	985	985	985	985	0
12	20240508	200600	34226131	985	985	985	985	0
13	20240508	200500	34226131	985	985	985	985	0
14	20240508	200400	34226131	985	985	985	985	0
15	20240508	200300	34226131	985	985	985	985	0
16	20240508	200200	34226131	985	985	985	985	0
17	20240508	200100	34226131	985	985	985	985	0
18	20240508	200000	34226131	985	985	985	985	0
19	20240508	195900	34226131	985	985	985	985	0
20	20240508	195800	34226131	985	985	985	985	0
21	20240508	195700	34226131	985	985	985	985	0
22	20240508	195600	34226131	985	985	985	985	0
23	20240508	195500	34226131	985	985	985	985	0
24	20240508	195400	34226131	985	985	985	985	0
25	20240508	195300	34226131	985	985	985	985	0
26	20240508	195200	34226131	985	985	985	985	0
27	20240508	195100	34226131	985	985	985	985	0
28	20240508	195000	34226131	985	985	985	985	0
29	20240508	194900	34226131	985	985	985	985	0
30	20240508	194800	34226131	985	985	985	985	0
31	20240508	194700	34226131	985	985	985	985	0
32	20240508	194600	34226131	985	985	985	985	1019
33	20240508	194500	34226131	985	985	985	985	0
34	20240508	194400	34226131	985	985	985	985	0
35	20240508	194300	34226131	985	985	985	985	0
36	20240508	194200	34226131	985	985	985	985	0
37	20240508	194100	34226131	985	985	985	985	0
38	20240508	194000	34226131	985	985	985	985	0
39	20240508	193900	34226131	985	985	985	985	0
40	20240508	193800	34226131	985	985	985	985	0
41	20240508	193700	34226131	985	985	985	985	0
42	20240508	193600	34226131	985	985	985	985	0
43	20240508	193500	34226131	985	985	985	985	0
44	20240508	193400	34226131	985	985	985	985	0
45	20240508	193300	34226131	985	985	985	985	0
46	20240508	193200	34226131	985	985	985	985	0
47	20240508	193100	34226131	985	985	985	985	0
48	20240508	193000	34226131	985	985	985	985	0
49	20240508	192900	34226131	985	985	985	985	0
50	20240508	192800	34226131	985	985	985	985	0
51	20240508	192700	34226131	985	985	985	985	0
52	20240508	192600	34226131	985	985	985	985	0
53	20240508	192500	34226131	985	985	985	985	0
54	20240508	192400	34226131	985	985	985	985	0
55	20240508	192300	34226131	985	985	985	985	0
56	20240508	192200	34226131	985	985	985	985	0
57	20240508	192100	34226131	985	985	985	985	0
58	20240508	192000	34226131	985	985	985	985	0
59	20240508	191900	34226131	985	985	985	985	0
60	20240508	191800	34226131	985	985	985	985	0
61	20240508	191700	34226131	985	985	985	985	0
62	20240508	191600	34226131	985	985	985	985	1019
63	20240508	191500	34226131	985	985	985	985	0
64	20240508	191400	34226131	985	985	985	985	0
65	20240508	191300	34226131	985	985	985	985	0
66	20240508	191200	34226131	985	985	985	985	0
67	20240508	191100	34226131	985	985	985	985	0
68	20240508	191000	34226131	985	985	985	985	0
69	20240508	190900	34226131	985	985	985	985	0
70	20240508	190800	34226131	985	985	985	985	0
71	20240508	190700	34226131	985	985	985	985	0
72	20240508	190600	34226131	985	985	985	985	0
73	20240508	190500	34226131	985	985	985	985	0
74	20240508	190400	34226131	985	985	985	985	0
75	20240508	190300	34226131	985	985	985	985	0
76	20240508	190200	34226131	985	985	985	985	0
77	20240508	190100	34226131	985	985	985	985	0
78	20240508	190000	34226131	985	985	985	985	0
79	20240508	185900	34226131	985	985	985	985	0
80	20240508	185800	34226131	985	985	985	985	0
81	20240508	185700	34226131	985	985	985	985	0
82	20240508	185600	34226131	985	985	985	985	0
83	20240508	185500	34226131	985	985	985	985	0
84	20240508	185400	34226131	985	985	985	985	0
85	20240508	185300	34226131	985	985	985	985	0
86	20240508	185200	34226131	985	985	985	985	0
87	20240508	185100	34226131	985	985	985	985	0
88	20240508	185000	34226131	985	985	985	985	0
89	20240508	184900	34226131	985	985	985	985	0
90	20240508	184800	34226131	985	985	985	985	0
91	20240508	184700	34226131	985	985	985	985	0
92	20240508	184600	34226131	985	985	985	985	1019
93	20240508	184500	34226131	985	985	985	985	0
94	20240508	184400	34226131	985	985	985	985	0
95	20240508	184300	34226131	985	985	985	985	0
96	20240508	184200	34226131	985	985	985	985	0
97	20240508	184100	34226131	985	985	985	985	0
98	20240508	184000	34226131	985	985	985	985	0
99	20240508	183900	34226131	985	985	985	985	0
100	20240508	183800	34226131	985	985	985	985	0
101	20240508	183700	34226131	985	985	985	985	0
102	20240508	183600	34226131	985	985	985	985	0
103	20240508	183500	34226131	985	985	985	985	0
104	20240508	183400	34226131	985	985	985	985	0
105	20240508	183300	34226131	985	985	985	985	0
106	20240508	183200	34226131	985	985	985	985	0
107	20240508	183100	34226131	985	985	985	985	0
108	20240508	183000	34226131	985	985	985	985	0
109	20240508	182900	34226131	985	985	985	985	0
110	20240508	182800	34226131	985	985	985	985	0
111	20240508	182700	34226131	985	985	985	985	0
112	20240508	182600	34226131	985	985	985	985	0
113	20240508	182500	34226131	985	985	985	985	0
114	20240508	182400	34226131	985	985	985	985	0
115	20240508	182300	34226131	985	985	985	985	0
116	20240508	182200	34226131	985	985	985	985	0
117	20240508	182100	34226131	985	985	985	985	0
118	20240508	182000	34226131	985	985	985	985	0
119	20240508	181900	34226131	985	985	985	985	0
120	20240508	181800	34226131	985	985	985	985	0
121	20240508	181700	34226131	985	985	985	985	0
122	20240508	181600	34226131	985	985	985	985	1019
123	20240508	181500	34226131	985	985	985	985	0
124	20240508	181400	34226131	985	985	985	985	0
125	20240508	181300	34226131	985	985	985	985	0
126	20240508	181200	34226131	985	985	985	985	0
127	20240508	181100	34226131	985	985	985	985	0
128	20240508	181000	34226131	985	985	985	985	0
129	20240508	180900	34226131	985	985	985	985	0
130	20240508	180800	34226131	985	985	985	985	0
131	20240508	180700	34226131	985	985	985	985	0
132	20240508	180600	34226131	985	985	985	985	0
133	20240508	180500	34226131	985	985	985	985	0
134	20240508	180400	34226131	985	985	985	985	0
135	20240508	180300	34226131	985	985	985	985	0
136	20240508	180200	34226131	985	985	985	985	0
137	20240508	180100	34226131	985	985	985	985	0
138	20240508	180000	34226131	985	985	985	985	0
139	20240508	175900	34226131	985	985	985	985	0
140	20240508	175800	34226131	985	985	985	985	0
141	20240508	175700	34226131	985	985	985	985	0
142	20240508	175600	34226131	985	985	985	985	0
143	20240508	175500	34226131	985	985	985	985	0
144	20240508	175400	34226131	985	985	985	985	0
145	20240508	175300	34226131	985	985	985	985	0
146	20240508	175200	34226131	985	985	985	985	0
147	20240508	175100	34226131	985	985	985	985	0
148	20240508	175000	34226131	985	985	985	985	0
149	20240508	174900	34226131	985	985	985	985	0
150	20240508	174800	34226131	985	985	985	985	0
151	20240508	174700	34226131	985	985	985	985	0
152	20240508	174600	34226131	985	985	985	985	1019
153	20240508	174500	34226131	985	985	985	985	0
154	20240508	174400	34226131	985	985	985	985	0
155	20240508	174300	34226131	985	985	985	985	0
156	20240508	174200	34226131	985	985	985	985	0
157	20240508	174100	34226131	985	985	985	985	0
158	20240508	174000	34226131	985	985	985	985	0
159	20240508	173900	34226131	985	985	985	985	0
160	20240508	173800	34226131	985	985	985	985	0
161	20240508	173700	34226131	985	985	985	985	0
162	20240508	173600	34226131	985	985	985	985	0
163	20240508	173500	34226131	985	985	985	985	0
164	20240508	173400	34226131	985	985	985	985	0
165	20240508	173300	34226131	985	985	985	985	0
166	20240508	173200	34226131	985	985	985	985	0
167	20240508	173100	34226131	985	985	985	985	0
168	20240508	173000	34226131	985	985	985	985	0
169	20240508	172900	34226131	985	985	985	985	0
170	20240508	172800	34226131	985	985	985	985	0
171	20240508	172700	34226131	985	985	985	985	0
172	20240508	172600	34226131	985	985	985	985	0
173	20240508	172500	34226131	985	985	985	985	0
174	20240508	172400	34226131	985	985	985	985	0
175	20240508	172300	34226131	985	985	985	985	0
176	20240508	172200	34226131	985	985	985	985	0
177	20240508	172100	34226131	985	985	985	985	0
178	20240508	172000	34226131	985	985	985	985	0
179	20240508	171900	34226131	985	985	985	985	0
180	20240508	171800	34226131	985	985	985	985	0
181	20240508	171700	34226131	985	985	985	985	0
182	20240508	171600	34226131	985	985	985	985	1019
183	20240508	171500	34226131	985	985	985	985	0
184	20240508	171400	34226131	985	985	985	985	0
185	20240508	171300	34226131	985	985	985	985	0
186	20240508	171200	34226131	985	985	985	985	0
187	20240508	171100	34226131	985	985	985	985	0
188	20240508	171000	34226131	985	985	985	985	0
189	20240508	170900	34226131	985	985	985	985	0
190	20240508	170800	34226131	985	985	985	985	0
191	20240508	170700	34226131	985	985	985	985	0
192	20240508	170600	34226131	985	985	985	985	0
193	20240508	170500	34226131	985	985	985	985	0
194	20240508	170400	34226131	985	985	985	985	0
195	20240508	170300	34226131	985	985	985	985	0
196	20240508	170200	34226131	985	985	985	985	0
197	20240508	170100	34226131	985	985	985	985	0
198	20240508	170000	34226131	985	985	985	985	0
199	20240508	165900	34226131	985	985	985	985	0
200	20240508	165800	34226131	985	985	985	985	0
201	20240508	165700	34226131	985	985	985	985	0
202	20240508	165600	34226131	985	985	985	985	0
203	20240508	165500	34226131	985	985	985	985	0
204	20240508	165400	34226131	985	985	985	985	0
205	20240508	165300	34226131	985	985	985	985	0
206	20240508	165200	34226131	985	985	985	985	0
207	20240508	165100	34226131	985	985	985	985	0
208	20240508	165000	34226131	985	985	985	985	0
209	20240508	164900	34226131	985	985	985	985	0
210	20240508	164800	34226131	985	985	985	985	0
211	20240508	164700	34226131	985	985	985	985	0
212	20240508	164600	34226131	985	985	985	985	1019
213	20240508	164500	34226131	985	985	985	985	0
214	20240508	164400	34226131	985	985	985	985	0
215	20240508	164300	34226131	985	985	985	985	0
216	20240508	164200	34226131	985	985	985	985	0
217	20240508	164100	34226131	985	985	985	985	0
218	20240508	164000	34226131	985	985	985	985	0
219	20240508	163900	34226131	985	985	985	985	0
220	20240508	163800	34226131	985	985	985	985	0
221	20240508	163700	34226131	985	985	985	985	0
222	20240508	163600	34226131	985	985	985	985	0
223	20240508	163500	34226131	985	985	985	985	0
224	20240508	163400	34226131	985	985	985	985	0
225	20240508	163300	34226131	985	985	985	985	0
226	20240508	163200	34226131	985	985	985	985	0
227	20240508	163100	34226131	985	985	985	985	0
228	20240508	163000	34226131	985	985	985	985	0
229	20240508	162900	34226131	985	985	985	985	0
230	20240508	162800	34226131	985	985	985	985	0
231	20240508	162700	34226131	985	985	985	985	0
232	20240508	162600	34226131	985	985	985	985	0
233	20240508	162500	34226131	985	985	985	985	0
234	20240508	162400	34226131	985	985	985	985	0
235	20240508	162300	34226131	985	985	985	985	0
236	20240508	162200	34226131	985	985	985	985	0
237	20240508	162100	34226131	985	985	985	985	0
238	20240508	162000	34226131	985	985	985	985	0
239	20240508	161900	34226131	985	985	985	985	0
240	20240508	161800	34226131	985	985	985	985	0
241	20240508	161700	34226131	985	985	985	985	0
242	20240508	161600	34226131	985	985	985	985	1019
243	20240508	161500	34226131	985	985	985	985	0
244	20240508	161400	34226131	985	985	985	985	0
245	20240508	161300	34226131	985	985	985	985	0
246	20240508	161200	34226131	985	985	985	985	0
247	20240508	161100	34226131	985	985	985	985	0
248	20240508	161000	34226131	985	985	985	985	0
249	20240508	160900	34226131	985	985	985	985	0
250	20240508	160800	34226131	985	985	985	985	0
251	20240508	160700	34226131	985	985	985	985	0
252	20240508	160600	34226131	985	985	985	985	0
253	20240508	160500	34226131	985	985	985	985	0
254	20240508	160400	34226131	985	985	985	985	0
255	20240508	160300	34226131	985	985	985	985	0
256	20240508	160200	34226131	985	985	985	985	0
257	20240508	160100	34226131	985	985	985	985	0
258	20240508	160000	34226131	985	985	985	985	0
259	20240508	155900	34226131	985	985	985	985	0
260	20240508	155800	34226131	985	985	985	985	0
261	20240508	155700	34226131	985	985	985	985	0
262	20240508	155600	34226131	985	985	985	985	0
263	20240508	155500	34226131	985	985	985	985	0
264	20240508	155400	34226131	985	985	985	985	0
265	20240508	155300	34226131	985	985	985	985	0
266	20240508	155200	34226131	985	985	985	985	0
267	20240508	155100	34226131	985	985	985	985	0
268	20240508	155000	34226131	985	985	985	985	0
269	20240508	154900	34226131	985	985	985	985	0
270	20240508	154800	34226131	985	985	985	985	0
271	20240508	154700	34226131	985	985	985	985	0
272	20240508	154600	34226131	985	985	985	985	1019
273	20240508	154500	34226131	985	985	985	985	0
274	20240508	154400	34226131	985	985	985	985	0
275	20240508	154300	34226131	985	985	985	985	0
276	20240508	154200	34226131	985	985	985	985	0
277	20240508	154100	34226131	985	985	985	985	0
278	20240508	154000	34226131	985	985	985	985	0
279	20240508	153900	34226131	985	985	985	985	0
280	20240508	153800	34226131	985	985	985	985	0
281	20240508	153700	34226131	985	985	985	985	0
282	20240508	153600	34226131	985	985	985	985	0
283	20240508	153500	34226131	985	985	985	985	0
284	20240508	153400	34226131	985	985	985	985	0
285	20240508	153300	34226131	985	985	985	985	0
286	20240508	153200	34226131	985	985	985	985	0
287	20240508	153100	34226131	985	985	985	985	0
288	20240508	153000	34226131	985	985	985	985	1019
289	20240508	152900	33222416	984	984	984	984	0
290	20240508	152800	33222416	984	984	984	984	0
291	20240508	152700	33222416	984	984	984	984	0
292	20240508	152600	33222416	984	984	984	984	0
293	20240508	152500	33222416	984	984	984	984	0
294	20240508	152400	33222416	984	984	984	984	0
295	20240508	152300	33222416	984	984	984	984	0
296	20240508	152200	33222416	984	984	984	984	0
297	20240508	152100	33222416	984	984	984	984	0
298	20240508	152000	33222416	984	984	984	984	0
299	20240508	151900	33222416	984	984	984	984	38
300	20240508	151800	33185024	984	984	984	984	40
301	20240508	151700	33145664	984	984	984	984	41
302	20240508	151600	33105320	984	984	984	984	40
303	20240508	151500	33065960	984	984	984	984	40
304	20240508	151400	33026600	985	984	985	984	42
305	20240508	151300	32985271	984	984	984	984	42
306	20240508	151200	32943943	984	984	984	984	36
307	20240508	151100	32908519	984	984	984	984	43
308	20240508	151000	32866207	984	984	984	984	44
309	20240508	150900	32822911	985	985	985	985	22
310	20240508	150800	32801241	985	985	985	985	0
311	20240508	150700	32801241	985	985	985	985	0
312	20240508	150600	32801241	985	985	985	985	22
313	20240508	150500	32779571	985	985	985	985	0
314	20240508	150400	32779571	985	985	985	985	0
315	20240508	150300	32779571	985	985	985	985	22
316	20240508	150200	32757901	985	985	985	985	0
317	20240508	150100	32757901	985	985	985	985	0
318	20240508	150000	32757901	985	985	985	985	22
319	20240508	145900	32736231	985	985	985	985	0
320	20240508	145800	32736231	985	985	985	985	23
321	20240508	145700	32713576	986	985	986	985	3
322	20240508	145600	32710620	985	985	985	985	0
323	20240508	145500	32710620	985	985	985	985	0
324	20240508	145400	32710620	985	985	985	985	122
325	20240508	145300	32590450	985	985	985	985	129
326	20240508	145200	32463385	985	985	985	985	0
327	20240508	145100	32463385	985	985	985	985	22
328	20240508	145000	32441715	985	985	985	985	0
329	20240508	144900	32441715	985	985	985	985	0
330	20240508	144800	32441715	985	985	985	985	22
331	20240508	144700	32420045	985	985	985	985	0
332	20240508	144600	32420045	985	985	985	985	0
333	20240508	144500	32420045	985	985	985	985	22
334	20240508	144400	32398375	985	985	985	985	0
335	20240508	144300	32398375	985	985	985	985	0
336	20240508	144200	32398375	985	985	985	985	22
337	20240508	144100	32376705	985	985	985	985	0
338	20240508	144000	32376705	985	985	985	985	2
339	20240508	143900	32374735	985	985	985	985	22
340	20240508	143800	32353065	985	985	985	985	19
341	20240508	143700	32334350	985	985	985	985	0
342	20240508	143600	32334350	985	985	985	985	22
343	20240508	143500	32312680	985	985	985	985	0
344	20240508	143400	32312680	985	985	985	985	0
345	20240508	143300	32312680	985	985	985	985	22
346	20240508	143200	32291010	985	985	985	985	0
347	20240508	143100	32291010	985	985	985	985	0
348	20240508	143000	32291010	985	985	985	985	22
349	20240508	142900	32269340	985	985	985	985	338
350	20240508	142800	31936410	985	985	985	985	0
351	20240508	142700	31936410	985	985	985	985	0
352	20240508	142600	31936410	985	985	985	985	0
353	20240508	142500	31936410	985	985	985	985	0
354	20240508	142400	31936410	985	985	985	985	0
355	20240508	142300	31936410	985	985	985	985	0
356	20240508	142200	31936410	985	985	985	985	0
357	20240508	142100	31936410	985	985	985	985	500
358	20240508	142000	31443910	986	986	986	986	0
359	20240508	141900	31443910	986	986	986	986	0
360	20240508	141800	31443910	986	986	986	986	22
361	20240508	141700	31422218	986	986	986	986	62
362	20240508	141600	31361086	987	987	987	987	0
363	20240508	141500	31361086	987	987	987	987	22
364	20240508	141400	31339372	987	987	987	987	0
365	20240508	141300	31339372	987	987	987	987	16
366	20240508	141200	31323580	987	987	987	987	22
367	20240508	141100	31301866	987	987	987	987	0
368	20240508	141000	31301866	987	987	987	987	0
369	20240508	140900	31301866	987	987	987	987	322
370	20240508	140800	30984052	987	987	987	987	0
371	20240508	140700	30984052	987	987	987	987	0
372	20240508	140600	30984052	987	986	987	986	21
373	20240508	140500	30963342	986	986	986	986	226
374	20240508	140400	30740506	986	986	986	986	202
375	20240508	140300	30541334	985	985	985	985	0
376	20240508	140200	30541334	985	985	985	985	0
377	20240508	140100	30541334	985	985	985	985	0
378	20240508	140000	30541334	985	985	986	985	24
379	20240508	135900	30517674	986	986	986	986	0
380	20240508	135800	30517674	986	986	986	986	0
381	20240508	135700	30517674	986	985	986	985	26
382	20240508	135600	30492039	986	986	986	986	0
383	20240508	135500	30492039	986	986	986	986	0
384	20240508	135400	30492039	986	984	986	984	2
385	20240508	135300	30490069	984	984	984	984	0
386	20240508	135200	30490069	984	984	984	984	1
387	20240508	135100	30489085	986	986	986	984	12
388	20240508	135000	30477263	983	983	986	983	12
389	20240508	134900	30465452	983	985	985	983	20
390	20240508	134800	30445770	986	985	986	985	6
391	20240508	134700	30439859	982	982	985	982	5
392	20240508	134600	30434943	985	982	985	982	22
393	20240508	134500	30413306	985	982	985	982	47
394	20240508	134400	30367053	985	982	985	982	27
395	20240508	134300	30340500	985	985	985	981	227
396	20240508	134200	30117191	984	985	985	984	123
397	20240508	134100	29996136	986	986	986	986	0
398	20240508	134000	29996136	986	986	986	986	1
399	20240508	133900	29995150	986	986	986	986	23
400	20240508	133800	29972472	986	986	986	986	500
401	20240508	133700	29479472	986	986	986	986	0
402	20240508	133600	29479472	986	986	986	986	23
403	20240508	133500	29456794	986	986	986	986	1
404	20240508	133400	29455808	986	986	986	986	0
405	20240508	133300	29455808	986	985	986	985	23
406	20240508	133200	29433132	986	986	986	986	0
407	20240508	133100	29433132	986	986	986	986	0
408	20240508	133000	29433132	986	985	986	985	23
409	20240508	132900	29410457	986	986	986	986	0
410	20240508	132800	29410457	986	986	986	986	0
411	20240508	132700	29410457	986	985	986	985	28
412	20240508	132600	29382850	986	986	986	986	0
413	20240508	132500	29382850	986	986	986	986	0
414	20240508	132400	29382850	986	984	986	984	3
415	20240508	132300	29379896	984	984	984	984	0
416	20240508	132200	29379896	984	984	984	984	0
417	20240508	132100	29379896	984	984	986	984	41
418	20240508	132000	29339494	986	984	986	984	19
419	20240508	131900	29320776	984	984	986	984	15
420	20240508	131800	29306000	986	984	986	984	39
421	20240508	131700	29267566	986	986	986	984	14
422	20240508	131600	29253772	986	986	986	986	0
423	20240508	131500	29253772	986	983	986	983	76
424	20240508	131400	29178978	983	985	985	982	108
425	20240508	131300	29072867	985	985	985	985	10
426	20240508	131200	29063017	986	986	986	986	23
427	20240508	131100	29040339	986	986	986	986	0
428	20240508	131000	29040339	986	986	986	986	0
429	20240508	130900	29040339	986	986	986	986	23
430	20240508	130800	29017661	986	986	986	986	0
431	20240508	130700	29017661	986	986	986	986	0
432	20240508	130600	29017661	986	986	986	986	23
433	20240508	130500	28994983	986	986	986	986	0
434	20240508	130400	28994983	986	986	986	986	0
435	20240508	130300	28994983	986	986	986	986	23
436	20240508	130200	28972305	986	986	986	986	0
437	20240508	130100	28972305	986	986	986	986	0
438	20240508	130000	28972305	986	986	986	986	23
439	20240508	125900	28949627	986	986	986	986	0
440	20240508	125800	28949627	986	986	986	986	0
441	20240508	125700	28949627	986	986	986	986	23
442	20240508	125600	28926949	986	986	986	986	0
443	20240508	125500	28926949	986	986	986	986	0
444	20240508	125400	28926949	986	986	986	986	23
445	20240508	125300	28904271	986	986	986	986	0
446	20240508	125200	28904271	986	986	986	986	0
447	20240508	125100	28904271	986	987	987	986	87
448	20240508	125000	28818422	987	987	987	987	0
449	20240508	124900	28818422	987	987	987	987	0
450	20240508	124800	28818422	987	987	987	987	23
451	20240508	124700	28795721	987	987	987	987	0
452	20240508	124600	28795721	987	987	987	987	0
453	20240508	124500	28795721	987	988	988	987	564
454	20240508	124400	28238901	988	988	988	988	0
455	20240508	124300	28238901	988	987	988	987	607
456	20240508	124200	27639791	987	987	987	987	23
457	20240508	124100	27617090	987	986	987	986	569
458	20240508	124000	27056051	986	986	986	986	0
459	20240508	123900	27056051	986	986	986	986	23
460	20240508	123800	27033373	986	986	986	986	0
461	20240508	123700	27033373	986	986	986	986	2
462	20240508	123600	27031401	986	982	986	982	487
463	20240508	123500	26551732	981	981	981	981	0
464	20240508	123400	26551732	981	981	981	981	26
465	20240508	123300	26526226	982	982	982	982	34
466	20240508	123200	26492838	982	982	982	982	0
467	20240508	123100	26492838	982	983	985	982	19
468	20240508	123000	26474163	985	983	985	983	25
469	20240508	122900	26449540	985	985	985	985	0
470	20240508	122800	26449540	985	985	985	985	0
471	20240508	122700	26449540	985	982	985	982	134
472	20240508	122600	26317561	982	982	982	982	0
473	20240508	122500	26317561	982	982	985	982	106
474	20240508	122400	26213157	984	982	984	982	23
475	20240508	122300	26190527	984	984	984	984	0
476	20240508	122200	26190527	984	984	984	984	0
477	20240508	122100	26190527	984	982	984	982	23
478	20240508	122000	26167897	984	982	984	982	4
479	20240508	121900	26163963	984	984	984	984	0
480	20240508	121800	26163963	984	982	984	982	24
481	20240508	121700	26140355	984	984	984	984	0
482	20240508	121600	26140355	984	984	984	984	0
483	20240508	121500	26140355	984	982	984	982	27
484	20240508	121400	26113793	984	984	984	984	0
485	20240508	121300	26113793	984	984	984	984	3
486	20240508	121200	26110841	984	984	984	984	1
487	20240508	121100	26109857	981	981	984	981	19
488	20240508	121000	26091191	983	981	983	981	860
489	20240508	120900	25247529	981	981	981	981	23
490	20240508	120800	25224966	981	981	981	981	0
491	20240508	120700	25224966	981	981	981	981	0
492	20240508	120600	25224966	981	980	981	980	19
493	20240508	120500	25206332	980	980	980	980	12
494	20240508	120400	25194572	983	983	983	983	0
495	20240508	120300	25194572	983	983	983	983	23
496	20240508	120200	25171963	983	983	983	983	0
497	20240508	120100	25171963	983	983	983	983	0
498	20240508	120000	25171963	983	983	983	983	24
499	20240508	115900	25148371	983	983	983	983	0
500	20240508	115800	25148371	983	983	983	983	0
501	20240508	115700	25148371	983	983	983	983	23
502	20240508	115600	25125762	983	983	983	983	0
503	20240508	115500	25125762	983	983	983	983	1
504	20240508	115400	25124779	979	979	979	979	0
505	20240508	115300	25124779	979	979	979	979	10
506	20240508	115200	25114989	980	979	980	979	11
507	20240508	115100	25104216	979	985	985	978	8038
508	20240508	115000	17224848	985	985	985	985	1
509	20240508	114900	17223863	984	984	984	984	0
510	20240508	114800	17223863	984	984	984	984	225
511	20240508	114700	17002463	984	984	984	984	0
512	20240508	114600	17002463	984	984	984	984	0
513	20240508	114500	17002463	984	984	984	984	25
514	20240508	114400	16977863	984	984	984	984	0
515	20240508	114300	16977863	984	984	984	984	3
516	20240508	114200	16974911	983	984	984	983	329
517	20240508	114100	16651480	984	984	984	984	0
518	20240508	114000	16651480	984	984	984	984	0
519	20240508	113900	16651480	984	984	984	984	23
520	20240508	113800	16628848	984	984	984	984	0
521	20240508	113700	16628848	984	983	984	983	313
522	20240508	113600	16321165	983	983	983	983	23
523	20240508	113500	16298556	983	983	983	983	0
524	20240508	113400	16298556	983	983	983	983	0
525	20240508	113300	16298556	983	983	983	983	23
526	20240508	113200	16275947	983	983	983	983	2
527	20240508	113100	16273981	983	983	983	983	0
528	20240508	113000	16273981	983	983	983	983	23
529	20240508	112900	16251372	983	983	983	983	0
530	20240508	112800	16251372	983	983	983	983	0
531	20240508	112700	16251372	983	983	983	983	23
532	20240508	112600	16228763	983	983	983	983	0
533	20240508	112500	16228763	983	983	983	983	0
534	20240508	112400	16228763	983	983	983	983	23
535	20240508	112300	16206154	983	983	983	983	0
536	20240508	112200	16206154	983	983	983	983	2
537	20240508	112100	16204188	983	983	983	983	23
538	20240508	112000	16181579	983	983	983	983	0
539	20240508	111900	16181579	983	983	983	983	0
540	20240508	111800	16181579	983	983	983	983	23
541	20240508	111700	16158970	983	983	983	983	0
542	20240508	111600	16158970	983	983	983	983	0
543	20240508	111500	16158970	983	983	983	983	23
544	20240508	111400	16136361	983	983	983	983	0
545	20240508	111300	16136361	983	983	983	983	0
546	20240508	111200	16136361	983	983	983	983	23
547	20240508	111100	16113752	983	983	983	983	0
548	20240508	111000	16113752	983	983	983	983	5
549	20240508	110900	16108837	983	983	983	983	23
550	20240508	110800	16086228	983	983	983	983	0
551	20240508	110700	16086228	983	983	983	983	0
552	20240508	110600	16086228	983	982	983	982	3
553	20240508	110500	16083281	982	982	982	982	2
554	20240508	110400	16081317	981	982	982	981	100
555	20240508	110300	15983129	983	983	983	983	23
556	20240508	110200	15960520	983	983	983	983	0
557	20240508	110100	15960520	983	983	983	983	0
558	20240508	110000	15960520	983	983	983	983	23
559	20240508	105900	15937911	983	983	983	983	0
560	20240508	105800	15937911	983	983	983	983	0
561	20240508	105700	15937911	983	983	983	983	23
562	20240508	105600	15915302	983	983	983	983	0
563	20240508	105500	15915302	983	983	983	983	0
564	20240508	105400	15915302	983	983	983	983	23
565	20240508	105300	15892693	983	983	983	983	1
566	20240508	105200	15891710	982	982	982	982	878
567	20240508	105100	15029514	982	982	982	982	23
568	20240508	105000	15006928	982	982	982	982	0
569	20240508	104900	15006928	982	982	982	982	1
570	20240508	104800	15005946	982	982	982	982	23
571	20240508	104700	14983360	982	982	982	982	0
572	20240508	104600	14983360	982	982	982	982	0
573	20240508	104500	14983360	982	982	982	982	23
574	20240508	104400	14960774	982	982	982	982	23
575	20240508	104300	14938188	982	982	982	982	0
576	20240508	104200	14938188	982	981	982	981	4
577	20240508	104100	14934263	981	981	981	981	19
578	20240508	104000	14915624	981	981	981	981	17
579	20240508	103900	14898947	981	982	982	981	37
580	20240508	103800	14862627	982	982	982	982	0
581	20240508	103700	14862627	982	982	982	982	0
582	20240508	103600	14862627	982	982	982	982	23
583	20240508	103500	14840041	983	983	983	983	0
584	20240508	103400	14840041	983	983	983	983	0
585	20240508	103300	14840041	983	983	983	983	23
586	20240508	103200	14817432	983	983	983	983	0
587	20240508	103100	14817432	983	983	983	983	0
588	20240508	103000	14817432	983	983	983	983	23
589	20240508	102900	14794823	983	981	983	981	4
590	20240508	102800	14790897	981	981	981	981	15
591	20240508	102700	14776182	981	981	981	980	1168
592	20240508	102600	13631530	981	981	981	981	17
593	20240508	102500	13614853	981	981	981	981	26
594	20240508	102400	13589347	981	981	981	981	12
595	20240508	102300	13577575	981	981	981	981	11
596	20240508	102200	13566784	981	981	981	981	10
597	20240508	102100	13556974	981	981	981	981	15
598	20240508	102000	13542259	981	981	981	981	12
599	20240508	101900	13530487	981	984	984	981	3000
600	20240508	101800	10582973	985	985	985	985	0
601	20240508	101700	10582973	985	985	985	985	1
602	20240508	101600	10581988	984	984	984	984	600
603	20240508	101500	9991588	984	984	984	984	1
604	20240508	101400	9990604	985	985	985	985	0
605	20240508	101300	9990604	985	985	985	985	0
606	20240508	101200	9990604	985	984	985	984	153
607	20240508	101100	9840049	984	984	984	984	0
608	20240508	101000	9840049	984	984	984	984	0
609	20240508	100900	9840049	984	984	984	984	0
610	20240508	100800	9840049	984	984	984	984	0
611	20240508	100700	9840049	984	984	984	984	0
612	20240508	100600	9840049	984	984	984	984	0
613	20240508	100500	9840049	984	984	984	984	0
614	20240508	100400	9840049	984	984	984	984	0
615	20240508	100300	9840049	984	984	984	984	2
616	20240508	100200	9838081	984	984	984	984	0
617	20240508	100100	9838081	984	984	984	984	0
618	20240508	100000	9838081	984	984	984	984	0
619	20240508	095900	9838081	984	984	984	984	0
620	20240508	095800	9838081	984	984	984	984	0
621	20240508	095700	9838081	984	984	984	984	2
622	20240508	095600	9836113	983	983	983	983	7500
623	20240508	095500	2463613	984	984	984	984	330
624	20240508	095400	2138893	984	984	984	984	28
625	20240508	095300	2111341	983	983	983	983	0
626	20240508	095200	2111341	983	983	983	983	0
627	20240508	095100	2111341	983	983	983	983	0
628	20240508	095000	2111341	983	981	983	981	673
629	20240508	094900	1449796	983	983	983	983	0
630	20240508	094800	1449796	983	983	983	983	0
631	20240508	094700	1449796	983	983	983	983	0
632	20240508	094600	1449796	983	980	983	980	6
633	20240508	094500	1443913	981	980	982	980	105
634	20240508	094400	1340905	982	982	982	982	0
635	20240508	094300	1340905	982	980	983	980	102
636	20240508	094200	1240644	983	983	983	983	0
637	20240508	094100	1240644	983	983	983	983	0
638	20240508	094000	1240644	983	983	983	983	0
639	20240508	093900	1240644	983	983	983	983	0
640	20240508	093800	1240644	983	983	983	983	0
641	20240508	093700	1240644	983	983	983	983	0
642	20240508	093600	1240644	983	980	983	980	5
643	20240508	093500	1235741	982	979	982	979	7
644	20240508	093400	1228873	979	979	979	979	0
645	20240508	093300	1228873	979	979	979	979	0
646	20240508	093200	1228873	979	979	979	979	0
647	20240508	093100	1228873	979	979	979	979	0
648	20240508	093000	1228873	979	979	979	979	0
649	20240508	092900	1228873	979	979	979	979	0
650	20240508	092800	1228873	979	979	979	979	0
651	20240508	092700	1228873	979	979	979	979	0
652	20240508	092600	1228873	979	979	979	979	0
653	20240508	092500	1228873	979	979	979	979	0
654	20240508	092400	1228873	979	979	979	979	0
655	20240508	092300	1228873	979	979	979	979	0
656	20240508	092200	1228873	979	979	979	978	124
657	20240508	092100	1107516	983	980	983	980	52
658	20240508	092000	1056423	980	980	980	980	0
659	20240508	091900	1056423	980	980	980	980	5
660	20240508	091800	1051523	980	980	980	980	23
661	20240508	091700	1028983	980	980	980	980	20
662	20240508	091600	1009383	980	980	980	980	3
663	20240508	091500	1006443	979	979	979	979	0
664	20240508	091400	1006443	979	979	979	979	0
665	20240508	091300	1006443	979	982	982	979	104
666	20240508	091200	904514	985	985	985	985	0
667	20240508	091100	904514	985	985	985	985	0
668	20240508	091000	904514	985	985	985	985	0
669	20240508	090900	904514	985	985	985	985	0
670	20240508	090800	904514	985	985	985	985	161
671	20240508	090700	745929	985	985	986	985	59
672	20240508	090600	687812	986	986	986	986	21
673	20240508	090500	667106	986	986	986	986	0
674	20240508	090400	667106	986	986	986	986	0
675	20240508	090300	667106	986	986	986	986	2
676	20240508	090200	665134	983	983	983	983	0
677	20240508	090100	665134	983	983	983	983	0
678	20240508	090000	665134	983	978	986	978	680