KissMeData/331520/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210800	92549134	925	925	925	925	14101
3	20240509	210700	92549134	925	925	925	925	0
4	20240509	210600	92549134	925	925	925	925	0
5	20240509	210500	92549134	925	925	925	925	0
6	20240509	210400	92549134	925	925	925	925	0
7	20240509	210300	92549134	925	925	925	925	0
8	20240509	210200	92549134	925	925	925	925	0
9	20240509	210100	92549134	925	925	925	925	0
10	20240509	210000	92549134	925	925	925	925	0
11	20240509	205900	92549134	925	925	925	925	0
12	20240509	205800	92549134	925	925	925	925	0
13	20240509	205700	92549134	925	925	925	925	0
14	20240509	205600	92549134	925	925	925	925	0
15	20240509	205500	92549134	925	925	925	925	0
16	20240509	205400	92549134	925	925	925	925	0
17	20240509	205300	92549134	925	925	925	925	0
18	20240509	205200	92549134	925	925	925	925	0
19	20240509	205100	92549134	925	925	925	925	0
20	20240509	205000	92549134	925	925	925	925	0
21	20240509	204900	92549134	925	925	925	925	0
22	20240509	204800	92549134	925	925	925	925	0
23	20240509	204700	92549134	925	925	925	925	0
24	20240509	204600	92549134	925	925	925	925	0
25	20240509	204500	92549134	925	925	925	925	0
26	20240509	204400	92549134	925	925	925	925	0
27	20240509	204300	92549134	925	925	925	925	0
28	20240509	204200	92549134	925	925	925	925	0
29	20240509	204100	92549134	925	925	925	925	0
30	20240509	204000	92549134	925	925	925	925	0
31	20240509	203900	92549134	925	925	925	925	0
32	20240509	203800	92549134	925	925	925	925	14101
33	20240509	203700	92549134	925	925	925	925	0
34	20240509	203600	92549134	925	925	925	925	0
35	20240509	203500	92549134	925	925	925	925	0
36	20240509	203400	92549134	925	925	925	925	0
37	20240509	203300	92549134	925	925	925	925	0
38	20240509	203200	92549134	925	925	925	925	0
39	20240509	203100	92549134	925	925	925	925	0
40	20240509	203000	92549134	925	925	925	925	0
41	20240509	202900	92549134	925	925	925	925	0
42	20240509	202800	92549134	925	925	925	925	0
43	20240509	202700	92549134	925	925	925	925	0
44	20240509	202600	92549134	925	925	925	925	0
45	20240509	202500	92549134	925	925	925	925	0
46	20240509	202400	92549134	925	925	925	925	0
47	20240509	202300	92549134	925	925	925	925	0
48	20240509	202200	92549134	925	925	925	925	0
49	20240509	202100	92549134	925	925	925	925	0
50	20240509	202000	92549134	925	925	925	925	0
51	20240509	201900	92549134	925	925	925	925	0
52	20240509	201800	92549134	925	925	925	925	0
53	20240509	201700	92549134	925	925	925	925	0
54	20240509	201600	92549134	925	925	925	925	0
55	20240509	201500	92549134	925	925	925	925	0
56	20240509	201400	92549134	925	925	925	925	0
57	20240509	201300	92549134	925	925	925	925	0
58	20240509	201200	92549134	925	925	925	925	0
59	20240509	201100	92549134	925	925	925	925	0
60	20240509	201000	92549134	925	925	925	925	0
61	20240509	200900	92549134	925	925	925	925	0
62	20240509	200800	92549134	925	925	925	925	14101
63	20240509	200700	92549134	925	925	925	925	0
64	20240509	200600	92549134	925	925	925	925	0
65	20240509	200500	92549134	925	925	925	925	0
66	20240509	200400	92549134	925	925	925	925	0
67	20240509	200300	92549134	925	925	925	925	0
68	20240509	200200	92549134	925	925	925	925	0
69	20240509	200100	92549134	925	925	925	925	0
70	20240509	200000	92549134	925	925	925	925	0
71	20240509	195900	92549134	925	925	925	925	0
72	20240509	195800	92549134	925	925	925	925	0
73	20240509	195700	92549134	925	925	925	925	0
74	20240509	195600	92549134	925	925	925	925	0
75	20240509	195500	92549134	925	925	925	925	0
76	20240509	195400	92549134	925	925	925	925	0
77	20240509	195300	92549134	925	925	925	925	0
78	20240509	195200	92549134	925	925	925	925	0
79	20240509	195100	92549134	925	925	925	925	0
80	20240509	195000	92549134	925	925	925	925	0
81	20240509	194900	92549134	925	925	925	925	0
82	20240509	194800	92549134	925	925	925	925	0
83	20240509	194700	92549134	925	925	925	925	0
84	20240509	194600	92549134	925	925	925	925	0
85	20240509	194500	92549134	925	925	925	925	0
86	20240509	194400	92549134	925	925	925	925	0
87	20240509	194300	92549134	925	925	925	925	0
88	20240509	194200	92549134	925	925	925	925	0
89	20240509	194100	92549134	925	925	925	925	0
90	20240509	194000	92549134	925	925	925	925	0
91	20240509	193900	92549134	925	925	925	925	0
92	20240509	193800	92549134	925	925	925	925	14101
93	20240509	193700	92549134	925	925	925	925	0
94	20240509	193600	92549134	925	925	925	925	0
95	20240509	193500	92549134	925	925	925	925	0
96	20240509	193400	92549134	925	925	925	925	0
97	20240509	193300	92549134	925	925	925	925	0
98	20240509	193200	92549134	925	925	925	925	0
99	20240509	193100	92549134	925	925	925	925	0
100	20240509	193000	92549134	925	925	925	925	0
101	20240509	192900	92549134	925	925	925	925	0
102	20240509	192800	92549134	925	925	925	925	0
103	20240509	192700	92549134	925	925	925	925	0
104	20240509	192600	92549134	925	925	925	925	0
105	20240509	192500	92549134	925	925	925	925	0
106	20240509	192400	92549134	925	925	925	925	0
107	20240509	192300	92549134	925	925	925	925	0
108	20240509	192200	92549134	925	925	925	925	0
109	20240509	192100	92549134	925	925	925	925	0
110	20240509	192000	92549134	925	925	925	925	0
111	20240509	191900	92549134	925	925	925	925	0
112	20240509	191800	92549134	925	925	925	925	0
113	20240509	191700	92549134	925	925	925	925	0
114	20240509	191600	92549134	925	925	925	925	0
115	20240509	191500	92549134	925	925	925	925	0
116	20240509	191400	92549134	925	925	925	925	0
117	20240509	191300	92549134	925	925	925	925	0
118	20240509	191200	92549134	925	925	925	925	0
119	20240509	191100	92549134	925	925	925	925	0
120	20240509	191000	92549134	925	925	925	925	0
121	20240509	190900	92549134	925	925	925	925	0
122	20240509	190800	92549134	925	925	925	925	14101
123	20240509	190700	92549134	925	925	925	925	0
124	20240509	190600	92549134	925	925	925	925	0
125	20240509	190500	92549134	925	925	925	925	0
126	20240509	190400	92549134	925	925	925	925	0
127	20240509	190300	92549134	925	925	925	925	0
128	20240509	190200	92549134	925	925	925	925	0
129	20240509	190100	92549134	925	925	925	925	0
130	20240509	190000	92549134	925	925	925	925	0
131	20240509	185900	92549134	925	925	925	925	0
132	20240509	185800	92549134	925	925	925	925	0
133	20240509	185700	92549134	925	925	925	925	0
134	20240509	185600	92549134	925	925	925	925	0
135	20240509	185500	92549134	925	925	925	925	0
136	20240509	185400	92549134	925	925	925	925	0
137	20240509	185300	92549134	925	925	925	925	0
138	20240509	185200	92549134	925	925	925	925	0
139	20240509	185100	92549134	925	925	925	925	0
140	20240509	185000	92549134	925	925	925	925	0
141	20240509	184900	92549134	925	925	925	925	0
142	20240509	184800	92549134	925	925	925	925	0
143	20240509	184700	92549134	925	925	925	925	0
144	20240509	184600	92549134	925	925	925	925	0
145	20240509	184500	92549134	925	925	925	925	0
146	20240509	184400	92549134	925	925	925	925	0
147	20240509	184300	92549134	925	925	925	925	0
148	20240509	184200	92549134	925	925	925	925	0
149	20240509	184100	92549134	925	925	925	925	0
150	20240509	184000	92549134	925	925	925	925	0
151	20240509	183900	92549134	925	925	925	925	0
152	20240509	183800	92549134	925	925	925	925	14101
153	20240509	183700	92549134	925	925	925	925	0
154	20240509	183600	92549134	925	925	925	925	0
155	20240509	183500	92549134	925	925	925	925	0
156	20240509	183400	92549134	925	925	925	925	0
157	20240509	183300	92549134	925	925	925	925	0
158	20240509	183200	92549134	925	925	925	925	0
159	20240509	183100	92549134	925	925	925	925	0
160	20240509	183000	92549134	925	925	925	925	0
161	20240509	182900	92549134	925	925	925	925	0
162	20240509	182800	92549134	925	925	925	925	0
163	20240509	182700	92549134	925	925	925	925	0
164	20240509	182600	92549134	925	925	925	925	0
165	20240509	182500	92549134	925	925	925	925	0
166	20240509	182400	92549134	925	925	925	925	0
167	20240509	182300	92549134	925	925	925	925	0
168	20240509	182200	92549134	925	925	925	925	0
169	20240509	182100	92549134	925	925	925	925	0
170	20240509	182000	92549134	925	925	925	925	0
171	20240509	181900	92549134	925	925	925	925	0
172	20240509	181800	92549134	925	925	925	925	0
173	20240509	181700	92549134	925	925	925	925	0
174	20240509	181600	92549134	925	925	925	925	0
175	20240509	181500	92549134	925	925	925	925	0
176	20240509	181400	92549134	925	925	925	925	0
177	20240509	181300	92549134	925	925	925	925	0
178	20240509	181200	92549134	925	925	925	925	0
179	20240509	181100	92549134	925	925	925	925	0
180	20240509	181000	92549134	925	925	925	925	0
181	20240509	180900	92549134	925	925	925	925	0
182	20240509	180800	92549134	925	925	925	925	14101
183	20240509	180700	92549134	925	925	925	925	0
184	20240509	180600	92549134	925	925	925	925	0
185	20240509	180500	92549134	925	925	925	925	0
186	20240509	180400	92549134	925	925	925	925	0
187	20240509	180300	92549134	925	925	925	925	0
188	20240509	180200	92549134	925	925	925	925	0
189	20240509	180100	92549134	925	925	925	925	0
190	20240509	180000	92549134	925	925	925	925	0
191	20240509	175900	92549134	925	925	925	925	0
192	20240509	175800	92549134	925	925	925	925	0
193	20240509	175700	92549134	925	925	925	925	0
194	20240509	175600	92549134	925	925	925	925	0
195	20240509	175500	92549134	925	925	925	925	0
196	20240509	175400	92549134	925	925	925	925	0
197	20240509	175300	92549134	925	925	925	925	0
198	20240509	175200	92549134	925	925	925	925	0
199	20240509	175100	92549134	925	925	925	925	0
200	20240509	175000	92549134	925	925	925	925	0
201	20240509	174900	92549134	925	925	925	925	0
202	20240509	174800	92549134	925	925	925	925	0
203	20240509	174700	92549134	925	925	925	925	0
204	20240509	174600	92549134	925	925	925	925	0
205	20240509	174500	92549134	925	925	925	925	0
206	20240509	174400	92549134	925	925	925	925	0
207	20240509	174300	92549134	925	925	925	925	0
208	20240509	174200	92549134	925	925	925	925	0
209	20240509	174100	92549134	925	925	925	925	0
210	20240509	174000	92549134	925	925	925	925	0
211	20240509	173900	92549134	925	925	925	925	0
212	20240509	173800	92549134	925	925	925	925	14101
213	20240509	173700	92549134	925	925	925	925	0
214	20240509	173600	92549134	925	925	925	925	0
215	20240509	173500	92549134	925	925	925	925	0
216	20240509	173400	92549134	925	925	925	925	0
217	20240509	173300	92549134	925	925	925	925	0
218	20240509	173200	92549134	925	925	925	925	0
219	20240509	173100	92549134	925	925	925	925	0
220	20240509	173000	92549134	925	925	925	925	0
221	20240509	172900	92549134	925	925	925	925	0
222	20240509	172800	92549134	925	925	925	925	0
223	20240509	172700	92549134	925	925	925	925	0
224	20240509	172600	92549134	925	925	925	925	0
225	20240509	172500	92549134	925	925	925	925	0
226	20240509	172400	92549134	925	925	925	925	0
227	20240509	172300	92549134	925	925	925	925	0
228	20240509	172200	92549134	925	925	925	925	0
229	20240509	172100	92549134	925	925	925	925	0
230	20240509	172000	92549134	925	925	925	925	0
231	20240509	171900	92549134	925	925	925	925	0
232	20240509	171800	92549134	925	925	925	925	0
233	20240509	171700	92549134	925	925	925	925	0
234	20240509	171600	92549134	925	925	925	925	0
235	20240509	171500	92549134	925	925	925	925	0
236	20240509	171400	92549134	925	925	925	925	0
237	20240509	171300	92549134	925	925	925	925	0
238	20240509	171200	92549134	925	925	925	925	0
239	20240509	171100	92549134	925	925	925	925	0
240	20240509	171000	92549134	925	925	925	925	0
241	20240509	170900	92549134	925	925	925	925	0
242	20240509	170800	92549134	925	925	925	925	14101
243	20240509	170700	92549134	925	925	925	925	0
244	20240509	170600	92549134	925	925	925	925	0
245	20240509	170500	92549134	925	925	925	925	0
246	20240509	170400	92549134	925	925	925	925	0
247	20240509	170300	92549134	925	925	925	925	0
248	20240509	170200	92549134	925	925	925	925	0
249	20240509	170100	92549134	925	925	925	925	0
250	20240509	170000	92549134	925	925	925	925	0
251	20240509	165900	92549134	925	925	925	925	0
252	20240509	165800	92549134	925	925	925	925	0
253	20240509	165700	92549134	925	925	925	925	0
254	20240509	165600	92549134	925	925	925	925	0
255	20240509	165500	92549134	925	925	925	925	0
256	20240509	165400	92549134	925	925	925	925	0
257	20240509	165300	92549134	925	925	925	925	0
258	20240509	165200	92549134	925	925	925	925	0
259	20240509	165100	92549134	925	925	925	925	0
260	20240509	165000	92549134	925	925	925	925	0
261	20240509	164900	92549134	925	925	925	925	0
262	20240509	164800	92549134	925	925	925	925	0
263	20240509	164700	92549134	925	925	925	925	0
264	20240509	164600	92549134	925	925	925	925	0
265	20240509	164500	92549134	925	925	925	925	0
266	20240509	164400	92549134	925	925	925	925	0
267	20240509	164300	92549134	925	925	925	925	0
268	20240509	164200	92549134	925	925	925	925	0
269	20240509	164100	92549134	925	925	925	925	0
270	20240509	164000	92549134	925	925	925	925	0
271	20240509	163900	92549134	925	925	925	925	0
272	20240509	163800	92549134	925	925	925	925	14101
273	20240509	163700	92549134	925	925	925	925	0
274	20240509	163600	92549134	925	925	925	925	0
275	20240509	163500	92549134	925	925	925	925	0
276	20240509	163400	92549134	925	925	925	925	0
277	20240509	163300	92549134	925	925	925	925	0
278	20240509	163200	92549134	925	925	925	925	0
279	20240509	163100	92549134	925	925	925	925	0
280	20240509	163000	92549134	925	925	925	925	0
281	20240509	162900	92549134	925	925	925	925	0
282	20240509	162800	92549134	925	925	925	925	0
283	20240509	162700	92549134	925	925	925	925	0
284	20240509	162600	92549134	925	925	925	925	0
285	20240509	162500	92549134	925	925	925	925	0
286	20240509	162400	92549134	925	925	925	925	0
287	20240509	162300	92549134	925	925	925	925	0
288	20240509	162200	92549134	925	925	925	925	0
289	20240509	162100	92549134	925	925	925	925	0
290	20240509	162000	92549134	925	925	925	925	0
291	20240509	161900	92549134	925	925	925	925	0
292	20240509	161800	92549134	925	925	925	925	0
293	20240509	161700	92549134	925	925	925	925	0
294	20240509	161600	92549134	925	925	925	925	0
295	20240509	161500	92549134	925	925	925	925	0
296	20240509	161400	92549134	925	925	925	925	0
297	20240509	161300	92549134	925	925	925	925	0
298	20240509	161200	92549134	925	925	925	925	0
299	20240509	161100	92549134	925	925	925	925	0
300	20240509	161000	92549134	925	925	925	925	0
301	20240509	160900	92549134	925	925	925	925	0
302	20240509	160800	92549134	925	925	925	925	14101
303	20240509	160700	92549134	925	925	925	925	0
304	20240509	160600	92549134	925	925	925	925	0
305	20240509	160500	92549134	925	925	925	925	0
306	20240509	160400	92549134	925	925	925	925	0
307	20240509	160300	92549134	925	925	925	925	0
308	20240509	160200	92549134	925	925	925	925	0
309	20240509	160100	92549134	925	925	925	925	0
310	20240509	160000	92549134	925	925	925	925	0
311	20240509	155900	92549134	925	925	925	925	0
312	20240509	155800	92549134	925	925	925	925	0
313	20240509	155700	92549134	925	925	925	925	0
314	20240509	155600	92549134	925	925	925	925	0
315	20240509	155500	92549134	925	925	925	925	0
316	20240509	155400	92549134	925	925	925	925	0
317	20240509	155300	92549134	925	925	925	925	0
318	20240509	155200	92549134	925	925	925	925	0
319	20240509	155100	92549134	925	925	925	925	0
320	20240509	155000	92549134	925	925	925	925	0
321	20240509	154900	92549134	925	925	925	925	0
322	20240509	154800	92549134	925	925	925	925	0
323	20240509	154700	92549134	925	925	925	925	0
324	20240509	154600	92549134	925	925	925	925	0
325	20240509	154500	92549134	925	925	925	925	0
326	20240509	154400	92549134	925	925	925	925	0
327	20240509	154300	92549134	925	925	925	925	0
328	20240509	154200	92549134	925	925	925	925	0
329	20240509	154100	92549134	925	925	925	925	0
330	20240509	154000	92549134	925	925	925	925	0
331	20240509	153900	92549134	925	925	925	925	0
332	20240509	153800	92549134	925	925	925	925	14101
333	20240509	153700	92549134	925	925	925	925	0
334	20240509	153600	92549134	925	925	925	925	0
335	20240509	153500	92549134	925	925	925	925	0
336	20240509	153400	92549134	925	925	925	925	0
337	20240509	153300	92549134	925	925	925	925	0
338	20240509	153200	92549134	925	925	925	925	0
339	20240509	153100	92549134	925	925	925	925	0
340	20240509	153000	92549134	925	925	925	925	14101
341	20240509	152900	79505709	920	920	920	920	0
342	20240509	152800	79505709	920	920	920	920	0
343	20240509	152700	79505709	920	920	920	920	0
344	20240509	152600	79505709	920	920	920	920	0
345	20240509	152500	79505709	920	920	920	920	0
346	20240509	152400	79505709	920	920	920	920	0
347	20240509	152300	79505709	920	920	920	920	0
348	20240509	152200	79505709	920	920	920	920	0
349	20240509	152100	79505709	920	920	920	920	0
350	20240509	152000	79505709	920	920	920	920	0
351	20240509	151900	79505709	920	920	920	920	3
352	20240509	151800	79502949	920	918	920	918	33
353	20240509	151700	79472591	919	919	919	919	1
354	20240509	151600	79471672	918	917	919	913	27
355	20240509	151500	79446893	920	920	920	920	0
356	20240509	151400	79446893	920	919	920	919	773
357	20240509	151300	78735980	919	919	919	919	0
358	20240509	151200	78735980	919	919	919	919	0
359	20240509	151100	78735980	919	919	919	919	0
360	20240509	151000	78735980	919	917	919	917	101
361	20240509	150900	78643361	920	920	920	920	0
362	20240509	150800	78643361	920	920	920	920	1
363	20240509	150700	78642441	917	918	918	917	100
364	20240509	150600	78550643	920	918	920	918	2
365	20240509	150500	78548805	920	920	920	920	0
366	20240509	150400	78548805	920	920	920	920	0
367	20240509	150300	78548805	920	920	920	920	0
368	20240509	150200	78548805	920	920	920	920	0
369	20240509	150100	78548805	920	920	920	920	0
370	20240509	150000	78548805	920	920	920	920	0
371	20240509	145900	78548805	920	920	920	920	1
372	20240509	145800	78547885	920	920	920	920	3884
373	20240509	145700	74974605	920	920	920	920	0
374	20240509	145600	74974605	920	920	920	920	489
375	20240509	145500	74524725	919	919	919	919	280
376	20240509	145400	74267405	919	919	919	919	819
377	20240509	145300	73514744	919	919	919	919	1224
378	20240509	145200	72389888	915	914	915	914	1685
379	20240509	145100	70849473	914	914	914	914	1227
380	20240509	145000	69727995	914	914	914	914	1185
381	20240509	144900	68644905	913	914	914	913	1084
382	20240509	144800	67654146	913	913	913	913	894
383	20240509	144700	66837924	913	913	913	913	985
384	20240509	144600	65938619	913	913	913	913	1299
385	20240509	144500	64752632	913	913	913	913	1555
386	20240509	144400	63332917	913	915	915	913	2763
387	20240509	144300	60808114	915	916	916	915	1340
388	20240509	144200	59581836	916	916	916	916	1025
389	20240509	144100	58642936	916	916	916	915	888
390	20240509	144000	57829529	916	916	916	914	1515
391	20240509	143900	56442711	916	916	916	916	924
392	20240509	143800	55596327	916	916	916	916	1273
393	20240509	143700	54430259	916	916	916	916	1179
394	20240509	143600	53350295	916	914	917	914	1066
395	20240509	143500	52374385	917	917	917	917	904
396	20240509	143400	51545417	914	917	917	914	1435
397	20240509	143300	50231058	917	917	917	915	2789
398	20240509	143200	47673949	917	917	917	915	1314
399	20240509	143100	46469671	917	917	917	917	1055
400	20240509	143000	45502236	917	917	917	917	1240
401	20240509	142900	44365156	914	917	917	914	766
402	20240509	142800	43664282	917	917	917	917	262
403	20240509	142700	43424028	917	917	917	917	0
404	20240509	142600	43424028	917	917	917	915	1499
405	20240509	142500	42052001	920	920	920	920	0
406	20240509	142400	42052001	920	920	920	920	0
407	20240509	142300	42052001	920	920	920	920	0
408	20240509	142200	42052001	920	920	920	920	0
409	20240509	142100	42052001	920	920	920	920	0
410	20240509	142000	42052001	920	920	920	920	0
411	20240509	141900	42052001	920	920	920	920	0
412	20240509	141800	42052001	920	920	920	920	0
413	20240509	141700	42052001	920	920	920	920	0
414	20240509	141600	42052001	920	920	920	920	1
415	20240509	141500	42051081	920	920	920	920	0
416	20240509	141400	42051081	920	920	920	920	0
417	20240509	141300	42051081	920	920	920	920	0
418	20240509	141200	42051081	920	920	920	920	0
419	20240509	141100	42051081	920	920	920	920	0
420	20240509	141000	42051081	920	920	920	920	0
421	20240509	140900	42051081	920	920	920	920	0
422	20240509	140800	42051081	920	920	920	920	0
423	20240509	140700	42051081	920	920	920	920	0
424	20240509	140600	42051081	920	920	920	920	0
425	20240509	140500	42051081	920	920	920	920	1
426	20240509	140400	42050161	917	917	917	917	663
427	20240509	140300	41442190	920	920	920	920	0
428	20240509	140200	41442190	920	920	920	920	0
429	20240509	140100	41442190	920	920	920	920	0
430	20240509	140000	41442190	920	920	920	920	0
431	20240509	135900	41442190	920	920	920	920	0
432	20240509	135800	41442190	920	920	920	920	0
433	20240509	135700	41442190	920	920	920	920	0
434	20240509	135600	41442190	920	920	920	920	0
435	20240509	135500	41442190	920	920	920	920	0
436	20240509	135400	41442190	920	920	920	920	0
437	20240509	135300	41442190	920	920	920	920	0
438	20240509	135200	41442190	920	920	920	920	0
439	20240509	135100	41442190	920	920	920	920	0
440	20240509	135000	41442190	920	920	920	920	0
441	20240509	134900	41442190	920	920	920	920	0
442	20240509	134800	41442190	920	920	920	920	3
443	20240509	134700	41439430	920	920	920	920	0
444	20240509	134600	41439430	920	920	920	920	0
445	20240509	134500	41439430	920	920	920	920	0
446	20240509	134400	41439430	920	920	920	920	0
447	20240509	134300	41439430	920	920	920	920	0
448	20240509	134200	41439430	920	920	920	920	0
449	20240509	134100	41439430	920	920	920	920	0
450	20240509	134000	41439430	920	920	920	920	0
451	20240509	133900	41439430	920	920	920	920	0
452	20240509	133800	41439430	920	920	920	920	0
453	20240509	133700	41439430	920	920	920	920	0
454	20240509	133600	41439430	920	920	920	920	0
455	20240509	133500	41439430	920	920	920	920	0
456	20240509	133400	41439430	920	919	920	919	2
457	20240509	133300	41437591	919	919	919	919	99
458	20240509	133200	41346610	919	919	919	919	0
459	20240509	133100	41346610	919	919	919	919	0
460	20240509	133000	41346610	919	919	919	919	0
461	20240509	132900	41346610	919	919	919	919	0
462	20240509	132800	41346610	919	919	919	919	0
463	20240509	132700	41346610	919	919	919	919	0
464	20240509	132600	41346610	919	919	919	919	0
465	20240509	132500	41346610	919	919	919	919	0
466	20240509	132400	41346610	919	919	919	919	0
467	20240509	132300	41346610	919	919	919	919	0
468	20240509	132200	41346610	919	919	919	919	0
469	20240509	132100	41346610	919	919	919	919	0
470	20240509	132000	41346610	919	919	919	919	0
471	20240509	131900	41346610	919	919	919	919	0
472	20240509	131800	41346610	919	919	919	919	0
473	20240509	131700	41346610	919	919	919	919	0
474	20240509	131600	41346610	919	919	919	919	0
475	20240509	131500	41346610	919	919	919	919	0
476	20240509	131400	41346610	919	919	919	919	0
477	20240509	131300	41346610	919	919	919	919	0
478	20240509	131200	41346610	919	919	919	919	0
479	20240509	131100	41346610	919	919	919	917	74
480	20240509	131000	41278620	919	919	919	919	300
481	20240509	130900	41002920	919	919	919	919	0
482	20240509	130800	41002920	919	919	919	919	0
483	20240509	130700	41002920	919	919	919	919	0
484	20240509	130600	41002920	919	919	919	919	0
485	20240509	130500	41002920	919	919	919	919	0
486	20240509	130400	41002920	919	919	919	919	0
487	20240509	130300	41002920	919	919	919	919	0
488	20240509	130200	41002920	919	919	919	919	0
489	20240509	130100	41002920	919	919	919	919	0
490	20240509	130000	41002920	919	919	919	919	0
491	20240509	125900	41002920	919	919	919	919	0
492	20240509	125800	41002920	919	919	919	919	0
493	20240509	125700	41002920	919	919	919	919	0
494	20240509	125600	41002920	919	919	919	919	0
495	20240509	125500	41002920	919	919	919	919	0
496	20240509	125400	41002920	919	919	919	919	0
497	20240509	125300	41002920	919	919	919	919	1
498	20240509	125200	41002001	919	919	919	919	0
499	20240509	125100	41002001	919	919	919	919	0
500	20240509	125000	41002001	919	919	919	919	0
501	20240509	124900	41002001	919	919	919	919	0
502	20240509	124800	41002001	919	919	919	919	0
503	20240509	124700	41002001	919	919	919	919	0
504	20240509	124600	41002001	919	919	919	919	0
505	20240509	124500	41002001	919	919	919	919	0
506	20240509	124400	41002001	919	919	919	919	0
507	20240509	124300	41002001	919	917	919	917	102
508	20240509	124200	40908464	919	919	919	919	0
509	20240509	124100	40908464	919	919	919	919	0
510	20240509	124000	40908464	919	919	919	919	0
511	20240509	123900	40908464	919	919	919	919	0
512	20240509	123800	40908464	919	919	919	919	2
513	20240509	123700	40906626	919	919	919	919	0
514	20240509	123600	40906626	919	919	919	919	0
515	20240509	123500	40906626	919	919	919	919	0
516	20240509	123400	40906626	919	919	919	919	0
517	20240509	123300	40906626	919	919	919	919	20
518	20240509	123200	40888246	920	918	920	916	152
519	20240509	123100	40748570	918	918	918	918	0
520	20240509	123000	40748570	918	918	918	918	0
521	20240509	122900	40748570	918	918	918	918	0
522	20240509	122800	40748570	918	918	918	918	0
523	20240509	122700	40748570	918	918	918	918	0
524	20240509	122600	40748570	918	918	918	918	0
525	20240509	122500	40748570	918	918	918	918	0
526	20240509	122400	40748570	918	918	918	918	38
527	20240509	122300	40713686	918	918	918	918	0
528	20240509	122200	40713686	918	917	918	917	762
529	20240509	122100	40014196	917	917	917	917	0
530	20240509	122000	40014196	917	917	917	917	1800
531	20240509	121900	38363596	915	915	915	915	1
532	20240509	121800	38362681	917	917	917	917	0
533	20240509	121700	38362681	917	917	917	917	50
534	20240509	121600	38316831	917	917	917	917	0
535	20240509	121500	38316831	917	917	917	917	0
536	20240509	121400	38316831	917	917	917	917	0
537	20240509	121300	38316831	917	917	917	917	0
538	20240509	121200	38316831	917	917	917	917	0
539	20240509	121100	38316831	917	917	917	917	0
540	20240509	121000	38316831	917	917	917	917	21
541	20240509	120900	38297574	917	917	917	917	0
542	20240509	120800	38297574	917	917	917	917	0
543	20240509	120700	38297574	917	917	917	917	0
544	20240509	120600	38297574	917	917	917	917	0
545	20240509	120500	38297574	917	917	917	917	123
546	20240509	120400	38184783	917	917	917	917	0
547	20240509	120300	38184783	917	917	917	917	0
548	20240509	120200	38184783	917	917	917	917	0
549	20240509	120100	38184783	917	917	917	917	0
550	20240509	120000	38184783	917	917	917	917	0
551	20240509	115900	38184783	917	917	917	917	0
552	20240509	115800	38184783	917	917	917	917	0
553	20240509	115700	38184783	917	917	917	917	0
554	20240509	115600	38184783	917	917	917	917	111
555	20240509	115500	38082996	917	917	917	917	0
556	20240509	115400	38082996	917	917	917	917	1000
557	20240509	115300	37165996	917	917	917	917	0
558	20240509	115200	37165996	917	917	917	917	0
559	20240509	115100	37165996	917	917	917	917	0
560	20240509	115000	37165996	917	912	917	912	58
561	20240509	114900	37113095	917	912	917	912	9
562	20240509	114800	37104882	912	912	912	912	56
563	20240509	114700	37053810	917	917	917	917	2
564	20240509	114600	37051976	913	913	913	913	1724
565	20240509	114500	35477964	913	913	913	913	2061
566	20240509	114400	33596271	913	913	913	912	2895
567	20240509	114300	30953997	916	916	916	915	2977
568	20240509	114200	28227223	916	913	916	913	845
569	20240509	114100	27455714	913	916	916	913	4271
570	20240509	114000	23549478	916	916	916	916	0
571	20240509	113900	23549478	916	916	916	916	0
572	20240509	113800	23549478	916	914	916	914	153
573	20240509	113700	23409613	914	914	914	914	1
574	20240509	113600	23408699	913	913	913	913	5200
575	20240509	113500	18661099	913	913	913	913	0
576	20240509	113400	18661099	913	913	913	913	0
577	20240509	113300	18661099	913	913	913	913	0
578	20240509	113200	18661099	913	913	913	913	0
579	20240509	113100	18661099	913	913	913	913	0
580	20240509	113000	18661099	913	913	913	913	1
581	20240509	112900	18660186	912	912	912	912	7
582	20240509	112800	18653802	913	913	913	913	0
583	20240509	112700	18653802	913	913	913	913	0
584	20240509	112600	18653802	913	913	913	913	0
585	20240509	112500	18653802	913	913	913	913	4
586	20240509	112400	18650150	912	912	912	912	50
587	20240509	112300	18604550	912	912	912	912	887
588	20240509	112200	17795606	913	913	913	913	5
589	20240509	112100	17791041	913	913	913	913	0
590	20240509	112000	17791041	913	913	913	913	0
591	20240509	111900	17791041	913	913	913	913	0
592	20240509	111800	17791041	913	913	913	913	0
593	20240509	111700	17791041	913	913	913	913	0
594	20240509	111600	17791041	913	913	913	913	0
595	20240509	111500	17791041	913	913	913	913	1
596	20240509	111400	17790128	913	913	913	913	0
597	20240509	111300	17790128	913	913	913	913	0
598	20240509	111200	17790128	913	913	913	913	0
599	20240509	111100	17790128	913	913	913	913	0
600	20240509	111000	17790128	913	913	913	913	0
601	20240509	110900	17790128	913	913	913	913	0
602	20240509	110800	17790128	913	913	913	913	0
603	20240509	110700	17790128	913	913	913	913	0
604	20240509	110600	17790128	913	913	913	913	0
605	20240509	110500	17790128	913	913	913	913	0
606	20240509	110400	17790128	913	913	913	913	0
607	20240509	110300	17790128	913	913	913	913	0
608	20240509	110200	17790128	913	910	913	910	202
609	20240509	110100	17606302	913	913	913	913	0
610	20240509	110000	17606302	913	913	913	913	0
611	20240509	105900	17606302	913	913	913	913	0
612	20240509	105800	17606302	913	913	913	913	0
613	20240509	105700	17606302	913	913	913	913	0
614	20240509	105600	17606302	913	913	913	913	61
615	20240509	105500	17550609	913	912	913	912	129
616	20240509	105400	17432892	913	910	913	910	437
617	20240509	105300	17034205	910	910	910	910	0
618	20240509	105200	17034205	910	910	910	910	2
619	20240509	105100	17032385	913	913	913	913	1000
620	20240509	105000	16119385	913	913	913	913	0
621	20240509	104900	16119385	913	913	913	913	1
622	20240509	104800	16118472	913	913	913	913	1
623	20240509	104700	16117559	911	911	911	911	1000
624	20240509	104600	15206559	913	913	913	913	0
625	20240509	104500	15206559	913	913	913	913	0
626	20240509	104400	15206559	913	913	913	913	0
627	20240509	104300	15206559	913	913	913	913	0
628	20240509	104200	15206559	913	913	913	913	0
629	20240509	104100	15206559	913	913	913	913	0
630	20240509	104000	15206559	913	910	913	910	50
631	20240509	103900	15161056	913	913	913	913	0
632	20240509	103800	15161056	913	913	913	913	0
633	20240509	103700	15161056	913	913	913	913	0
634	20240509	103600	15161056	913	913	913	913	0
635	20240509	103500	15161056	913	913	913	913	2
636	20240509	103400	15159230	912	912	912	912	413
637	20240509	103300	14782574	912	912	912	912	0
638	20240509	103200	14782574	912	912	912	912	1
639	20240509	103100	14781662	911	911	911	911	0
640	20240509	103000	14781662	911	911	911	911	30
641	20240509	102900	14754332	912	912	912	912	0
642	20240509	102800	14754332	912	912	912	912	0
643	20240509	102700	14754332	912	912	912	912	0
644	20240509	102600	14754332	912	912	912	912	358
645	20240509	102500	14427836	912	912	912	912	1000
646	20240509	102400	13515836	912	912	912	912	0
647	20240509	102300	13515836	912	912	912	912	0
648	20240509	102200	13515836	912	912	912	912	0
649	20240509	102100	13515836	912	911	912	911	4
650	20240509	102000	13512191	911	911	911	911	801
651	20240509	101900	12782480	911	911	911	911	0
652	20240509	101800	12782480	911	911	911	911	1000
653	20240509	101700	11871480	911	911	911	911	10
654	20240509	101600	11862370	911	911	911	911	22
655	20240509	101500	11842328	911	910	911	909	122
656	20240509	101400	11731355	911	911	911	911	18
657	20240509	101300	11714957	911	911	911	911	0
658	20240509	101200	11714957	911	911	911	911	0
659	20240509	101100	11714957	911	910	911	910	51
660	20240509	101000	11668546	909	909	909	909	0
661	20240509	100900	11668546	909	909	909	909	1798
662	20240509	100800	10034164	911	911	911	911	0
663	20240509	100700	10034164	911	911	911	911	0
664	20240509	100600	10034164	911	911	911	911	0
665	20240509	100500	10034164	911	911	911	911	0
666	20240509	100400	10034164	911	911	911	911	0
667	20240509	100300	10034164	911	909	911	909	183
668	20240509	100200	9867775	911	911	911	911	0
669	20240509	100100	9867775	911	911	911	911	0
670	20240509	100000	9867775	911	911	911	911	0
671	20240509	095900	9867775	911	910	911	909	1295
672	20240509	095800	8689374	910	910	910	910	0
673	20240509	095700	8689374	910	910	910	910	13
674	20240509	095600	8677544	911	911	911	911	2
675	20240509	095500	8675722	911	911	911	911	0
676	20240509	095400	8675722	911	911	911	911	14
677	20240509	095300	8662968	911	911	911	911	0
678	20240509	095200	8662968	911	911	911	911	1
679	20240509	095100	8662057	913	913	913	913	0
680	20240509	095000	8662057	913	913	913	913	0
681	20240509	094900	8662057	913	913	913	913	1
682	20240509	094800	8661144	910	910	910	910	1
683	20240509	094700	8660234	913	913	913	913	6
684	20240509	094600	8654756	913	913	913	913	0
685	20240509	094500	8654756	913	913	913	913	0
686	20240509	094400	8654756	913	913	913	913	0
687	20240509	094300	8654756	913	913	913	913	0
688	20240509	094200	8654756	913	913	913	913	0
689	20240509	094100	8654756	913	913	913	913	200
690	20240509	094000	8472156	913	913	913	913	116
691	20240509	093900	8366248	913	913	913	913	1
692	20240509	093800	8365335	910	912	912	910	300
693	20240509	093700	8092329	912	912	912	912	0
694	20240509	093600	8092329	912	912	912	912	174
695	20240509	093500	7933641	912	912	912	912	0
696	20240509	093400	7933641	912	912	912	912	723
697	20240509	093300	7274265	914	914	914	914	1
698	20240509	093200	7273351	910	910	910	910	0
699	20240509	093100	7273351	910	910	910	910	600
700	20240509	093000	6727351	910	910	910	910	0
701	20240509	092900	6727351	910	910	910	910	1
702	20240509	092800	6726441	914	914	914	914	0
703	20240509	092700	6726441	914	914	914	914	300
704	20240509	092600	6452241	910	910	910	910	0
705	20240509	092500	6452241	910	910	910	910	0
706	20240509	092400	6452241	910	910	910	910	1
707	20240509	092300	6451331	914	914	914	914	55
708	20240509	092200	6401061	914	914	914	914	0
709	20240509	092100	6401061	914	914	914	914	10
710	20240509	092000	6391921	914	914	914	914	10
711	20240509	091900	6382781	909	909	909	909	575
712	20240509	091800	5860106	914	909	914	909	12
713	20240509	091700	5849148	909	909	909	909	0
714	20240509	091600	5849148	909	910	910	909	391
715	20240509	091500	5493579	910	910	910	910	22
716	20240509	091400	5473559	910	910	910	910	70
717	20240509	091300	5409859	910	914	914	910	11
718	20240509	091200	5399809	914	914	914	914	350
719	20240509	091100	5079909	914	914	914	914	0
720	20240509	091000	5079909	914	914	914	914	41
721	20240509	090900	5042435	916	916	916	916	0
722	20240509	090800	5042435	916	916	916	916	0
723	20240509	090700	5042435	916	916	916	916	0
724	20240509	090600	5042435	916	916	916	916	0
725	20240509	090500	5042435	916	916	916	916	0
726	20240509	090400	5042435	916	916	916	916	53
727	20240509	090300	4993887	916	916	916	916	0
728	20240509	090200	4993887	916	916	916	916	6
729	20240509	090100	4988391	916	916	916	916	0
730	20240509	090000	4988391	916	907	916	907	5496