KissMeData/331520/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210800	92073805	923	923	923	923	6009
3	20240508	210700	92073805	923	923	923	923	0
4	20240508	210600	92073805	923	923	923	923	0
5	20240508	210500	92073805	923	923	923	923	0
6	20240508	210400	92073805	923	923	923	923	0
7	20240508	210300	92073805	923	923	923	923	0
8	20240508	210200	92073805	923	923	923	923	0
9	20240508	210100	92073805	923	923	923	923	0
10	20240508	210000	92073805	923	923	923	923	0
11	20240508	205900	92073805	923	923	923	923	0
12	20240508	205800	92073805	923	923	923	923	0
13	20240508	205700	92073805	923	923	923	923	0
14	20240508	205600	92073805	923	923	923	923	0
15	20240508	205500	92073805	923	923	923	923	0
16	20240508	205400	92073805	923	923	923	923	0
17	20240508	205300	92073805	923	923	923	923	0
18	20240508	205200	92073805	923	923	923	923	0
19	20240508	205100	92073805	923	923	923	923	0
20	20240508	205000	92073805	923	923	923	923	0
21	20240508	204900	92073805	923	923	923	923	0
22	20240508	204800	92073805	923	923	923	923	0
23	20240508	204700	92073805	923	923	923	923	0
24	20240508	204600	92073805	923	923	923	923	0
25	20240508	204500	92073805	923	923	923	923	0
26	20240508	204400	92073805	923	923	923	923	0
27	20240508	204300	92073805	923	923	923	923	0
28	20240508	204200	92073805	923	923	923	923	0
29	20240508	204100	92073805	923	923	923	923	0
30	20240508	204000	92073805	923	923	923	923	0
31	20240508	203900	92073805	923	923	923	923	0
32	20240508	203800	92073805	923	923	923	923	6009
33	20240508	203700	92073805	923	923	923	923	0
34	20240508	203600	92073805	923	923	923	923	0
35	20240508	203500	92073805	923	923	923	923	0
36	20240508	203400	92073805	923	923	923	923	0
37	20240508	203300	92073805	923	923	923	923	0
38	20240508	203200	92073805	923	923	923	923	0
39	20240508	203100	92073805	923	923	923	923	0
40	20240508	203000	92073805	923	923	923	923	0
41	20240508	202900	92073805	923	923	923	923	0
42	20240508	202800	92073805	923	923	923	923	0
43	20240508	202700	92073805	923	923	923	923	0
44	20240508	202600	92073805	923	923	923	923	0
45	20240508	202500	92073805	923	923	923	923	0
46	20240508	202400	92073805	923	923	923	923	0
47	20240508	202300	92073805	923	923	923	923	0
48	20240508	202200	92073805	923	923	923	923	0
49	20240508	202100	92073805	923	923	923	923	0
50	20240508	202000	92073805	923	923	923	923	0
51	20240508	201900	92073805	923	923	923	923	0
52	20240508	201800	92073805	923	923	923	923	0
53	20240508	201700	92073805	923	923	923	923	0
54	20240508	201600	92073805	923	923	923	923	0
55	20240508	201500	92073805	923	923	923	923	0
56	20240508	201400	92073805	923	923	923	923	0
57	20240508	201300	92073805	923	923	923	923	0
58	20240508	201200	92073805	923	923	923	923	0
59	20240508	201100	92073805	923	923	923	923	0
60	20240508	201000	92073805	923	923	923	923	0
61	20240508	200900	92073805	923	923	923	923	0
62	20240508	200800	92073805	923	923	923	923	6009
63	20240508	200700	92073805	923	923	923	923	0
64	20240508	200600	92073805	923	923	923	923	0
65	20240508	200500	92073805	923	923	923	923	0
66	20240508	200400	92073805	923	923	923	923	0
67	20240508	200300	92073805	923	923	923	923	0
68	20240508	200200	92073805	923	923	923	923	0
69	20240508	200100	92073805	923	923	923	923	0
70	20240508	200000	92073805	923	923	923	923	0
71	20240508	195900	92073805	923	923	923	923	0
72	20240508	195800	92073805	923	923	923	923	0
73	20240508	195700	92073805	923	923	923	923	0
74	20240508	195600	92073805	923	923	923	923	0
75	20240508	195500	92073805	923	923	923	923	0
76	20240508	195400	92073805	923	923	923	923	0
77	20240508	195300	92073805	923	923	923	923	0
78	20240508	195200	92073805	923	923	923	923	0
79	20240508	195100	92073805	923	923	923	923	0
80	20240508	195000	92073805	923	923	923	923	0
81	20240508	194900	92073805	923	923	923	923	0
82	20240508	194800	92073805	923	923	923	923	0
83	20240508	194700	92073805	923	923	923	923	0
84	20240508	194600	92073805	923	923	923	923	0
85	20240508	194500	92073805	923	923	923	923	0
86	20240508	194400	92073805	923	923	923	923	0
87	20240508	194300	92073805	923	923	923	923	0
88	20240508	194200	92073805	923	923	923	923	0
89	20240508	194100	92073805	923	923	923	923	0
90	20240508	194000	92073805	923	923	923	923	0
91	20240508	193900	92073805	923	923	923	923	0
92	20240508	193800	92073805	923	923	923	923	6009
93	20240508	193700	92073805	923	923	923	923	0
94	20240508	193600	92073805	923	923	923	923	0
95	20240508	193500	92073805	923	923	923	923	0
96	20240508	193400	92073805	923	923	923	923	0
97	20240508	193300	92073805	923	923	923	923	0
98	20240508	193200	92073805	923	923	923	923	0
99	20240508	193100	92073805	923	923	923	923	0
100	20240508	193000	92073805	923	923	923	923	0
101	20240508	192900	92073805	923	923	923	923	0
102	20240508	192800	92073805	923	923	923	923	0
103	20240508	192700	92073805	923	923	923	923	0
104	20240508	192600	92073805	923	923	923	923	0
105	20240508	192500	92073805	923	923	923	923	0
106	20240508	192400	92073805	923	923	923	923	0
107	20240508	192300	92073805	923	923	923	923	0
108	20240508	192200	92073805	923	923	923	923	0
109	20240508	192100	92073805	923	923	923	923	0
110	20240508	192000	92073805	923	923	923	923	0
111	20240508	191900	92073805	923	923	923	923	0
112	20240508	191800	92073805	923	923	923	923	0
113	20240508	191700	92073805	923	923	923	923	0
114	20240508	191600	92073805	923	923	923	923	0
115	20240508	191500	92073805	923	923	923	923	0
116	20240508	191400	92073805	923	923	923	923	0
117	20240508	191300	92073805	923	923	923	923	0
118	20240508	191200	92073805	923	923	923	923	0
119	20240508	191100	92073805	923	923	923	923	0
120	20240508	191000	92073805	923	923	923	923	0
121	20240508	190900	92073805	923	923	923	923	0
122	20240508	190800	92073805	923	923	923	923	6009
123	20240508	190700	92073805	923	923	923	923	0
124	20240508	190600	92073805	923	923	923	923	0
125	20240508	190500	92073805	923	923	923	923	0
126	20240508	190400	92073805	923	923	923	923	0
127	20240508	190300	92073805	923	923	923	923	0
128	20240508	190200	92073805	923	923	923	923	0
129	20240508	190100	92073805	923	923	923	923	0
130	20240508	190000	92073805	923	923	923	923	0
131	20240508	185900	92073805	923	923	923	923	0
132	20240508	185800	92073805	923	923	923	923	0
133	20240508	185700	92073805	923	923	923	923	0
134	20240508	185600	92073805	923	923	923	923	0
135	20240508	185500	92073805	923	923	923	923	0
136	20240508	185400	92073805	923	923	923	923	0
137	20240508	185300	92073805	923	923	923	923	0
138	20240508	185200	92073805	923	923	923	923	0
139	20240508	185100	92073805	923	923	923	923	0
140	20240508	185000	92073805	923	923	923	923	0
141	20240508	184900	92073805	923	923	923	923	0
142	20240508	184800	92073805	923	923	923	923	0
143	20240508	184700	92073805	923	923	923	923	0
144	20240508	184600	92073805	923	923	923	923	0
145	20240508	184500	92073805	923	923	923	923	0
146	20240508	184400	92073805	923	923	923	923	0
147	20240508	184300	92073805	923	923	923	923	0
148	20240508	184200	92073805	923	923	923	923	0
149	20240508	184100	92073805	923	923	923	923	0
150	20240508	184000	92073805	923	923	923	923	0
151	20240508	183900	92073805	923	923	923	923	0
152	20240508	183800	92073805	923	923	923	923	6009
153	20240508	183700	92073805	923	923	923	923	0
154	20240508	183600	92073805	923	923	923	923	0
155	20240508	183500	92073805	923	923	923	923	0
156	20240508	183400	92073805	923	923	923	923	0
157	20240508	183300	92073805	923	923	923	923	0
158	20240508	183200	92073805	923	923	923	923	0
159	20240508	183100	92073805	923	923	923	923	0
160	20240508	183000	92073805	923	923	923	923	0
161	20240508	182900	92073805	923	923	923	923	0
162	20240508	182800	92073805	923	923	923	923	0
163	20240508	182700	92073805	923	923	923	923	0
164	20240508	182600	92073805	923	923	923	923	0
165	20240508	182500	92073805	923	923	923	923	0
166	20240508	182400	92073805	923	923	923	923	0
167	20240508	182300	92073805	923	923	923	923	0
168	20240508	182200	92073805	923	923	923	923	0
169	20240508	182100	92073805	923	923	923	923	0
170	20240508	182000	92073805	923	923	923	923	0
171	20240508	181900	92073805	923	923	923	923	0
172	20240508	181800	92073805	923	923	923	923	0
173	20240508	181700	92073805	923	923	923	923	0
174	20240508	181600	92073805	923	923	923	923	0
175	20240508	181500	92073805	923	923	923	923	0
176	20240508	181400	92073805	923	923	923	923	0
177	20240508	181300	92073805	923	923	923	923	0
178	20240508	181200	92073805	923	923	923	923	0
179	20240508	181100	92073805	923	923	923	923	0
180	20240508	181000	92073805	923	923	923	923	0
181	20240508	180900	92073805	923	923	923	923	0
182	20240508	180800	92073805	923	923	923	923	6009
183	20240508	180700	92073805	923	923	923	923	0
184	20240508	180600	92073805	923	923	923	923	0
185	20240508	180500	92073805	923	923	923	923	0
186	20240508	180400	92073805	923	923	923	923	0
187	20240508	180300	92073805	923	923	923	923	0
188	20240508	180200	92073805	923	923	923	923	0
189	20240508	180100	92073805	923	923	923	923	0
190	20240508	180000	92073805	923	923	923	923	0
191	20240508	175900	92073805	923	923	923	923	0
192	20240508	175800	92073805	923	923	923	923	0
193	20240508	175700	92073805	923	923	923	923	0
194	20240508	175600	92073805	923	923	923	923	0
195	20240508	175500	92073805	923	923	923	923	0
196	20240508	175400	92073805	923	923	923	923	0
197	20240508	175300	92073805	923	923	923	923	0
198	20240508	175200	92073805	923	923	923	923	0
199	20240508	175100	92073805	923	923	923	923	0
200	20240508	175000	92073805	923	923	923	923	0
201	20240508	174900	92073805	923	923	923	923	0
202	20240508	174800	92073805	923	923	923	923	0
203	20240508	174700	92073805	923	923	923	923	0
204	20240508	174600	92073805	923	923	923	923	0
205	20240508	174500	92073805	923	923	923	923	0
206	20240508	174400	92073805	923	923	923	923	0
207	20240508	174300	92073805	923	923	923	923	0
208	20240508	174200	92073805	923	923	923	923	0
209	20240508	174100	92073805	923	923	923	923	0
210	20240508	174000	92073805	923	923	923	923	0
211	20240508	173900	92073805	923	923	923	923	0
212	20240508	173800	92073805	923	923	923	923	6009
213	20240508	173700	92073805	923	923	923	923	0
214	20240508	173600	92073805	923	923	923	923	0
215	20240508	173500	92073805	923	923	923	923	0
216	20240508	173400	92073805	923	923	923	923	0
217	20240508	173300	92073805	923	923	923	923	0
218	20240508	173200	92073805	923	923	923	923	0
219	20240508	173100	92073805	923	923	923	923	0
220	20240508	173000	92073805	923	923	923	923	0
221	20240508	172900	92073805	923	923	923	923	0
222	20240508	172800	92073805	923	923	923	923	0
223	20240508	172700	92073805	923	923	923	923	0
224	20240508	172600	92073805	923	923	923	923	0
225	20240508	172500	92073805	923	923	923	923	0
226	20240508	172400	92073805	923	923	923	923	0
227	20240508	172300	92073805	923	923	923	923	0
228	20240508	172200	92073805	923	923	923	923	0
229	20240508	172100	92073805	923	923	923	923	0
230	20240508	172000	92073805	923	923	923	923	0
231	20240508	171900	92073805	923	923	923	923	0
232	20240508	171800	92073805	923	923	923	923	0
233	20240508	171700	92073805	923	923	923	923	0
234	20240508	171600	92073805	923	923	923	923	0
235	20240508	171500	92073805	923	923	923	923	0
236	20240508	171400	92073805	923	923	923	923	0
237	20240508	171300	92073805	923	923	923	923	0
238	20240508	171200	92073805	923	923	923	923	0
239	20240508	171100	92073805	923	923	923	923	0
240	20240508	171000	92073805	923	923	923	923	0
241	20240508	170900	92073805	923	923	923	923	0
242	20240508	170800	92073805	923	923	923	923	6009
243	20240508	170700	92073805	923	923	923	923	0
244	20240508	170600	92073805	923	923	923	923	0
245	20240508	170500	92073805	923	923	923	923	0
246	20240508	170400	92073805	923	923	923	923	0
247	20240508	170300	92073805	923	923	923	923	0
248	20240508	170200	92073805	923	923	923	923	0
249	20240508	170100	92073805	923	923	923	923	0
250	20240508	170000	92073805	923	923	923	923	0
251	20240508	165900	92073805	923	923	923	923	0
252	20240508	165800	92073805	923	923	923	923	0
253	20240508	165700	92073805	923	923	923	923	0
254	20240508	165600	92073805	923	923	923	923	0
255	20240508	165500	92073805	923	923	923	923	0
256	20240508	165400	92073805	923	923	923	923	0
257	20240508	165300	92073805	923	923	923	923	0
258	20240508	165200	92073805	923	923	923	923	0
259	20240508	165100	92073805	923	923	923	923	0
260	20240508	165000	92073805	923	923	923	923	0
261	20240508	164900	92073805	923	923	923	923	0
262	20240508	164800	92073805	923	923	923	923	0
263	20240508	164700	92073805	923	923	923	923	0
264	20240508	164600	92073805	923	923	923	923	0
265	20240508	164500	92073805	923	923	923	923	0
266	20240508	164400	92073805	923	923	923	923	0
267	20240508	164300	92073805	923	923	923	923	0
268	20240508	164200	92073805	923	923	923	923	0
269	20240508	164100	92073805	923	923	923	923	0
270	20240508	164000	92073805	923	923	923	923	0
271	20240508	163900	92073805	923	923	923	923	0
272	20240508	163800	92073805	923	923	923	923	6009
273	20240508	163700	92073805	923	923	923	923	0
274	20240508	163600	92073805	923	923	923	923	0
275	20240508	163500	92073805	923	923	923	923	0
276	20240508	163400	92073805	923	923	923	923	0
277	20240508	163300	92073805	923	923	923	923	0
278	20240508	163200	92073805	923	923	923	923	0
279	20240508	163100	92073805	923	923	923	923	0
280	20240508	163000	92073805	923	923	923	923	0
281	20240508	162900	92073805	923	923	923	923	0
282	20240508	162800	92073805	923	923	923	923	0
283	20240508	162700	92073805	923	923	923	923	0
284	20240508	162600	92073805	923	923	923	923	0
285	20240508	162500	92073805	923	923	923	923	0
286	20240508	162400	92073805	923	923	923	923	0
287	20240508	162300	92073805	923	923	923	923	0
288	20240508	162200	92073805	923	923	923	923	0
289	20240508	162100	92073805	923	923	923	923	0
290	20240508	162000	92073805	923	923	923	923	0
291	20240508	161900	92073805	923	923	923	923	0
292	20240508	161800	92073805	923	923	923	923	0
293	20240508	161700	92073805	923	923	923	923	0
294	20240508	161600	92073805	923	923	923	923	0
295	20240508	161500	92073805	923	923	923	923	0
296	20240508	161400	92073805	923	923	923	923	0
297	20240508	161300	92073805	923	923	923	923	0
298	20240508	161200	92073805	923	923	923	923	0
299	20240508	161100	92073805	923	923	923	923	0
300	20240508	161000	92073805	923	923	923	923	0
301	20240508	160900	92073805	923	923	923	923	0
302	20240508	160800	92073805	923	923	923	923	6009
303	20240508	160700	92073805	923	923	923	923	0
304	20240508	160600	92073805	923	923	923	923	0
305	20240508	160500	92073805	923	923	923	923	0
306	20240508	160400	92073805	923	923	923	923	0
307	20240508	160300	92073805	923	923	923	923	0
308	20240508	160200	92073805	923	923	923	923	0
309	20240508	160100	92073805	923	923	923	923	0
310	20240508	160000	92073805	923	923	923	923	0
311	20240508	155900	92073805	923	923	923	923	0
312	20240508	155800	92073805	923	923	923	923	0
313	20240508	155700	92073805	923	923	923	923	0
314	20240508	155600	92073805	923	923	923	923	0
315	20240508	155500	92073805	923	923	923	923	0
316	20240508	155400	92073805	923	923	923	923	0
317	20240508	155300	92073805	923	923	923	923	0
318	20240508	155200	92073805	923	923	923	923	0
319	20240508	155100	92073805	923	923	923	923	0
320	20240508	155000	92073805	923	923	923	923	0
321	20240508	154900	92073805	923	923	923	923	0
322	20240508	154800	92073805	923	923	923	923	0
323	20240508	154700	92073805	923	923	923	923	0
324	20240508	154600	92073805	923	923	923	923	0
325	20240508	154500	92073805	923	923	923	923	0
326	20240508	154400	92073805	923	923	923	923	0
327	20240508	154300	92073805	923	923	923	923	0
328	20240508	154200	92073805	923	923	923	923	0
329	20240508	154100	92073805	923	923	923	923	0
330	20240508	154000	92073805	923	923	923	923	0
331	20240508	153900	92073805	923	923	923	923	0
332	20240508	153800	92073805	923	923	923	923	6009
333	20240508	153700	92073805	923	923	923	923	0
334	20240508	153600	92073805	923	923	923	923	0
335	20240508	153500	92073805	923	923	923	923	0
336	20240508	153400	92073805	923	923	923	923	0
337	20240508	153300	92073805	923	923	923	923	0
338	20240508	153200	92073805	923	923	923	923	0
339	20240508	153100	92073805	923	923	923	923	0
340	20240508	153000	92073805	923	923	923	923	6009
341	20240508	152900	86527498	917	917	917	917	0
342	20240508	152800	86527498	917	917	917	917	0
343	20240508	152700	86527498	917	917	917	917	0
344	20240508	152600	86527498	917	917	917	917	0
345	20240508	152500	86527498	917	917	917	917	0
346	20240508	152400	86527498	917	917	917	917	0
347	20240508	152300	86527498	917	917	917	917	0
348	20240508	152200	86527498	917	917	917	917	0
349	20240508	152100	86527498	917	917	917	917	0
350	20240508	152000	86527498	917	917	917	917	0
351	20240508	151900	86527498	917	917	917	917	1
352	20240508	151800	86526581	922	922	922	922	0
353	20240508	151700	86526581	922	922	922	922	0
354	20240508	151600	86526581	922	922	922	917	12
355	20240508	151500	86515567	916	918	918	916	1955
356	20240508	151400	84724460	922	922	922	922	0
357	20240508	151300	84724460	922	922	922	922	0
358	20240508	151200	84724460	922	922	922	922	1
359	20240508	151100	84723538	918	918	922	918	49
360	20240508	151000	84678549	922	918	922	918	510
361	20240508	150900	84210330	922	922	922	922	0
362	20240508	150800	84210330	922	922	922	922	0
363	20240508	150700	84210330	922	920	922	920	43
364	20240508	150600	84170717	917	917	917	917	5
365	20240508	150500	84166132	921	921	921	916	1202
366	20240508	150400	83065000	922	917	922	917	110
367	20240508	150300	82964080	916	920	920	916	1000
368	20240508	150200	82047764	923	923	923	923	6
369	20240508	150100	82042226	922	922	922	922	0
370	20240508	150000	82042226	922	922	922	922	0
371	20240508	145900	82042226	922	922	922	922	589
372	20240508	145800	81499168	922	922	922	922	600
373	20240508	145700	80945968	922	922	922	922	5716
374	20240508	145600	75675816	922	921	923	921	9175
375	20240508	145500	67217621	920	921	921	920	4968
376	20240508	145400	62644104	921	920	922	920	6477
377	20240508	145300	56681370	920	919	920	918	5940
378	20240508	145200	51219697	918	915	919	915	4569
379	20240508	145100	47026897	918	918	918	918	0
380	20240508	145000	47026897	918	918	918	916	30
381	20240508	144900	46999413	918	917	918	916	3654
382	20240508	144800	43648695	917	917	917	917	0
383	20240508	144700	43648695	917	917	917	917	0
384	20240508	144600	43648695	917	917	917	917	0
385	20240508	144500	43648695	917	917	917	917	0
386	20240508	144400	43648695	917	917	917	917	0
387	20240508	144300	43648695	917	917	917	917	0
388	20240508	144200	43648695	917	917	917	917	0
389	20240508	144100	43648695	917	917	917	917	0
390	20240508	144000	43648695	917	917	917	917	1
391	20240508	143900	43647778	917	915	917	915	4
392	20240508	143800	43644116	917	917	917	917	0
393	20240508	143700	43644116	917	916	917	916	28
394	20240508	143600	43618467	917	917	917	917	0
395	20240508	143500	43618467	917	917	917	917	0
396	20240508	143400	43618467	917	917	917	917	0
397	20240508	143300	43618467	917	917	917	917	140
398	20240508	143200	43490087	917	917	917	917	0
399	20240508	143100	43490087	917	917	917	917	0
400	20240508	143000	43490087	917	917	917	917	0
401	20240508	142900	43490087	917	917	917	917	0
402	20240508	142800	43490087	917	917	917	917	0
403	20240508	142700	43490087	917	917	917	917	0
404	20240508	142600	43490087	917	917	917	917	10
405	20240508	142500	43480917	917	917	917	917	0
406	20240508	142400	43480917	917	917	917	917	9
407	20240508	142300	43472664	917	914	917	914	57
408	20240508	142200	43420563	917	917	917	917	0
409	20240508	142100	43420563	917	917	917	917	0
410	20240508	142000	43420563	917	917	917	917	0
411	20240508	141900	43420563	917	916	917	916	4
412	20240508	141800	43416898	914	917	917	914	1703
413	20240508	141700	41856369	917	917	917	917	0
414	20240508	141600	41856369	917	917	917	917	189
415	20240508	141500	41683056	917	917	917	917	0
416	20240508	141400	41683056	917	917	917	917	0
417	20240508	141300	41683056	917	917	917	917	9
418	20240508	141200	41674803	917	917	917	917	0
419	20240508	141100	41674803	917	917	917	917	0
420	20240508	141000	41674803	917	915	917	915	10
421	20240508	140900	41665642	917	917	917	917	0
422	20240508	140800	41665642	917	917	917	917	0
423	20240508	140700	41665642	917	917	917	917	0
424	20240508	140600	41665642	917	917	917	917	1
425	20240508	140500	41664725	913	913	913	913	87
426	20240508	140400	41585294	917	917	917	917	1
427	20240508	140300	41584377	913	916	917	913	3
428	20240508	140200	41581631	912	912	912	912	1
429	20240508	140100	41580719	917	917	917	917	0
430	20240508	140000	41580719	917	917	917	917	1
431	20240508	135900	41579802	911	917	917	911	440
432	20240508	135800	41178866	917	917	917	917	0
433	20240508	135700	41178866	917	917	917	917	0
434	20240508	135600	41178866	917	917	917	917	0
435	20240508	135500	41178866	917	917	917	913	125
436	20240508	135400	41064729	912	915	917	912	573
437	20240508	135300	40540127	910	914	914	910	161
438	20240508	135200	40393613	910	910	910	910	362
439	20240508	135100	40064193	914	914	914	914	0
440	20240508	135000	40064193	914	915	915	911	5
441	20240508	134900	40059625	915	915	915	915	0
442	20240508	134800	40059625	915	915	915	915	0
443	20240508	134700	40059625	915	915	915	915	0
444	20240508	134600	40059625	915	915	915	915	0
445	20240508	134500	40059625	915	915	915	915	7
446	20240508	134400	40053220	915	915	915	915	1
447	20240508	134300	40052305	915	915	915	915	70
448	20240508	134200	39988255	915	913	915	913	6
449	20240508	134100	39982771	915	911	915	911	8
450	20240508	134000	39975479	915	915	915	915	0
451	20240508	133900	39975479	915	915	915	915	0
452	20240508	133800	39975479	915	915	915	915	0
453	20240508	133700	39975479	915	915	915	915	0
454	20240508	133600	39975479	915	915	915	915	0
455	20240508	133500	39975479	915	915	915	915	0
456	20240508	133400	39975479	915	914	915	914	11
457	20240508	133300	39965424	914	914	914	914	70
458	20240508	133200	39901444	915	915	915	915	0
459	20240508	133100	39901444	915	915	915	915	0
460	20240508	133000	39901444	915	915	915	915	0
461	20240508	132900	39901444	915	915	915	915	0
462	20240508	132800	39901444	915	915	915	915	0
463	20240508	132700	39901444	915	910	915	910	51
464	20240508	132600	39855029	915	915	915	915	0
465	20240508	132500	39855029	915	915	915	915	0
466	20240508	132400	39855029	915	915	915	915	0
467	20240508	132300	39855029	915	915	915	915	70
468	20240508	132200	39790979	915	915	915	915	0
469	20240508	132100	39790979	915	915	915	915	0
470	20240508	132000	39790979	915	915	915	915	1
471	20240508	131900	39790064	914	914	914	914	21
472	20240508	131800	39770870	915	915	915	915	0
473	20240508	131700	39770870	915	915	915	915	0
474	20240508	131600	39770870	915	915	915	915	0
475	20240508	131500	39770870	915	915	915	915	0
476	20240508	131400	39770870	915	915	915	915	300
477	20240508	131300	39496370	915	914	915	914	122
478	20240508	131200	39384810	914	914	914	914	1
479	20240508	131100	39383896	908	908	908	908	1729
480	20240508	131000	37813964	915	915	915	915	0
481	20240508	130900	37813964	915	915	915	915	0
482	20240508	130800	37813964	915	915	915	915	0
483	20240508	130700	37813964	915	915	915	915	0
484	20240508	130600	37813964	915	915	915	915	0
485	20240508	130500	37813964	915	915	915	915	0
486	20240508	130400	37813964	915	915	915	915	0
487	20240508	130300	37813964	915	915	915	915	63
488	20240508	130200	37756319	915	915	915	915	0
489	20240508	130100	37756319	915	915	915	915	0
490	20240508	130000	37756319	915	909	915	907	1960
491	20240508	125900	35978044	915	915	915	915	0
492	20240508	125800	35978044	915	915	915	915	0
493	20240508	125700	35978044	915	915	915	915	0
494	20240508	125600	35978044	915	915	915	915	0
495	20240508	125500	35978044	915	915	915	915	0
496	20240508	125400	35978044	915	915	915	915	11
497	20240508	125300	35967979	915	915	915	915	70
498	20240508	125200	35903929	915	915	915	915	1
499	20240508	125100	35903014	909	909	909	909	0
500	20240508	125000	35903014	909	915	915	909	3
501	20240508	124900	35900281	915	915	915	915	0
502	20240508	124800	35900281	915	915	915	915	0
503	20240508	124700	35900281	915	915	915	915	0
504	20240508	124600	35900281	915	915	915	915	14
505	20240508	124500	35887471	915	915	915	915	0
506	20240508	124400	35887471	915	915	915	909	24
507	20240508	124300	35865517	915	915	915	915	77
508	20240508	124200	35795062	915	915	915	915	0
509	20240508	124100	35795062	915	915	915	915	0
510	20240508	124000	35795062	915	915	915	915	0
511	20240508	123900	35795062	915	909	915	909	51
512	20240508	123800	35748697	915	915	915	915	1
513	20240508	123700	35747782	909	909	909	909	30
514	20240508	123600	35720512	917	917	917	917	0
515	20240508	123500	35720512	917	917	917	917	0
516	20240508	123400	35720512	917	917	917	917	20
517	20240508	123300	35702172	917	916	917	916	380
518	20240508	123200	35353843	916	916	916	916	0
519	20240508	123100	35353843	916	916	916	916	0
520	20240508	123000	35353843	916	908	916	908	12
521	20240508	122900	35342939	905	910	910	905	2500
522	20240508	122800	33073547	917	915	917	915	190
523	20240508	122700	32899691	915	915	915	915	3214
524	20240508	122600	29958881	915	915	915	915	0
525	20240508	122500	29958881	915	915	915	915	0
526	20240508	122400	29958881	915	915	915	915	20
527	20240508	122300	29940581	915	911	915	909	1290
528	20240508	122200	28766955	911	911	911	911	0
529	20240508	122100	28766955	911	911	911	911	2
530	20240508	122000	28765133	911	911	911	911	0
531	20240508	121900	28765133	911	911	911	911	12
532	20240508	121800	28754201	915	915	915	915	1
533	20240508	121700	28753286	911	911	911	911	0
534	20240508	121600	28753286	911	911	911	911	83
535	20240508	121500	28677673	915	915	915	915	0
536	20240508	121400	28677673	915	915	915	915	18
537	20240508	121300	28661203	915	915	915	915	70
538	20240508	121200	28597153	915	915	915	915	0
539	20240508	121100	28597153	915	915	915	915	0
540	20240508	121000	28597153	915	915	915	915	1
541	20240508	120900	28596238	911	911	911	911	14
542	20240508	120800	28583484	915	915	915	915	0
543	20240508	120700	28583484	915	915	915	915	136
544	20240508	120600	28459044	915	915	915	915	0
545	20240508	120500	28459044	915	915	915	915	0
546	20240508	120400	28459044	915	915	915	915	22
547	20240508	120300	28438914	915	915	915	915	1
548	20240508	120200	28437999	911	911	911	911	0
549	20240508	120100	28437999	911	911	911	911	145
550	20240508	120000	28305904	915	915	915	915	1
551	20240508	115900	28304989	915	915	915	915	0
552	20240508	115800	28304989	915	915	915	915	1
553	20240508	115700	28304074	911	911	911	911	0
554	20240508	115600	28304074	911	911	911	911	0
555	20240508	115500	28304074	911	911	911	911	0
556	20240508	115400	28304074	911	911	911	911	0
557	20240508	115300	28304074	911	911	911	911	0
558	20240508	115200	28304074	911	911	911	911	0
559	20240508	115100	28304074	911	911	911	911	0
560	20240508	115000	28304074	911	911	911	911	0
561	20240508	114900	28304074	911	911	911	911	0
562	20240508	114800	28304074	911	911	911	911	0
563	20240508	114700	28304074	911	911	911	911	0
564	20240508	114600	28304074	911	911	911	911	5
565	20240508	114500	28299519	910	910	910	910	0
566	20240508	114400	28299519	910	910	910	910	5
567	20240508	114300	28294969	910	915	915	910	6
568	20240508	114200	28289504	909	909	909	909	5
569	20240508	114100	28284959	915	915	915	915	0
570	20240508	114000	28284959	915	915	915	915	1
571	20240508	113900	28284044	908	908	908	908	0
572	20240508	113800	28284044	908	908	908	908	0
573	20240508	113700	28284044	908	909	909	908	6
574	20240508	113600	28278591	915	915	915	915	0
575	20240508	113500	28278591	915	915	915	915	0
576	20240508	113400	28278591	915	915	915	915	18
577	20240508	113300	28262121	915	915	915	915	70
578	20240508	113200	28198071	915	915	915	915	1
579	20240508	113100	28197156	909	909	909	909	5
580	20240508	113000	28192611	915	915	915	915	0
581	20240508	112900	28192611	915	915	915	915	0
582	20240508	112800	28192611	915	909	915	909	6
583	20240508	112700	28187151	915	915	915	915	0
584	20240508	112600	28187151	915	914	915	909	49
585	20240508	112500	28142373	909	909	914	909	24
586	20240508	112400	28120547	908	914	914	908	23
587	20240508	112300	28099531	914	914	914	914	70
588	20240508	112200	28035551	914	914	914	914	0
589	20240508	112100	28035551	914	914	914	914	500
590	20240508	112000	27578551	914	914	914	914	0
591	20240508	111900	27578551	914	914	914	914	0
592	20240508	111800	27578551	914	914	914	914	0
593	20240508	111700	27578551	914	914	914	914	0
594	20240508	111600	27578551	914	914	914	914	0
595	20240508	111500	27578551	914	914	914	914	0
596	20240508	111400	27578551	914	914	914	914	20
597	20240508	111300	27560271	914	914	914	914	70
598	20240508	111200	27496291	914	914	914	914	0
599	20240508	111100	27496291	914	914	914	914	0
600	20240508	111000	27496291	914	914	914	914	1
601	20240508	110900	27495377	914	914	914	914	0
602	20240508	110800	27495377	914	914	914	914	0
603	20240508	110700	27495377	914	914	914	914	0
604	20240508	110600	27495377	914	914	914	914	0
605	20240508	110500	27495377	914	914	914	914	1
606	20240508	110400	27494463	914	913	914	913	19
607	20240508	110300	27477115	913	913	913	913	63
608	20240508	110200	27419596	913	913	913	913	0
609	20240508	110100	27419596	913	908	913	907	157
610	20240508	110000	27277081	914	914	914	914	0
611	20240508	105900	27277081	914	914	914	914	0
612	20240508	105800	27277081	914	910	914	910	2
613	20240508	105700	27275257	906	910	910	906	6468
614	20240508	105600	21409565	914	914	914	914	0
615	20240508	105500	21409565	914	914	914	914	0
616	20240508	105400	21409565	914	914	914	910	261
617	20240508	105300	21171530	911	914	914	911	186
618	20240508	105200	21001853	914	914	914	914	0
619	20240508	105100	21001853	914	914	914	914	0
620	20240508	105000	21001853	914	914	914	914	0
621	20240508	104900	21001853	914	914	914	914	0
622	20240508	104800	21001853	914	914	914	914	0
623	20240508	104700	21001853	914	914	914	914	0
624	20240508	104600	21001853	914	914	914	914	0
625	20240508	104500	21001853	914	914	914	914	0
626	20240508	104400	21001853	914	914	914	914	22
627	20240508	104300	20981745	914	914	914	914	70
628	20240508	104200	20917765	914	914	914	914	0
629	20240508	104100	20917765	914	914	914	914	0
630	20240508	104000	20917765	914	914	914	914	0
631	20240508	103900	20917765	914	914	914	914	2758
632	20240508	103800	18396953	913	913	913	913	1
633	20240508	103700	18396040	914	914	914	914	0
634	20240508	103600	18396040	914	914	914	914	0
635	20240508	103500	18396040	914	914	914	914	0
636	20240508	103400	18396040	914	914	914	914	18
637	20240508	103300	18379588	914	914	914	914	70
638	20240508	103200	18315608	914	914	914	914	0
639	20240508	103100	18315608	914	914	914	914	0
640	20240508	103000	18315608	914	914	914	914	0
641	20240508	102900	18315608	914	914	914	914	0
642	20240508	102800	18315608	914	914	914	914	0
643	20240508	102700	18315608	914	914	914	914	0
644	20240508	102600	18315608	914	914	914	914	0
645	20240508	102500	18315608	914	914	914	914	0
646	20240508	102400	18315608	914	914	914	914	20
647	20240508	102300	18297328	914	914	914	914	71
648	20240508	102200	18232434	914	911	914	905	4651
649	20240508	102100	14015051	915	915	915	915	0
650	20240508	102000	14015051	915	915	915	911	2197
651	20240508	101900	12011859	915	914	915	912	113
652	20240508	101800	11908710	915	915	915	915	0
653	20240508	101700	11908710	915	915	915	915	0
654	20240508	101600	11908710	915	915	915	915	27
655	20240508	101500	11884005	915	915	915	915	41
656	20240508	101400	11846490	915	915	915	915	20
657	20240508	101300	11828190	915	915	915	915	77
658	20240508	101200	11757735	915	915	915	915	0
659	20240508	101100	11757735	915	915	915	915	0
660	20240508	101000	11757735	915	915	915	915	1
661	20240508	100900	11756820	915	915	915	915	0
662	20240508	100800	11756820	915	915	915	915	0
663	20240508	100700	11756820	915	915	915	915	0
664	20240508	100600	11756820	915	915	915	915	1
665	20240508	100500	11755905	916	916	916	916	1
666	20240508	100400	11754989	916	916	916	916	40
667	20240508	100300	11718349	916	916	916	916	197
668	20240508	100200	11537897	917	917	917	917	1
669	20240508	100100	11536980	916	916	916	916	1209
670	20240508	100000	10429536	916	916	916	916	0
671	20240508	095900	10429536	916	916	916	916	88
672	20240508	095800	10348928	916	916	916	916	0
673	20240508	095700	10348928	916	916	916	916	3
674	20240508	095600	10346180	915	915	915	915	940
675	20240508	095500	9486080	915	915	915	915	13
676	20240508	095400	9474185	915	915	915	915	21
677	20240508	095300	9454970	914	915	915	914	121
678	20240508	095200	9344256	915	915	915	915	0
679	20240508	095100	9344256	915	915	915	915	0
680	20240508	095000	9344256	915	915	915	915	0
681	20240508	094900	9344256	915	915	915	915	0
682	20240508	094800	9344256	915	914	915	914	13
683	20240508	094700	9332373	915	915	915	915	0
684	20240508	094600	9332373	915	915	915	915	0
685	20240508	094500	9332373	915	915	915	915	10
686	20240508	094400	9323223	915	915	915	915	40
687	20240508	094300	9286623	915	915	915	915	90
688	20240508	094200	9204273	915	915	915	915	0
689	20240508	094100	9204273	915	915	915	915	0
690	20240508	094000	9204273	915	915	915	915	0
691	20240508	093900	9204273	915	914	915	914	2435
692	20240508	093800	6978681	914	914	914	914	1
693	20240508	093700	6977767	913	913	913	913	20
694	20240508	093600	6959507	914	914	914	914	0
695	20240508	093500	6959507	914	914	914	914	0
696	20240508	093400	6959507	914	914	914	914	20
697	20240508	093300	6941227	914	914	914	914	1000
698	20240508	093200	6027227	914	914	914	914	0
699	20240508	093100	6027227	914	914	914	914	0
700	20240508	093000	6027227	914	914	914	914	0
701	20240508	092900	6027227	914	914	914	914	1
702	20240508	092800	6026313	914	914	914	914	10
703	20240508	092700	6017173	914	914	914	914	1
704	20240508	092600	6016259	912	912	912	912	3
705	20240508	092500	6013523	913	913	913	913	1171
706	20240508	092400	4944400	914	914	914	914	52
707	20240508	092300	4896872	914	912	914	912	1930
708	20240508	092200	3134881	912	912	912	912	0
709	20240508	092100	3134881	912	912	912	912	1
710	20240508	092000	3133969	913	913	913	912	303
711	20240508	091900	2857411	912	913	913	912	101
712	20240508	091800	2765298	912	912	912	912	33
713	20240508	091700	2735202	914	912	914	912	201
714	20240508	091600	2551888	914	914	914	914	344
715	20240508	091500	2237472	914	913	914	912	116
716	20240508	091400	2131668	914	912	914	912	62
717	20240508	091300	2075122	914	914	914	914	70
718	20240508	091200	2011142	915	915	915	915	0
719	20240508	091100	2011142	915	912	915	912	2
720	20240508	091000	2009315	917	917	917	917	0
721	20240508	090900	2009315	917	917	917	917	300
722	20240508	090800	1734215	917	917	917	917	0
723	20240508	090700	1734215	917	917	917	917	10
724	20240508	090600	1725045	917	917	917	917	220
725	20240508	090500	1523305	917	917	917	917	0
726	20240508	090400	1523305	917	917	917	917	8
727	20240508	090300	1515969	917	917	917	917	21
728	20240508	090200	1496712	917	913	917	913	865
729	20240508	090100	706963	913	915	915	913	21
730	20240508	090000	687750	917	917	917	917	750