KissMeData/004270/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184100	84355059	1838	1838	1838	1838	2034
3	20240508	184000	84355059	1838	1838	1838	1838	0
4	20240508	183900	84355059	1838	1838	1838	1838	0
5	20240508	183800	84355059	1838	1838	1838	1838	0
6	20240508	183700	84355059	1838	1838	1838	1838	0
7	20240508	183600	84355059	1838	1838	1838	1838	0
8	20240508	183500	84355059	1838	1838	1838	1838	0
9	20240508	183400	84355059	1838	1838	1838	1838	0
10	20240508	183300	84355059	1838	1838	1838	1838	0
11	20240508	183200	84355059	1838	1838	1838	1838	0
12	20240508	183100	84355059	1838	1838	1838	1838	0
13	20240508	183000	84355059	1838	1838	1838	1838	0
14	20240508	182900	84355059	1838	1838	1838	1838	0
15	20240508	182800	84355059	1838	1838	1838	1838	0
16	20240508	182700	84355059	1838	1838	1838	1838	0
17	20240508	182600	84355059	1838	1838	1838	1838	0
18	20240508	182500	84355059	1838	1838	1838	1838	0
19	20240508	182400	84355059	1838	1838	1838	1838	0
20	20240508	182300	84355059	1838	1838	1838	1838	0
21	20240508	182200	84355059	1838	1838	1838	1838	0
22	20240508	182100	84355059	1838	1838	1838	1838	0
23	20240508	182000	84355059	1838	1838	1838	1838	0
24	20240508	181900	84355059	1838	1838	1838	1838	0
25	20240508	181800	84355059	1838	1838	1838	1838	0
26	20240508	181700	84355059	1838	1838	1838	1838	0
27	20240508	181600	84355059	1838	1838	1838	1838	0
28	20240508	181500	84355059	1838	1838	1838	1838	0
29	20240508	181400	84355059	1838	1838	1838	1838	0
30	20240508	181300	84355059	1838	1838	1838	1838	0
31	20240508	181200	84355059	1838	1838	1838	1838	0
32	20240508	181100	84355059	1838	1838	1838	1838	2034
33	20240508	181000	84355059	1838	1838	1838	1838	0
34	20240508	180900	84355059	1838	1838	1838	1838	0
35	20240508	180800	84355059	1838	1838	1838	1838	0
36	20240508	180700	84355059	1838	1838	1838	1838	0
37	20240508	180600	84355059	1838	1838	1838	1838	0
38	20240508	180500	84355059	1838	1838	1838	1838	0
39	20240508	180400	84355059	1838	1838	1838	1838	0
40	20240508	180300	84355059	1838	1838	1838	1838	0
41	20240508	180200	84355059	1838	1838	1838	1838	0
42	20240508	180100	84355059	1838	1838	1838	1838	0
43	20240508	180000	84355059	1838	1838	1838	1838	0
44	20240508	175900	84355059	1838	1838	1838	1838	0
45	20240508	175800	84355059	1838	1838	1838	1838	0
46	20240508	175700	84355059	1838	1838	1838	1838	0
47	20240508	175600	84355059	1838	1838	1838	1838	0
48	20240508	175500	84355059	1838	1838	1838	1838	0
49	20240508	175400	84355059	1838	1838	1838	1838	0
50	20240508	175300	84355059	1838	1838	1838	1838	0
51	20240508	175200	84355059	1838	1838	1838	1838	0
52	20240508	175100	84355059	1838	1838	1838	1838	0
53	20240508	175000	84355059	1838	1838	1838	1838	0
54	20240508	174900	84355059	1838	1838	1838	1838	0
55	20240508	174800	84355059	1838	1838	1838	1838	0
56	20240508	174700	84355059	1838	1838	1838	1838	0
57	20240508	174600	84355059	1838	1838	1838	1838	0
58	20240508	174500	84355059	1838	1838	1838	1838	0
59	20240508	174400	84355059	1838	1838	1838	1838	0
60	20240508	174300	84355059	1838	1838	1838	1838	0
61	20240508	174200	84355059	1838	1838	1838	1838	0
62	20240508	174100	84355059	1838	1838	1838	1838	2034
63	20240508	174000	84355059	1838	1838	1838	1838	0
64	20240508	173900	84355059	1838	1838	1838	1838	0
65	20240508	173800	84355059	1838	1838	1838	1838	0
66	20240508	173700	84355059	1838	1838	1838	1838	0
67	20240508	173600	84355059	1838	1838	1838	1838	0
68	20240508	173500	84355059	1838	1838	1838	1838	0
69	20240508	173400	84355059	1838	1838	1838	1838	0
70	20240508	173300	84355059	1838	1838	1838	1838	0
71	20240508	173200	84355059	1838	1838	1838	1838	0
72	20240508	173100	84355059	1838	1838	1838	1838	0
73	20240508	173000	84355059	1838	1838	1838	1838	0
74	20240508	172900	84355059	1838	1838	1838	1838	0
75	20240508	172800	84355059	1838	1838	1838	1838	0
76	20240508	172700	84355059	1838	1838	1838	1838	0
77	20240508	172600	84355059	1838	1838	1838	1838	0
78	20240508	172500	84355059	1838	1838	1838	1838	0
79	20240508	172400	84355059	1838	1838	1838	1838	0
80	20240508	172300	84355059	1838	1838	1838	1838	0
81	20240508	172200	84355059	1838	1838	1838	1838	0
82	20240508	172100	84355059	1838	1838	1838	1838	0
83	20240508	172000	84355059	1838	1838	1838	1838	0
84	20240508	171900	84355059	1838	1838	1838	1838	0
85	20240508	171800	84355059	1838	1838	1838	1838	0
86	20240508	171700	84355059	1838	1838	1838	1838	0
87	20240508	171600	84355059	1838	1838	1838	1838	0
88	20240508	171500	84355059	1838	1838	1838	1838	0
89	20240508	171400	84355059	1838	1838	1838	1838	0
90	20240508	171300	84355059	1838	1838	1838	1838	0
91	20240508	171200	84355059	1838	1838	1838	1838	0
92	20240508	171100	84355059	1838	1838	1838	1838	2034
93	20240508	171000	84355059	1838	1838	1838	1838	0
94	20240508	170900	84355059	1838	1838	1838	1838	0
95	20240508	170800	84355059	1838	1838	1838	1838	0
96	20240508	170700	84355059	1838	1838	1838	1838	0
97	20240508	170600	84355059	1838	1838	1838	1838	0
98	20240508	170500	84355059	1838	1838	1838	1838	0
99	20240508	170400	84355059	1838	1838	1838	1838	0
100	20240508	170300	84355059	1838	1838	1838	1838	0
101	20240508	170200	84355059	1838	1838	1838	1838	0
102	20240508	170100	84355059	1838	1838	1838	1838	0
103	20240508	170000	84355059	1838	1838	1838	1838	0
104	20240508	165900	84355059	1838	1838	1838	1838	0
105	20240508	165800	84355059	1838	1838	1838	1838	0
106	20240508	165700	84355059	1838	1838	1838	1838	0
107	20240508	165600	84355059	1838	1838	1838	1838	0
108	20240508	165500	84355059	1838	1838	1838	1838	0
109	20240508	165400	84355059	1838	1838	1838	1838	0
110	20240508	165300	84355059	1838	1838	1838	1838	0
111	20240508	165200	84355059	1838	1838	1838	1838	0
112	20240508	165100	84355059	1838	1838	1838	1838	0
113	20240508	165000	84355059	1838	1838	1838	1838	0
114	20240508	164900	84355059	1838	1838	1838	1838	0
115	20240508	164800	84355059	1838	1838	1838	1838	0
116	20240508	164700	84355059	1838	1838	1838	1838	0
117	20240508	164600	84355059	1838	1838	1838	1838	0
118	20240508	164500	84355059	1838	1838	1838	1838	0
119	20240508	164400	84355059	1838	1838	1838	1838	0
120	20240508	164300	84355059	1838	1838	1838	1838	0
121	20240508	164200	84355059	1838	1838	1838	1838	0
122	20240508	164100	84355059	1838	1838	1838	1838	2034
123	20240508	164000	84355059	1838	1838	1838	1838	0
124	20240508	163900	84355059	1838	1838	1838	1838	0
125	20240508	163800	84355059	1838	1838	1838	1838	0
126	20240508	163700	84355059	1838	1838	1838	1838	0
127	20240508	163600	84355059	1838	1838	1838	1838	0
128	20240508	163500	84355059	1838	1838	1838	1838	0
129	20240508	163400	84355059	1838	1838	1838	1838	0
130	20240508	163300	84355059	1838	1838	1838	1838	0
131	20240508	163200	84355059	1838	1838	1838	1838	0
132	20240508	163100	84355059	1838	1838	1838	1838	0
133	20240508	163000	84355059	1838	1838	1838	1838	0
134	20240508	162900	84355059	1838	1838	1838	1838	0
135	20240508	162800	84355059	1838	1838	1838	1838	0
136	20240508	162700	84355059	1838	1838	1838	1838	0
137	20240508	162600	84355059	1838	1838	1838	1838	0
138	20240508	162500	84355059	1838	1838	1838	1838	0
139	20240508	162400	84355059	1838	1838	1838	1838	0
140	20240508	162300	84355059	1838	1838	1838	1838	0
141	20240508	162200	84355059	1838	1838	1838	1838	0
142	20240508	162100	84355059	1838	1838	1838	1838	0
143	20240508	162000	84355059	1838	1838	1838	1838	0
144	20240508	161900	84355059	1838	1838	1838	1838	0
145	20240508	161800	84355059	1838	1838	1838	1838	0
146	20240508	161700	84355059	1838	1838	1838	1838	0
147	20240508	161600	84355059	1838	1838	1838	1838	0
148	20240508	161500	84355059	1838	1838	1838	1838	0
149	20240508	161400	84355059	1838	1838	1838	1838	0
150	20240508	161300	84355059	1838	1838	1838	1838	0
151	20240508	161200	84355059	1838	1838	1838	1838	0
152	20240508	161100	84355059	1838	1838	1838	1838	2034
153	20240508	161000	84355059	1838	1838	1838	1838	0
154	20240508	160900	84355059	1838	1838	1838	1838	0
155	20240508	160800	84355059	1838	1838	1838	1838	0
156	20240508	160700	84355059	1838	1838	1838	1838	0
157	20240508	160600	84355059	1838	1838	1838	1838	0
158	20240508	160500	84355059	1838	1838	1838	1838	0
159	20240508	160400	84355059	1838	1838	1838	1838	0
160	20240508	160300	84355059	1838	1838	1838	1838	0
161	20240508	160200	84355059	1838	1838	1838	1838	0
162	20240508	160100	84355059	1838	1838	1838	1838	0
163	20240508	160000	84355059	1838	1838	1838	1838	0
164	20240508	155900	84355059	1838	1838	1838	1838	0
165	20240508	155800	84355059	1838	1838	1838	1838	0
166	20240508	155700	84355059	1838	1838	1838	1838	0
167	20240508	155600	84355059	1838	1838	1838	1838	0
168	20240508	155500	84355059	1838	1838	1838	1838	0
169	20240508	155400	84355059	1838	1838	1838	1838	0
170	20240508	155300	84355059	1838	1838	1838	1838	0
171	20240508	155200	84355059	1838	1838	1838	1838	0
172	20240508	155100	84355059	1838	1838	1838	1838	0
173	20240508	155000	84355059	1838	1838	1838	1838	0
174	20240508	154900	84355059	1838	1838	1838	1838	0
175	20240508	154800	84355059	1838	1838	1838	1838	0
176	20240508	154700	84355059	1838	1838	1838	1838	0
177	20240508	154600	84355059	1838	1838	1838	1838	0
178	20240508	154500	84355059	1838	1838	1838	1838	0
179	20240508	154400	84355059	1838	1838	1838	1838	0
180	20240508	154300	84355059	1838	1838	1838	1838	0
181	20240508	154200	84355059	1838	1838	1838	1838	0
182	20240508	154100	84355059	1838	1838	1838	1838	2034
183	20240508	154000	84355059	1838	1838	1838	1838	0
184	20240508	153900	84355059	1838	1838	1838	1838	0
185	20240508	153800	84355059	1838	1838	1838	1838	0
186	20240508	153700	84355059	1838	1838	1838	1838	0
187	20240508	153600	84355059	1838	1838	1838	1838	0
188	20240508	153500	84355059	1838	1838	1838	1838	0
189	20240508	153400	84355059	1838	1838	1838	1838	0
190	20240508	153300	84355059	1838	1838	1838	1838	0
191	20240508	153200	84355059	1838	1838	1838	1838	0
192	20240508	153100	84355059	1838	1838	1838	1838	0
193	20240508	153000	84355059	1838	1838	1838	1838	2034
194	20240508	152900	80616567	1839	1839	1839	1839	0
195	20240508	152800	80616567	1839	1839	1839	1839	0
196	20240508	152700	80616567	1839	1839	1839	1839	0
197	20240508	152600	80616567	1839	1839	1839	1839	0
198	20240508	152500	80616567	1839	1839	1839	1839	0
199	20240508	152400	80616567	1839	1839	1839	1839	0
200	20240508	152300	80616567	1839	1839	1839	1839	0
201	20240508	152200	80616567	1839	1839	1839	1839	0
202	20240508	152100	80616567	1839	1839	1839	1839	0
203	20240508	152000	80616567	1839	1839	1839	1839	0
204	20240508	151900	80616567	1839	1838	1839	1838	57
205	20240508	151800	80511799	1838	1838	1838	1838	1
206	20240508	151700	80509961	1835	1835	1835	1835	0
207	20240508	151600	80509961	1835	1836	1838	1835	1223
208	20240508	151500	78264373	1837	1837	1837	1837	0
209	20240508	151400	78264373	1837	1837	1837	1837	1
210	20240508	151300	78262536	1837	1836	1837	1836	1681
211	20240508	151200	75176185	1836	1836	1836	1836	0
212	20240508	151100	75176185	1836	1836	1836	1836	0
213	20240508	151000	75176185	1836	1836	1836	1836	1
214	20240508	150900	75174349	1834	1834	1834	1834	0
215	20240508	150800	75174349	1834	1834	1834	1834	0
216	20240508	150700	75174349	1834	1834	1834	1834	0
217	20240508	150600	75174349	1834	1834	1834	1834	10
218	20240508	150500	75156009	1835	1835	1835	1835	188
219	20240508	150400	74811029	1835	1835	1835	1835	0
220	20240508	150300	74811029	1835	1835	1835	1835	0
221	20240508	150200	74811029	1835	1835	1835	1835	112
222	20240508	150100	74605509	1836	1836	1836	1836	0
223	20240508	150000	74605509	1836	1836	1836	1836	0
224	20240508	145900	74605509	1836	1835	1836	1835	289
225	20240508	145800	74074993	1835	1835	1835	1835	0
226	20240508	145700	74074993	1835	1835	1835	1835	10
227	20240508	145600	74056643	1835	1835	1835	1835	0
228	20240508	145500	74056643	1835	1835	1835	1835	0
229	20240508	145400	74056643	1835	1835	1835	1835	0
230	20240508	145300	74056643	1835	1835	1835	1835	0
231	20240508	145200	74056643	1835	1836	1836	1835	2
232	20240508	145100	74052972	1836	1836	1836	1836	0
233	20240508	145000	74052972	1836	1836	1836	1836	0
234	20240508	144900	74052972	1836	1836	1836	1836	0
235	20240508	144800	74052972	1836	1836	1836	1836	0
236	20240508	144700	74052972	1836	1836	1836	1836	1
237	20240508	144600	74051136	1836	1836	1836	1836	0
238	20240508	144500	74051136	1836	1836	1836	1836	0
239	20240508	144400	74051136	1836	1836	1836	1836	0
240	20240508	144300	74051136	1836	1836	1836	1836	0
241	20240508	144200	74051136	1836	1836	1836	1836	1
242	20240508	144100	74049300	1832	1832	1832	1832	0
243	20240508	144000	74049300	1832	1832	1832	1832	0
244	20240508	143900	74049300	1832	1833	1833	1832	121
245	20240508	143800	73827607	1834	1835	1835	1834	8
246	20240508	143700	73812930	1836	1836	1836	1836	0
247	20240508	143600	73812930	1836	1836	1836	1836	0
248	20240508	143500	73812930	1836	1836	1836	1836	0
249	20240508	143400	73812930	1836	1836	1836	1836	0
250	20240508	143300	73812930	1836	1836	1836	1836	0
251	20240508	143200	73812930	1836	1836	1836	1836	496
252	20240508	143100	72902274	1836	1836	1836	1836	0
253	20240508	143000	72902274	1836	1837	1837	1836	13
254	20240508	142900	72878398	1837	1837	1837	1837	1
255	20240508	142800	72876561	1836	1836	1836	1836	0
256	20240508	142700	72876561	1836	1836	1836	1836	0
257	20240508	142600	72876561	1836	1836	1836	1836	11
258	20240508	142500	72856365	1837	1837	1837	1837	0
259	20240508	142400	72856365	1837	1837	1837	1837	0
260	20240508	142300	72856365	1837	1837	1837	1837	0
261	20240508	142200	72856365	1837	1837	1837	1837	9
262	20240508	142100	72839832	1837	1837	1837	1837	9
263	20240508	142000	72823299	1837	1837	1837	1837	0
264	20240508	141900	72823299	1837	1837	1837	1837	1
265	20240508	141800	72821462	1837	1837	1837	1837	5
266	20240508	141700	72812277	1837	1837	1837	1837	0
267	20240508	141600	72812277	1837	1837	1837	1837	0
268	20240508	141500	72812277	1837	1837	1837	1837	0
269	20240508	141400	72812277	1837	1837	1837	1837	0
270	20240508	141300	72812277	1837	1837	1837	1837	0
271	20240508	141200	72812277	1837	1837	1837	1837	2
272	20240508	141100	72808603	1838	1838	1838	1838	0
273	20240508	141000	72808603	1838	1838	1838	1838	3
274	20240508	140900	72803089	1838	1838	1838	1838	0
275	20240508	140800	72803089	1838	1839	1839	1838	144
276	20240508	140700	72538414	1838	1838	1838	1838	238
277	20240508	140600	72100970	1839	1839	1839	1839	54
278	20240508	140500	72001664	1839	1839	1839	1839	0
279	20240508	140400	72001664	1839	1839	1839	1839	0
280	20240508	140300	72001664	1839	1839	1839	1839	0
281	20240508	140200	72001664	1839	1839	1839	1839	0
282	20240508	140100	72001664	1839	1839	1839	1839	1
283	20240508	140000	71999825	1838	1838	1838	1838	0
284	20240508	135900	71999825	1838	1838	1838	1838	0
285	20240508	135800	71999825	1838	1838	1838	1838	0
286	20240508	135700	71999825	1838	1838	1838	1838	0
287	20240508	135600	71999825	1838	1838	1838	1838	1
288	20240508	135500	71997987	1838	1838	1838	1838	14
289	20240508	135400	71972255	1838	1838	1838	1838	84
290	20240508	135300	71817863	1838	1838	1838	1838	68
291	20240508	135200	71692879	1838	1838	1838	1838	0
292	20240508	135100	71692879	1838	1838	1838	1838	0
293	20240508	135000	71692879	1838	1838	1838	1838	0
294	20240508	134900	71692879	1838	1838	1838	1838	0
295	20240508	134800	71692879	1838	1838	1838	1838	0
296	20240508	134700	71692879	1838	1838	1838	1838	0
297	20240508	134600	71692879	1838	1838	1838	1838	0
298	20240508	134500	71692879	1838	1838	1838	1838	0
299	20240508	134400	71692879	1838	1838	1838	1838	0
300	20240508	134300	71692879	1838	1838	1838	1838	0
301	20240508	134200	71692879	1838	1838	1838	1838	0
302	20240508	134100	71692879	1838	1838	1838	1838	0
303	20240508	134000	71692879	1838	1838	1838	1838	0
304	20240508	133900	71692879	1838	1838	1838	1838	0
305	20240508	133800	71692879	1838	1838	1838	1838	1
306	20240508	133700	71691041	1831	1831	1831	1831	0
307	20240508	133600	71691041	1831	1831	1831	1831	0
308	20240508	133500	71691041	1831	1831	1831	1831	0
309	20240508	133400	71691041	1831	1835	1835	1831	300
310	20240508	133300	71141270	1838	1838	1838	1838	2
311	20240508	133200	71137594	1838	1838	1838	1838	0
312	20240508	133100	71137594	1838	1838	1838	1838	0
313	20240508	133000	71137594	1838	1838	1838	1838	0
314	20240508	132900	71137594	1838	1838	1838	1838	0
315	20240508	132800	71137594	1838	1838	1838	1838	0
316	20240508	132700	71137594	1838	1838	1838	1838	2
317	20240508	132600	71133918	1838	1838	1838	1838	1
318	20240508	132500	71132080	1836	1834	1836	1834	15
319	20240508	132400	71104567	1834	1834	1834	1834	1044
320	20240508	132300	69189871	1833	1833	1833	1833	0
321	20240508	132200	69189871	1833	1833	1833	1833	0
322	20240508	132100	69189871	1833	1833	1833	1833	0
323	20240508	132000	69189871	1833	1833	1833	1833	0
324	20240508	131900	69189871	1833	1833	1833	1833	0
325	20240508	131800	69189871	1833	1833	1833	1833	0
326	20240508	131700	69189871	1833	1833	1833	1833	47
327	20240508	131600	69103720	1834	1834	1834	1834	800
328	20240508	131500	67636520	1834	1834	1834	1834	18
329	20240508	131400	67603508	1834	1834	1834	1834	99
330	20240508	131300	67421942	1835	1835	1835	1835	0
331	20240508	131200	67421942	1835	1835	1835	1835	976
332	20240508	131100	65630982	1836	1836	1836	1836	0
333	20240508	131000	65630982	1836	1836	1836	1836	0
334	20240508	130900	65630982	1836	1837	1837	1836	3
335	20240508	130800	65625473	1835	1835	1835	1835	0
336	20240508	130700	65625473	1835	1837	1837	1835	2418
337	20240508	130600	61187961	1838	1838	1838	1838	0
338	20240508	130500	61187961	1838	1838	1838	1838	0
339	20240508	130400	61187961	1838	1838	1838	1838	1
340	20240508	130300	61186123	1837	1837	1837	1837	0
341	20240508	130200	61186123	1837	1837	1837	1837	43
342	20240508	130100	61107132	1837	1837	1837	1837	0
343	20240508	130000	61107132	1837	1836	1837	1836	29
344	20240508	125900	61053887	1837	1837	1837	1837	0
345	20240508	125800	61053887	1837	1837	1837	1837	0
346	20240508	125700	61053887	1837	1837	1837	1837	0
347	20240508	125600	61053887	1837	1837	1837	1837	0
348	20240508	125500	61053887	1837	1837	1837	1837	0
349	20240508	125400	61053887	1837	1837	1837	1837	0
350	20240508	125300	61053887	1837	1837	1837	1837	0
351	20240508	125200	61053887	1837	1837	1837	1837	0
352	20240508	125100	61053887	1837	1837	1837	1837	0
353	20240508	125000	61053887	1837	1837	1837	1837	0
354	20240508	124900	61053887	1837	1837	1837	1837	0
355	20240508	124800	61053887	1837	1837	1837	1837	56
356	20240508	124700	60951015	1837	1837	1837	1837	100
357	20240508	124600	60767315	1838	1838	1838	1838	0
358	20240508	124500	60767315	1838	1838	1838	1838	1
359	20240508	124400	60765477	1837	1837	1837	1837	101
360	20240508	124300	60579940	1837	1837	1837	1837	0
361	20240508	124200	60579940	1837	1837	1837	1837	7
362	20240508	124100	60567081	1838	1838	1838	1838	0
363	20240508	124000	60567081	1838	1838	1838	1838	50
364	20240508	123900	60475181	1838	1838	1838	1838	0
365	20240508	123800	60475181	1838	1838	1838	1838	0
366	20240508	123700	60475181	1838	1838	1838	1838	100
367	20240508	123600	60291381	1838	1838	1838	1838	0
368	20240508	123500	60291381	1838	1838	1838	1838	0
369	20240508	123400	60291381	1838	1838	1838	1838	0
370	20240508	123300	60291381	1838	1837	1838	1837	100
371	20240508	123200	60107600	1836	1836	1836	1836	0
372	20240508	123100	60107600	1836	1836	1836	1836	0
373	20240508	123000	60107600	1836	1836	1836	1836	0
374	20240508	122900	60107600	1836	1836	1836	1836	0
375	20240508	122800	60107600	1836	1836	1836	1836	0
376	20240508	122700	60107600	1836	1836	1836	1836	0
377	20240508	122600	60107600	1836	1836	1836	1836	0
378	20240508	122500	60107600	1836	1836	1836	1836	0
379	20240508	122400	60107600	1836	1836	1836	1836	0
380	20240508	122300	60107600	1836	1836	1836	1836	0
381	20240508	122200	60107600	1836	1836	1836	1836	8
382	20240508	122100	60092912	1837	1837	1837	1837	0
383	20240508	122000	60092912	1837	1837	1837	1837	5
384	20240508	121900	60083727	1837	1837	1837	1837	0
385	20240508	121800	60083727	1837	1837	1837	1837	0
386	20240508	121700	60083727	1837	1837	1837	1837	0
387	20240508	121600	60083727	1837	1837	1837	1837	3
388	20240508	121500	60078216	1838	1838	1838	1838	0
389	20240508	121400	60078216	1838	1838	1838	1838	0
390	20240508	121300	60078216	1838	1838	1838	1838	0
391	20240508	121200	60078216	1838	1838	1838	1838	0
392	20240508	121100	60078216	1838	1838	1838	1838	3
393	20240508	121000	60072702	1839	1839	1839	1839	0
394	20240508	120900	60072702	1839	1839	1839	1839	2
395	20240508	120800	60069024	1839	1838	1839	1838	3000
396	20240508	120700	54553799	1838	1837	1838	1837	225
397	20240508	120600	54140374	1837	1837	1837	1837	165
398	20240508	120500	53837269	1836	1836	1836	1836	0
399	20240508	120400	53837269	1836	1835	1836	1835	189
400	20240508	120300	53490354	1835	1835	1835	1835	0
401	20240508	120200	53490354	1835	1835	1835	1835	0
402	20240508	120100	53490354	1835	1835	1835	1835	0
403	20240508	120000	53490354	1835	1835	1835	1835	0
404	20240508	115900	53490354	1835	1835	1835	1835	1
405	20240508	115800	53488519	1835	1835	1835	1835	0
406	20240508	115700	53488519	1835	1835	1835	1835	0
407	20240508	115600	53488519	1835	1835	1835	1835	10
408	20240508	115500	53470169	1835	1835	1835	1835	9
409	20240508	115400	53453654	1835	1835	1835	1835	0
410	20240508	115300	53453654	1835	1835	1835	1835	0
411	20240508	115200	53453654	1835	1834	1835	1834	108
412	20240508	115100	53255571	1834	1834	1834	1834	0
413	20240508	115000	53255571	1834	1834	1834	1834	0
414	20240508	114900	53255571	1834	1834	1834	1834	0
415	20240508	114800	53255571	1834	1834	1834	1834	0
416	20240508	114700	53255571	1834	1834	1834	1834	20
417	20240508	114600	53218891	1834	1834	1834	1834	0
418	20240508	114500	53218891	1834	1834	1834	1834	2
419	20240508	114400	53215223	1834	1834	1834	1834	9
420	20240508	114300	53198717	1834	1834	1834	1834	0
421	20240508	114200	53198717	1834	1834	1834	1834	99
422	20240508	114100	53017151	1834	1834	1834	1834	0
423	20240508	114000	53017151	1834	1834	1834	1834	0
424	20240508	113900	53017151	1834	1834	1834	1834	1000
425	20240508	113800	51183151	1834	1834	1834	1834	0
426	20240508	113700	51183151	1834	1834	1834	1834	0
427	20240508	113600	51183151	1834	1834	1834	1834	5
428	20240508	113500	51173981	1834	1834	1834	1834	0
429	20240508	113400	51173981	1834	1834	1834	1834	0
430	20240508	113300	51173981	1834	1834	1834	1834	0
431	20240508	113200	51173981	1834	1834	1834	1834	0
432	20240508	113100	51173981	1834	1834	1834	1834	0
433	20240508	113000	51173981	1834	1834	1834	1834	0
434	20240508	112900	51173981	1834	1834	1834	1834	0
435	20240508	112800	51173981	1834	1834	1834	1834	0
436	20240508	112700	51173981	1834	1834	1834	1834	30
437	20240508	112600	51118961	1834	1834	1834	1834	0
438	20240508	112500	51118961	1834	1834	1834	1834	0
439	20240508	112400	51118961	1834	1834	1834	1834	9
440	20240508	112300	51102455	1834	1834	1834	1834	0
441	20240508	112200	51102455	1834	1834	1834	1834	0
442	20240508	112100	51102455	1834	1834	1834	1834	0
443	20240508	112000	51102455	1834	1834	1834	1834	0
444	20240508	111900	51102455	1834	1834	1834	1834	0
445	20240508	111800	51102455	1834	1834	1834	1834	0
446	20240508	111700	51102455	1834	1834	1834	1834	0
447	20240508	111600	51102455	1834	1834	1834	1834	0
448	20240508	111500	51102455	1834	1834	1834	1834	0
449	20240508	111400	51102455	1834	1834	1834	1834	0
450	20240508	111300	51102455	1834	1833	1834	1833	24
451	20240508	111200	51058453	1833	1833	1833	1833	100
452	20240508	111100	50875153	1833	1833	1833	1833	0
453	20240508	111000	50875153	1833	1833	1833	1833	0
454	20240508	110900	50875153	1833	1833	1833	1833	6
455	20240508	110800	50864155	1833	1833	1833	1833	0
456	20240508	110700	50864155	1833	1833	1833	1833	30
457	20240508	110600	50809165	1833	1833	1833	1833	50
458	20240508	110500	50717515	1830	1830	1830	1830	0
459	20240508	110400	50717515	1830	1831	1831	1830	3
460	20240508	110300	50712024	1833	1833	1833	1833	0
461	20240508	110200	50712024	1833	1833	1833	1833	0
462	20240508	110100	50712024	1833	1833	1833	1833	0
463	20240508	110000	50712024	1833	1833	1833	1833	0
464	20240508	105900	50712024	1833	1833	1833	1833	0
465	20240508	105800	50712024	1833	1833	1833	1833	0
466	20240508	105700	50712024	1833	1833	1833	1833	0
467	20240508	105600	50712024	1833	1833	1833	1833	0
468	20240508	105500	50712024	1833	1833	1833	1833	1
469	20240508	105400	50710191	1833	1833	1833	1829	18
470	20240508	105300	50677236	1829	1829	1829	1829	0
471	20240508	105200	50677236	1829	1830	1833	1829	1540
472	20240508	105100	47859090	1830	1830	1830	1830	0
473	20240508	105000	47859090	1830	1830	1830	1830	0
474	20240508	104900	47859090	1830	1830	1830	1830	30
475	20240508	104800	47804190	1830	1830	1830	1830	0
476	20240508	104700	47804190	1830	1830	1830	1830	0
477	20240508	104600	47804190	1830	1830	1830	1830	9
478	20240508	104500	47787720	1829	1830	1830	1829	502
479	20240508	104400	46869061	1830	1829	1830	1829	54
480	20240508	104300	46770291	1829	1829	1829	1829	250
481	20240508	104200	46313041	1830	1830	1830	1830	4
482	20240508	104100	46305721	1830	1830	1830	1830	0
483	20240508	104000	46305721	1830	1830	1830	1830	30
484	20240508	103900	46250821	1830	1830	1830	1830	50
485	20240508	103800	46159321	1830	1830	1830	1830	0
486	20240508	103700	46159321	1830	1830	1830	1830	0
487	20240508	103600	46159321	1830	1829	1830	1829	11
488	20240508	103500	46139192	1830	1830	1830	1830	1
489	20240508	103400	46137362	1830	1830	1830	1830	0
490	20240508	103300	46137362	1830	1830	1830	1830	0
491	20240508	103200	46137362	1830	1830	1830	1830	0
492	20240508	103100	46137362	1830	1830	1830	1830	0
493	20240508	103000	46137362	1830	1830	1830	1830	0
494	20240508	102900	46137362	1830	1830	1830	1830	0
495	20240508	102800	46137362	1830	1830	1830	1830	0
496	20240508	102700	46137362	1830	1829	1830	1829	70
497	20240508	102600	46009282	1830	1830	1830	1830	3
498	20240508	102500	46003792	1830	1831	1831	1830	446
499	20240508	102400	45187611	1830	1831	1831	1830	160
500	20240508	102300	44894791	1830	1830	1830	1830	600
501	20240508	102200	43796791	1831	1831	1831	1831	0
502	20240508	102100	43796791	1831	1831	1831	1831	0
503	20240508	102000	43796791	1831	1831	1831	1831	0
504	20240508	101900	43796791	1831	1831	1831	1831	2
505	20240508	101800	43793129	1831	1831	1831	1831	0
506	20240508	101700	43793129	1831	1831	1831	1831	10
507	20240508	101600	43774819	1831	1831	1831	1831	0
508	20240508	101500	43774819	1831	1831	1831	1831	0
509	20240508	101400	43774819	1831	1831	1831	1831	0
510	20240508	101300	43774819	1831	1831	1831	1831	546
511	20240508	101200	42775093	1831	1831	1831	1831	0
512	20240508	101100	42775093	1831	1831	1831	1831	7
513	20240508	101000	42762276	1831	1831	1831	1831	10
514	20240508	100900	42743966	1831	1831	1831	1831	106
515	20240508	100800	42549880	1831	1831	1831	1831	152
516	20240508	100700	42271568	1831	1831	1831	1831	1
517	20240508	100600	42269737	1831	1831	1831	1831	0
518	20240508	100500	42269737	1831	1830	1831	1830	520
519	20240508	100400	41318132	1830	1830	1830	1830	10
520	20240508	100300	41299832	1830	1830	1830	1830	5
521	20240508	100200	41290682	1827	1827	1827	1827	35
522	20240508	100100	41226737	1827	1826	1827	1826	250
523	20240508	100000	40770177	1826	1826	1826	1826	56
524	20240508	095900	40667921	1826	1826	1826	1826	1009
525	20240508	095800	38825487	1827	1827	1827	1827	33
526	20240508	095700	38765196	1827	1828	1828	1827	47
527	20240508	095600	38679326	1827	1827	1828	1826	70
528	20240508	095500	38551442	1826	1826	1826	1826	71
529	20240508	095400	38421796	1826	1826	1826	1826	46
530	20240508	095300	38337800	1826	1826	1826	1826	2
531	20240508	095200	38334148	1826	1827	1827	1826	1215
532	20240508	095100	36115357	1827	1828	1828	1827	736
533	20240508	095000	34770684	1828	1829	1829	1828	104
534	20240508	094900	34580571	1828	1829	1829	1828	580
535	20240508	094800	33520330	1829	1831	1832	1829	4403
536	20240508	094700	25460329	1832	1832	1832	1832	2
537	20240508	094600	25456665	1832	1833	1833	1831	2115
538	20240508	094500	21582963	1833	1833	1833	1833	100
539	20240508	094400	21399663	1834	1835	1835	1834	39
540	20240508	094300	21328136	1834	1836	1836	1834	202
541	20240508	094200	20957564	1838	1838	1838	1838	0
542	20240508	094100	20957564	1838	1837	1838	1835	115
543	20240508	094000	20746395	1838	1838	1838	1838	0
544	20240508	093900	20746395	1838	1838	1838	1838	2
545	20240508	093800	20742719	1836	1837	1837	1836	100
546	20240508	093700	20559054	1838	1838	1838	1838	0
547	20240508	093600	20559054	1838	1838	1838	1838	2
548	20240508	093500	20555378	1838	1838	1838	1838	500
549	20240508	093400	19636378	1838	1837	1838	1837	66
550	20240508	093300	19515131	1838	1838	1838	1838	87
551	20240508	093200	19355225	1838	1839	1839	1838	3
552	20240508	093100	19349710	1837	1837	1837	1837	145
553	20240508	093000	19083345	1838	1838	1838	1838	245
554	20240508	092900	18633035	1838	1838	1838	1838	1
555	20240508	092800	18631197	1837	1837	1837	1837	0
556	20240508	092700	18631197	1837	1837	1837	1837	0
557	20240508	092600	18631197	1837	1837	1837	1837	50
558	20240508	092500	18539347	1837	1837	1837	1837	0
559	20240508	092400	18539347	1837	1838	1838	1837	102
560	20240508	092300	18351971	1839	1839	1839	1839	0
561	20240508	092200	18351971	1839	1838	1839	1831	6580
562	20240508	092100	6293896	1838	1839	1839	1838	68
563	20240508	092000	6168846	1838	1838	1838	1838	8
564	20240508	091900	6154142	1839	1839	1839	1839	12
565	20240508	091800	6132074	1839	1840	1840	1839	9
566	20240508	091700	6115518	1841	1841	1841	1841	3
567	20240508	091600	6109995	1842	1842	1842	1842	0
568	20240508	091500	6109995	1842	1842	1842	1842	0
569	20240508	091400	6109995	1842	1842	1842	1842	0
570	20240508	091300	6109995	1842	1842	1842	1842	1
571	20240508	091200	6108153	1842	1842	1842	1842	1
572	20240508	091100	6106311	1842	1842	1842	1842	0
573	20240508	091000	6106311	1842	1842	1842	1842	0
574	20240508	090900	6106311	1842	1842	1842	1842	0
575	20240508	090800	6106311	1842	1842	1842	1842	0
576	20240508	090700	6106311	1842	1842	1842	1842	1
577	20240508	090600	6104469	1842	1840	1842	1836	2001
578	20240508	090500	2429069	1842	1842	1842	1842	0
579	20240508	090400	2429069	1842	1842	1842	1842	10
580	20240508	090300	2410649	1842	1842	1842	1842	10
581	20240508	090200	2392229	1839	1839	1839	1839	0
582	20240508	090100	2392229	1839	1839	1839	1839	22
583	20240508	090000	2351771	1839	1843	1843	1831	1280