KissMeData/288490/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205600	14575201	81	81	81	81	1
3	20240508	205500	14575201	81	81	81	81	0
4	20240508	205400	14575201	81	81	81	81	0
5	20240508	205300	14575201	81	81	81	81	0
6	20240508	205200	14575201	81	81	81	81	0
7	20240508	205100	14575201	81	81	81	81	0
8	20240508	205000	14575201	81	81	81	81	0
9	20240508	204900	14575201	81	81	81	81	0
10	20240508	204800	14575201	81	81	81	81	0
11	20240508	204700	14575201	81	81	81	81	0
12	20240508	204600	14575201	81	81	81	81	0
13	20240508	204500	14575201	81	81	81	81	0
14	20240508	204400	14575201	81	81	81	81	0
15	20240508	204300	14575201	81	81	81	81	0
16	20240508	204200	14575201	81	81	81	81	0
17	20240508	204100	14575201	81	81	81	81	0
18	20240508	204000	14575201	81	81	81	81	0
19	20240508	203900	14575201	81	81	81	81	0
20	20240508	203800	14575201	81	81	81	81	0
21	20240508	203700	14575201	81	81	81	81	0
22	20240508	203600	14575201	81	81	81	81	0
23	20240508	203500	14575201	81	81	81	81	0
24	20240508	203400	14575201	81	81	81	81	0
25	20240508	203300	14575201	81	81	81	81	0
26	20240508	203200	14575201	81	81	81	81	0
27	20240508	203100	14575201	81	81	81	81	0
28	20240508	203000	14575201	81	81	81	81	0
29	20240508	202900	14575201	81	81	81	81	0
30	20240508	202800	14575201	81	81	81	81	0
31	20240508	202700	14575201	81	81	81	81	0
32	20240508	202600	14575201	81	81	81	81	1
33	20240508	202500	14575201	81	81	81	81	0
34	20240508	202400	14575201	81	81	81	81	0
35	20240508	202300	14575201	81	81	81	81	0
36	20240508	202200	14575201	81	81	81	81	0
37	20240508	202100	14575201	81	81	81	81	0
38	20240508	202000	14575201	81	81	81	81	0
39	20240508	201900	14575201	81	81	81	81	0
40	20240508	201800	14575201	81	81	81	81	0
41	20240508	201700	14575201	81	81	81	81	0
42	20240508	201600	14575201	81	81	81	81	0
43	20240508	201500	14575201	81	81	81	81	0
44	20240508	201400	14575201	81	81	81	81	0
45	20240508	201300	14575201	81	81	81	81	0
46	20240508	201200	14575201	81	81	81	81	0
47	20240508	201100	14575201	81	81	81	81	0
48	20240508	201000	14575201	81	81	81	81	0
49	20240508	200900	14575201	81	81	81	81	0
50	20240508	200800	14575201	81	81	81	81	0
51	20240508	200700	14575201	81	81	81	81	0
52	20240508	200600	14575201	81	81	81	81	0
53	20240508	200500	14575201	81	81	81	81	0
54	20240508	200400	14575201	81	81	81	81	0
55	20240508	200300	14575201	81	81	81	81	0
56	20240508	200200	14575201	81	81	81	81	0
57	20240508	200100	14575201	81	81	81	81	0
58	20240508	200000	14575201	81	81	81	81	0
59	20240508	195900	14575201	81	81	81	81	0
60	20240508	195800	14575201	81	81	81	81	0
61	20240508	195700	14575201	81	81	81	81	0
62	20240508	195600	14575201	81	81	81	81	1
63	20240508	195500	14575201	81	81	81	81	0
64	20240508	195400	14575201	81	81	81	81	0
65	20240508	195300	14575201	81	81	81	81	0
66	20240508	195200	14575201	81	81	81	81	0
67	20240508	195100	14575201	81	81	81	81	0
68	20240508	195000	14575201	81	81	81	81	0
69	20240508	194900	14575201	81	81	81	81	0
70	20240508	194800	14575201	81	81	81	81	0
71	20240508	194700	14575201	81	81	81	81	0
72	20240508	194600	14575201	81	81	81	81	0
73	20240508	194500	14575201	81	81	81	81	0
74	20240508	194400	14575201	81	81	81	81	0
75	20240508	194300	14575201	81	81	81	81	0
76	20240508	194200	14575201	81	81	81	81	0
77	20240508	194100	14575201	81	81	81	81	0
78	20240508	194000	14575201	81	81	81	81	0
79	20240508	193900	14575201	81	81	81	81	0
80	20240508	193800	14575201	81	81	81	81	0
81	20240508	193700	14575201	81	81	81	81	0
82	20240508	193600	14575201	81	81	81	81	0
83	20240508	193500	14575201	81	81	81	81	0
84	20240508	193400	14575201	81	81	81	81	0
85	20240508	193300	14575201	81	81	81	81	0
86	20240508	193200	14575201	81	81	81	81	0
87	20240508	193100	14575201	81	81	81	81	0
88	20240508	193000	14575201	81	81	81	81	0
89	20240508	192900	14575201	81	81	81	81	0
90	20240508	192800	14575201	81	81	81	81	0
91	20240508	192700	14575201	81	81	81	81	0
92	20240508	192600	14575201	81	81	81	81	1
93	20240508	192500	14575201	81	81	81	81	0
94	20240508	192400	14575201	81	81	81	81	0
95	20240508	192300	14575201	81	81	81	81	0
96	20240508	192200	14575201	81	81	81	81	0
97	20240508	192100	14575201	81	81	81	81	0
98	20240508	192000	14575201	81	81	81	81	0
99	20240508	191900	14575201	81	81	81	81	0
100	20240508	191800	14575201	81	81	81	81	0
101	20240508	191700	14575201	81	81	81	81	0
102	20240508	191600	14575201	81	81	81	81	0
103	20240508	191500	14575201	81	81	81	81	0
104	20240508	191400	14575201	81	81	81	81	0
105	20240508	191300	14575201	81	81	81	81	0
106	20240508	191200	14575201	81	81	81	81	0
107	20240508	191100	14575201	81	81	81	81	0
108	20240508	191000	14575201	81	81	81	81	0
109	20240508	190900	14575201	81	81	81	81	0
110	20240508	190800	14575201	81	81	81	81	0
111	20240508	190700	14575201	81	81	81	81	0
112	20240508	190600	14575201	81	81	81	81	0
113	20240508	190500	14575201	81	81	81	81	0
114	20240508	190400	14575201	81	81	81	81	0
115	20240508	190300	14575201	81	81	81	81	0
116	20240508	190200	14575201	81	81	81	81	0
117	20240508	190100	14575201	81	81	81	81	0
118	20240508	190000	14575201	81	81	81	81	0
119	20240508	185900	14575201	81	81	81	81	0
120	20240508	185800	14575201	81	81	81	81	0
121	20240508	185700	14575201	81	81	81	81	0
122	20240508	185600	14575201	81	81	81	81	1
123	20240508	185500	14575201	81	81	81	81	0
124	20240508	185400	14575201	81	81	81	81	0
125	20240508	185300	14575201	81	81	81	81	0
126	20240508	185200	14575201	81	81	81	81	0
127	20240508	185100	14575201	81	81	81	81	0
128	20240508	185000	14575201	81	81	81	81	0
129	20240508	184900	14575201	81	81	81	81	0
130	20240508	184800	14575201	81	81	81	81	0
131	20240508	184700	14575201	81	81	81	81	0
132	20240508	184600	14575201	81	81	81	81	0
133	20240508	184500	14575201	81	81	81	81	0
134	20240508	184400	14575201	81	81	81	81	0
135	20240508	184300	14575201	81	81	81	81	0
136	20240508	184200	14575201	81	81	81	81	0
137	20240508	184100	14575201	81	81	81	81	0
138	20240508	184000	14575201	81	81	81	81	0
139	20240508	183900	14575201	81	81	81	81	0
140	20240508	183800	14575201	81	81	81	81	0
141	20240508	183700	14575201	81	81	81	81	0
142	20240508	183600	14575201	81	81	81	81	0
143	20240508	183500	14575201	81	81	81	81	0
144	20240508	183400	14575201	81	81	81	81	0
145	20240508	183300	14575201	81	81	81	81	0
146	20240508	183200	14575201	81	81	81	81	0
147	20240508	183100	14575201	81	81	81	81	0
148	20240508	183000	14575201	81	81	81	81	0
149	20240508	182900	14575201	81	81	81	81	0
150	20240508	182800	14575201	81	81	81	81	0
151	20240508	182700	14575201	81	81	81	81	0
152	20240508	182600	14575201	81	81	81	81	1
153	20240508	182500	14575201	81	81	81	81	0
154	20240508	182400	14575201	81	81	81	81	0
155	20240508	182300	14575201	81	81	81	81	0
156	20240508	182200	14575201	81	81	81	81	0
157	20240508	182100	14575201	81	81	81	81	0
158	20240508	182000	14575201	81	81	81	81	0
159	20240508	181900	14575201	81	81	81	81	0
160	20240508	181800	14575201	81	81	81	81	0
161	20240508	181700	14575201	81	81	81	81	0
162	20240508	181600	14575201	81	81	81	81	0
163	20240508	181500	14575201	81	81	81	81	0
164	20240508	181400	14575201	81	81	81	81	0
165	20240508	181300	14575201	81	81	81	81	0
166	20240508	181200	14575201	81	81	81	81	0
167	20240508	181100	14575201	81	81	81	81	0
168	20240508	181000	14575201	81	81	81	81	0
169	20240508	180900	14575201	81	81	81	81	0
170	20240508	180800	14575201	81	81	81	81	0
171	20240508	180700	14575201	81	81	81	81	0
172	20240508	180600	14575201	81	81	81	81	0
173	20240508	180500	14575201	81	81	81	81	0
174	20240508	180400	14575201	81	81	81	81	0
175	20240508	180300	14575201	81	81	81	81	0
176	20240508	180200	14575201	81	81	81	81	0
177	20240508	180100	14575201	81	81	81	81	0
178	20240508	180000	14575201	81	81	81	81	0
179	20240508	175900	14575201	81	81	81	81	0
180	20240508	175800	14575201	81	81	81	81	0
181	20240508	175700	14575201	81	81	81	81	0
182	20240508	175600	14575201	81	81	81	81	1
183	20240508	175500	14575201	81	81	81	81	0
184	20240508	175400	14575201	81	81	81	81	0
185	20240508	175300	14575201	81	81	81	81	0
186	20240508	175200	14575201	81	81	81	81	0
187	20240508	175100	14575201	81	81	81	81	0
188	20240508	175000	14575201	81	81	81	81	0
189	20240508	174900	14575201	81	81	81	81	0
190	20240508	174800	14575201	81	81	81	81	0
191	20240508	174700	14575201	81	81	81	81	0
192	20240508	174600	14575201	81	81	81	81	0
193	20240508	174500	14575201	81	81	81	81	0
194	20240508	174400	14575201	81	81	81	81	0
195	20240508	174300	14575201	81	81	81	81	0
196	20240508	174200	14575201	81	81	81	81	0
197	20240508	174100	14575201	81	81	81	81	0
198	20240508	174000	14575201	81	81	81	81	0
199	20240508	173900	14575201	81	81	81	81	0
200	20240508	173800	14575201	81	81	81	81	0
201	20240508	173700	14575201	81	81	81	81	0
202	20240508	173600	14575201	81	81	81	81	0
203	20240508	173500	14575201	81	81	81	81	0
204	20240508	173400	14575201	81	81	81	81	0
205	20240508	173300	14575201	81	81	81	81	0
206	20240508	173200	14575201	81	81	81	81	0
207	20240508	173100	14575201	81	81	81	81	0
208	20240508	173000	14575201	81	81	81	81	0
209	20240508	172900	14575201	81	81	81	81	0
210	20240508	172800	14575201	81	81	81	81	0
211	20240508	172700	14575201	81	81	81	81	0
212	20240508	172600	14575201	81	81	81	81	1
213	20240508	172500	14575201	81	81	81	81	0
214	20240508	172400	14575201	81	81	81	81	0
215	20240508	172300	14575201	81	81	81	81	0
216	20240508	172200	14575201	81	81	81	81	0
217	20240508	172100	14575201	81	81	81	81	0
218	20240508	172000	14575201	81	81	81	81	0
219	20240508	171900	14575201	81	81	81	81	0
220	20240508	171800	14575201	81	81	81	81	0
221	20240508	171700	14575201	81	81	81	81	0
222	20240508	171600	14575201	81	81	81	81	0
223	20240508	171500	14575201	81	81	81	81	0
224	20240508	171400	14575201	81	81	81	81	0
225	20240508	171300	14575201	81	81	81	81	0
226	20240508	171200	14575201	81	81	81	81	0
227	20240508	171100	14575201	81	81	81	81	0
228	20240508	171000	14575201	81	81	81	81	0
229	20240508	170900	14575201	81	81	81	81	0
230	20240508	170800	14575201	81	81	81	81	0
231	20240508	170700	14575201	81	81	81	81	0
232	20240508	170600	14575201	81	81	81	81	0
233	20240508	170500	14575201	81	81	81	81	0
234	20240508	170400	14575201	81	81	81	81	0
235	20240508	170300	14575201	81	81	81	81	0
236	20240508	170200	14575201	81	81	81	81	0
237	20240508	170100	14575201	81	81	81	81	0
238	20240508	170000	14575201	81	81	81	81	0
239	20240508	165900	14575201	81	81	81	81	0
240	20240508	165800	14575201	81	81	81	81	0
241	20240508	165700	14575201	81	81	81	81	0
242	20240508	165600	14575201	81	81	81	81	1
243	20240508	165500	14575201	81	81	81	81	0
244	20240508	165400	14575201	81	81	81	81	0
245	20240508	165300	14575201	81	81	81	81	0
246	20240508	165200	14575201	81	81	81	81	0
247	20240508	165100	14575201	81	81	81	81	0
248	20240508	165000	14575201	81	81	81	81	0
249	20240508	164900	14575201	81	81	81	81	0
250	20240508	164800	14575201	81	81	81	81	0
251	20240508	164700	14575201	81	81	81	81	0
252	20240508	164600	14575201	81	81	81	81	0
253	20240508	164500	14575201	81	81	81	81	0
254	20240508	164400	14575201	81	81	81	81	0
255	20240508	164300	14575201	81	81	81	81	0
256	20240508	164200	14575201	81	81	81	81	0
257	20240508	164100	14575201	81	81	81	81	0
258	20240508	164000	14575201	81	81	81	81	0
259	20240508	163900	14575201	81	81	81	81	0
260	20240508	163800	14575201	81	81	81	81	0
261	20240508	163700	14575201	81	81	81	81	0
262	20240508	163600	14575201	81	81	81	81	0
263	20240508	163500	14575201	81	81	81	81	0
264	20240508	163400	14575201	81	81	81	81	0
265	20240508	163300	14575201	81	81	81	81	0
266	20240508	163200	14575201	81	81	81	81	0
267	20240508	163100	14575201	81	81	81	81	0
268	20240508	163000	14575201	81	81	81	81	0
269	20240508	162900	14575201	81	81	81	81	0
270	20240508	162800	14575201	81	81	81	81	0
271	20240508	162700	14575201	81	81	81	81	0
272	20240508	162600	14575201	81	81	81	81	1
273	20240508	162500	14575201	81	81	81	81	0
274	20240508	162400	14575201	81	81	81	81	0
275	20240508	162300	14575201	81	81	81	81	0
276	20240508	162200	14575201	81	81	81	81	0
277	20240508	162100	14575201	81	81	81	81	0
278	20240508	162000	14575201	81	81	81	81	0
279	20240508	161900	14575201	81	81	81	81	0
280	20240508	161800	14575201	81	81	81	81	0
281	20240508	161700	14575201	81	81	81	81	0
282	20240508	161600	14575201	81	81	81	81	0
283	20240508	161500	14575201	81	81	81	81	0
284	20240508	161400	14575201	81	81	81	81	0
285	20240508	161300	14575201	81	81	81	81	0
286	20240508	161200	14575201	81	81	81	81	0
287	20240508	161100	14575201	81	81	81	81	0
288	20240508	161000	14575201	81	81	81	81	0
289	20240508	160900	14575201	81	81	81	81	0
290	20240508	160800	14575201	81	81	81	81	0
291	20240508	160700	14575201	81	81	81	81	0
292	20240508	160600	14575201	81	81	81	81	0
293	20240508	160500	14575201	81	81	81	81	0
294	20240508	160400	14575201	81	81	81	81	0
295	20240508	160300	14575201	81	81	81	81	0
296	20240508	160200	14575201	81	81	81	81	0
297	20240508	160100	14575201	81	81	81	81	0
298	20240508	160000	14575201	81	81	81	81	0
299	20240508	155900	14575201	81	81	81	81	0
300	20240508	155800	14575201	81	81	81	81	0
301	20240508	155700	14575201	81	81	81	81	0
302	20240508	155600	14575201	81	81	81	81	1
303	20240508	155500	14575201	81	81	81	81	0
304	20240508	155400	14575201	81	81	81	81	0
305	20240508	155300	14575201	81	81	81	81	0
306	20240508	155200	14575201	81	81	81	81	0
307	20240508	155100	14575201	81	81	81	81	0
308	20240508	155000	14575201	81	81	81	81	0
309	20240508	154900	14575201	81	81	81	81	0
310	20240508	154800	14575201	81	81	81	81	0
311	20240508	154700	14575201	81	81	81	81	0
312	20240508	154600	14575201	81	81	81	81	0
313	20240508	154500	14575201	81	81	81	81	0
314	20240508	154400	14575201	81	81	81	81	0
315	20240508	154300	14575201	81	81	81	81	0
316	20240508	154200	14575201	81	81	81	81	0
317	20240508	154100	14575201	81	81	81	81	0
318	20240508	154000	14575201	81	81	81	81	0
319	20240508	153900	14575201	81	81	81	81	0
320	20240508	153800	14575201	81	81	81	81	0
321	20240508	153700	14575201	81	81	81	81	0
322	20240508	153600	14575201	81	81	81	81	0
323	20240508	153500	14575201	81	81	81	81	0
324	20240508	153400	14575201	81	81	81	81	0
325	20240508	153300	14575201	81	81	81	81	0
326	20240508	153200	14575201	81	81	81	81	0
327	20240508	153100	14575201	81	81	81	81	0
328	20240508	153000	14575201	81	81	81	81	0
329	20240508	152900	14575201	81	81	81	81	0
330	20240508	152800	14575201	81	81	81	81	0
331	20240508	152700	14575201	81	81	81	81	0
332	20240508	152600	14575201	81	81	81	81	0
333	20240508	152500	14575201	81	81	81	81	0
334	20240508	152400	14575201	81	81	81	81	0
335	20240508	152300	14575201	81	81	81	81	0
336	20240508	152200	14575201	81	81	81	81	0
337	20240508	152100	14575201	81	81	81	81	0
338	20240508	152000	14575201	81	81	81	81	0
339	20240508	151900	14575201	81	81	81	81	0
340	20240508	151800	14575201	81	81	81	81	0
341	20240508	151700	14575201	81	81	81	81	1
342	20240508	151600	14575120	80	80	80	80	0
343	20240508	151500	14575120	80	80	80	80	10000
344	20240508	151400	13775120	80	80	80	80	0
345	20240508	151300	13775120	80	80	80	80	0
346	20240508	151200	13775120	80	80	80	80	0
347	20240508	151100	13775120	80	80	80	80	0
348	20240508	151000	13775120	80	80	80	80	0
349	20240508	150900	13775120	80	80	80	80	0
350	20240508	150800	13775120	80	80	80	80	0
351	20240508	150700	13775120	80	80	80	80	10000
352	20240508	150600	12975120	80	80	80	80	0
353	20240508	150500	12975120	80	80	80	80	0
354	20240508	150400	12975120	80	80	80	80	0
355	20240508	150300	12975120	80	80	80	80	0
356	20240508	150200	12975120	80	80	80	80	0
357	20240508	150100	12975120	80	80	80	80	0
358	20240508	150000	12975120	80	80	80	80	0
359	20240508	145900	12975120	80	80	80	80	0
360	20240508	145800	12975120	80	80	80	80	0
361	20240508	145700	12975120	80	80	80	80	0
362	20240508	145600	12975120	80	80	80	80	0
363	20240508	145500	12975120	80	80	80	80	0
364	20240508	145400	12975120	80	80	80	80	0
365	20240508	145300	12975120	80	80	80	80	0
366	20240508	145200	12975120	80	80	80	80	0
367	20240508	145100	12975120	80	80	80	80	0
368	20240508	145000	12975120	80	80	80	80	0
369	20240508	144900	12975120	80	80	80	80	0
370	20240508	144800	12975120	80	80	80	80	0
371	20240508	144700	12975120	80	80	80	80	0
372	20240508	144600	12975120	80	80	80	80	0
373	20240508	144500	12975120	80	80	80	80	0
374	20240508	144400	12975120	80	80	80	80	0
375	20240508	144300	12975120	80	80	80	80	0
376	20240508	144200	12975120	80	80	80	80	0
377	20240508	144100	12975120	80	80	80	80	0
378	20240508	144000	12975120	80	80	80	80	0
379	20240508	143900	12975120	80	78	80	78	6035
380	20240508	143800	12504388	80	80	80	80	0
381	20240508	143700	12504388	80	80	80	80	0
382	20240508	143600	12504388	80	80	80	80	0
383	20240508	143500	12504388	80	80	80	80	0
384	20240508	143400	12504388	80	80	80	80	0
385	20240508	143300	12504388	80	80	80	80	0
386	20240508	143200	12504388	80	80	80	80	0
387	20240508	143100	12504388	80	80	80	80	0
388	20240508	143000	12504388	80	80	80	80	0
389	20240508	142900	12504388	80	80	80	80	0
390	20240508	142800	12504388	80	80	80	80	0
391	20240508	142700	12504388	80	80	80	80	0
392	20240508	142600	12504388	80	80	80	80	0
393	20240508	142500	12504388	80	80	80	80	0
394	20240508	142400	12504388	80	80	80	80	0
395	20240508	142300	12504388	80	80	80	80	0
396	20240508	142200	12504388	80	80	80	80	0
397	20240508	142100	12504388	80	80	80	80	0
398	20240508	142000	12504388	80	80	80	80	0
399	20240508	141900	12504388	80	80	80	80	1
400	20240508	141800	12504308	78	78	78	78	0
401	20240508	141700	12504308	78	78	78	78	0
402	20240508	141600	12504308	78	78	78	78	0
403	20240508	141500	12504308	78	78	78	78	0
404	20240508	141400	12504308	78	78	78	78	0
405	20240508	141300	12504308	78	78	78	78	0
406	20240508	141200	12504308	78	78	78	78	0
407	20240508	141100	12504308	78	78	78	78	23294
408	20240508	141000	10687376	79	79	79	79	0
409	20240508	140900	10687376	79	79	79	79	0
410	20240508	140800	10687376	79	79	79	79	0
411	20240508	140700	10687376	79	79	79	79	0
412	20240508	140600	10687376	79	79	79	79	0
413	20240508	140500	10687376	79	79	79	79	0
414	20240508	140400	10687376	79	79	79	79	0
415	20240508	140300	10687376	79	79	79	79	0
416	20240508	140200	10687376	79	79	79	79	0
417	20240508	140100	10687376	79	79	79	79	0
418	20240508	140000	10687376	79	79	79	79	0
419	20240508	135900	10687376	79	79	79	79	0
420	20240508	135800	10687376	79	79	79	79	0
421	20240508	135700	10687376	79	79	79	79	0
422	20240508	135600	10687376	79	79	79	79	0
423	20240508	135500	10687376	79	79	79	79	0
424	20240508	135400	10687376	79	79	79	79	0
425	20240508	135300	10687376	79	79	79	79	0
426	20240508	135200	10687376	79	79	79	79	0
427	20240508	135100	10687376	79	79	79	79	0
428	20240508	135000	10687376	79	79	79	79	0
429	20240508	134900	10687376	79	79	79	79	0
430	20240508	134800	10687376	79	79	79	79	0
431	20240508	134700	10687376	79	79	79	79	0
432	20240508	134600	10687376	79	79	79	79	0
433	20240508	134500	10687376	79	79	79	79	0
434	20240508	134400	10687376	79	79	79	79	0
435	20240508	134300	10687376	79	79	79	79	0
436	20240508	134200	10687376	79	79	79	79	0
437	20240508	134100	10687376	79	79	79	79	0
438	20240508	134000	10687376	79	79	79	79	0
439	20240508	133900	10687376	79	79	79	79	0
440	20240508	133800	10687376	79	79	79	79	0
441	20240508	133700	10687376	79	79	79	79	0
442	20240508	133600	10687376	79	79	79	79	0
443	20240508	133500	10687376	79	79	79	79	0
444	20240508	133400	10687376	79	79	79	79	0
445	20240508	133300	10687376	79	79	79	79	0
446	20240508	133200	10687376	79	79	79	79	0
447	20240508	133100	10687376	79	79	79	79	0
448	20240508	133000	10687376	79	79	79	79	0
449	20240508	132900	10687376	79	79	79	79	0
450	20240508	132800	10687376	79	79	79	79	0
451	20240508	132700	10687376	79	79	79	79	0
452	20240508	132600	10687376	79	79	79	79	0
453	20240508	132500	10687376	79	79	79	79	0
454	20240508	132400	10687376	79	79	79	79	0
455	20240508	132300	10687376	79	79	79	79	0
456	20240508	132200	10687376	79	79	79	79	0
457	20240508	132100	10687376	79	79	79	79	0
458	20240508	132000	10687376	79	79	79	79	0
459	20240508	131900	10687376	79	79	79	79	0
460	20240508	131800	10687376	79	79	79	79	0
461	20240508	131700	10687376	79	79	79	79	0
462	20240508	131600	10687376	79	79	79	79	0
463	20240508	131500	10687376	79	79	79	79	0
464	20240508	131400	10687376	79	79	79	79	0
465	20240508	131300	10687376	79	79	79	79	0
466	20240508	131200	10687376	79	79	79	79	0
467	20240508	131100	10687376	79	79	79	79	0
468	20240508	131000	10687376	79	79	79	79	0
469	20240508	130900	10687376	79	79	79	79	0
470	20240508	130800	10687376	79	79	79	79	0
471	20240508	130700	10687376	79	79	79	79	0
472	20240508	130600	10687376	79	79	79	79	0
473	20240508	130500	10687376	79	79	79	79	1
474	20240508	130400	10687297	79	79	79	79	3
475	20240508	130300	10687060	76	76	76	76	0
476	20240508	130200	10687060	76	76	76	76	0
477	20240508	130100	10687060	76	76	76	76	0
478	20240508	130000	10687060	76	76	76	76	0
479	20240508	125900	10687060	76	76	76	76	0
480	20240508	125800	10687060	76	76	76	76	0
481	20240508	125700	10687060	76	76	76	76	0
482	20240508	125600	10687060	76	76	76	76	0
483	20240508	125500	10687060	76	76	76	76	0
484	20240508	125400	10687060	76	76	76	76	0
485	20240508	125300	10687060	76	80	80	76	11857
486	20240508	125200	9775892	82	82	82	82	0
487	20240508	125100	9775892	82	82	82	82	0
488	20240508	125000	9775892	82	82	82	82	0
489	20240508	124900	9775892	82	82	82	82	0
490	20240508	124800	9775892	82	82	82	82	0
491	20240508	124700	9775892	82	82	82	82	0
492	20240508	124600	9775892	82	82	82	82	0
493	20240508	124500	9775892	82	82	82	82	0
494	20240508	124400	9775892	82	82	82	82	0
495	20240508	124300	9775892	82	82	82	82	0
496	20240508	124200	9775892	82	82	82	82	0
497	20240508	124100	9775892	82	82	82	82	0
498	20240508	124000	9775892	82	82	82	82	0
499	20240508	123900	9775892	82	82	82	82	0
500	20240508	123800	9775892	82	82	82	82	0
501	20240508	123700	9775892	82	82	82	82	0
502	20240508	123600	9775892	82	82	82	82	1
503	20240508	123500	9775810	82	82	82	82	0
504	20240508	123400	9775810	82	82	82	82	0
505	20240508	123300	9775810	82	82	82	82	0
506	20240508	123200	9775810	82	82	82	82	0
507	20240508	123100	9775810	82	82	82	82	0
508	20240508	123000	9775810	82	82	82	82	0
509	20240508	122900	9775810	82	82	82	82	0
510	20240508	122800	9775810	82	82	82	82	0
511	20240508	122700	9775810	82	82	82	82	0
512	20240508	122600	9775810	82	82	82	82	0
513	20240508	122500	9775810	82	82	82	82	0
514	20240508	122400	9775810	82	82	82	82	0
515	20240508	122300	9775810	82	82	82	82	0
516	20240508	122200	9775810	82	82	82	82	0
517	20240508	122100	9775810	82	82	82	82	0
518	20240508	122000	9775810	82	82	82	82	0
519	20240508	121900	9775810	82	82	82	82	0
520	20240508	121800	9775810	82	82	82	82	0
521	20240508	121700	9775810	82	82	82	82	0
522	20240508	121600	9775810	82	82	82	82	0
523	20240508	121500	9775810	82	82	82	82	0
524	20240508	121400	9775810	82	82	82	82	0
525	20240508	121300	9775810	82	82	82	82	0
526	20240508	121200	9775810	82	82	82	82	0
527	20240508	121100	9775810	82	82	82	82	0
528	20240508	121000	9775810	82	82	82	82	0
529	20240508	120900	9775810	82	82	82	82	0
530	20240508	120800	9775810	82	82	82	82	0
531	20240508	120700	9775810	82	82	82	82	0
532	20240508	120600	9775810	82	82	82	82	0
533	20240508	120500	9775810	82	82	82	82	0
534	20240508	120400	9775810	82	82	82	82	0
535	20240508	120300	9775810	82	82	82	82	0
536	20240508	120200	9775810	82	82	82	82	0
537	20240508	120100	9775810	82	82	82	82	0
538	20240508	120000	9775810	82	82	82	82	0
539	20240508	115900	9775810	82	82	82	82	0
540	20240508	115800	9775810	82	82	82	82	0
541	20240508	115700	9775810	82	82	82	82	0
542	20240508	115600	9775810	82	82	82	82	0
543	20240508	115500	9775810	82	82	82	82	0
544	20240508	115400	9775810	82	82	82	82	0
545	20240508	115300	9775810	82	82	82	82	0
546	20240508	115200	9775810	82	82	82	82	0
547	20240508	115100	9775810	82	82	82	82	0
548	20240508	115000	9775810	82	82	82	82	0
549	20240508	114900	9775810	82	82	82	82	0
550	20240508	114800	9775810	82	82	82	82	0
551	20240508	114700	9775810	82	82	82	82	0
552	20240508	114600	9775810	82	82	82	82	0
553	20240508	114500	9775810	82	82	82	82	0
554	20240508	114400	9775810	82	82	82	82	0
555	20240508	114300	9775810	82	82	82	82	0
556	20240508	114200	9775810	82	82	82	82	0
557	20240508	114100	9775810	82	82	82	82	0
558	20240508	114000	9775810	82	82	82	82	0
559	20240508	113900	9775810	82	82	82	82	0
560	20240508	113800	9775810	82	82	82	82	0
561	20240508	113700	9775810	82	82	82	82	0
562	20240508	113600	9775810	82	82	82	82	1000
563	20240508	113500	9693810	82	82	82	82	0
564	20240508	113400	9693810	82	82	82	82	0
565	20240508	113300	9693810	82	82	82	82	0
566	20240508	113200	9693810	82	82	82	82	0
567	20240508	113100	9693810	82	82	82	82	0
568	20240508	113000	9693810	82	82	82	82	0
569	20240508	112900	9693810	82	82	82	82	0
570	20240508	112800	9693810	82	82	82	82	0
571	20240508	112700	9693810	82	82	82	82	0
572	20240508	112600	9693810	82	82	82	82	0
573	20240508	112500	9693810	82	82	82	82	0
574	20240508	112400	9693810	82	82	82	82	0
575	20240508	112300	9693810	82	82	82	82	0
576	20240508	112200	9693810	82	82	82	82	0
577	20240508	112100	9693810	82	82	82	82	0
578	20240508	112000	9693810	82	82	82	82	0
579	20240508	111900	9693810	82	82	82	82	0
580	20240508	111800	9693810	82	82	82	82	0
581	20240508	111700	9693810	82	82	82	82	0
582	20240508	111600	9693810	82	82	82	82	0
583	20240508	111500	9693810	82	82	82	82	1500
584	20240508	111400	9570810	82	82	82	82	1000
585	20240508	111300	9488810	82	82	82	82	500
586	20240508	111200	9447810	82	82	82	82	700
587	20240508	111100	9390410	82	82	82	82	0
588	20240508	111000	9390410	82	82	82	82	200
589	20240508	110900	9374010	82	82	82	82	0
590	20240508	110800	9374010	82	82	82	82	0
591	20240508	110700	9374010	82	82	82	82	0
592	20240508	110600	9374010	82	82	82	82	3
593	20240508	110500	9373764	81	81	81	81	3
594	20240508	110400	9373521	79	79	79	79	0
595	20240508	110300	9373521	79	79	79	79	3000
596	20240508	110200	9136521	79	79	79	79	2000
597	20240508	110100	8978521	82	82	82	82	500
598	20240508	110000	8937521	79	79	79	79	0
599	20240508	105900	8937521	79	79	79	79	563
600	20240508	105800	8893044	79	79	79	79	0
601	20240508	105700	8893044	79	79	79	79	0
602	20240508	105600	8893044	79	79	79	79	0
603	20240508	105500	8893044	79	79	79	79	1100
604	20240508	105400	8806144	79	79	79	79	0
605	20240508	105300	8806144	79	79	79	79	0
606	20240508	105200	8806144	79	79	79	79	0
607	20240508	105100	8806144	79	79	79	79	0
608	20240508	105000	8806144	79	79	79	79	0
609	20240508	104900	8806144	79	79	79	79	0
610	20240508	104800	8806144	79	79	79	79	0
611	20240508	104700	8806144	79	79	79	79	0
612	20240508	104600	8806144	79	78	79	78	1370
613	20240508	104500	8699281	78	78	78	78	1700
614	20240508	104400	8566681	78	78	78	78	0
615	20240508	104300	8566681	78	78	78	78	0
616	20240508	104200	8566681	78	78	78	78	0
617	20240508	104100	8566681	78	78	78	78	0
618	20240508	104000	8566681	78	78	78	78	0
619	20240508	103900	8566681	78	78	78	78	3
620	20240508	103800	8566447	74	79	79	74	17598
621	20240508	103700	7235695	78	78	78	78	4000
622	20240508	103600	6923695	79	77	79	73	24745
623	20240508	103500	5055182	78	79	79	78	8852
624	20240508	103400	4364686	79	79	79	79	6000
625	20240508	103300	3890686	79	79	79	79	0
626	20240508	103200	3890686	79	79	79	79	0
627	20240508	103100	3890686	79	79	79	79	0
628	20240508	103000	3890686	79	79	79	79	5000
629	20240508	102900	3495686	83	83	83	83	0
630	20240508	102800	3495686	83	83	83	83	0
631	20240508	102700	3495686	83	83	83	83	0
632	20240508	102600	3495686	83	83	83	83	0
633	20240508	102500	3495686	83	83	83	83	0
634	20240508	102400	3495686	83	83	83	83	0
635	20240508	102300	3495686	83	83	83	83	0
636	20240508	102200	3495686	83	83	83	83	0
637	20240508	102100	3495686	83	83	83	83	0
638	20240508	102000	3495686	83	83	83	83	0
639	20240508	101900	3495686	83	83	83	83	0
640	20240508	101800	3495686	83	83	83	83	0
641	20240508	101700	3495686	83	83	83	83	0
642	20240508	101600	3495686	83	83	83	83	0
643	20240508	101500	3495686	83	83	83	83	0
644	20240508	101400	3495686	83	83	83	83	0
645	20240508	101300	3495686	83	83	83	83	3
646	20240508	101200	3495437	79	80	80	79	14475
647	20240508	101100	2351409	80	80	80	80	5703
648	20240508	101000	1895169	83	83	83	83	0
649	20240508	100900	1895169	83	83	83	83	0
650	20240508	100800	1895169	83	83	83	83	0
651	20240508	100700	1895169	83	83	83	83	0
652	20240508	100600	1895169	83	83	83	83	0
653	20240508	100500	1895169	83	83	83	83	0
654	20240508	100400	1895169	83	83	83	83	0
655	20240508	100300	1895169	83	83	83	83	0
656	20240508	100200	1895169	83	83	83	83	0
657	20240508	100100	1895169	83	83	83	83	0
658	20240508	100000	1895169	83	83	83	83	3
659	20240508	095900	1894920	83	83	83	83	0
660	20240508	095800	1894920	83	83	83	83	0
661	20240508	095700	1894920	83	83	83	83	0
662	20240508	095600	1894920	83	83	83	83	0
663	20240508	095500	1894920	83	83	83	83	0
664	20240508	095400	1894920	83	83	83	83	0
665	20240508	095300	1894920	83	83	83	83	0
666	20240508	095200	1894920	83	83	83	83	0
667	20240508	095100	1894920	83	83	83	83	1500
668	20240508	095000	1770420	84	84	84	84	0
669	20240508	094900	1770420	84	84	84	84	3
670	20240508	094800	1770168	80	80	80	80	919
671	20240508	094700	1696648	80	81	81	80	19737
672	20240508	094600	116504	84	84	84	84	0
673	20240508	094500	116504	84	84	84	84	0
674	20240508	094400	116504	84	84	84	84	0
675	20240508	094300	116504	84	84	84	84	0
676	20240508	094200	116504	84	84	84	84	0
677	20240508	094100	116504	84	84	84	84	0
678	20240508	094000	116504	84	84	84	84	0
679	20240508	093900	116504	84	84	84	84	0
680	20240508	093800	116504	84	84	84	84	0
681	20240508	093700	116504	84	84	84	84	0
682	20240508	093600	116504	84	84	84	84	0
683	20240508	093500	116504	84	84	84	84	0
684	20240508	093400	116504	84	84	84	84	0
685	20240508	093300	116504	84	84	84	84	0
686	20240508	093200	116504	84	84	84	84	0
687	20240508	093100	116504	84	84	84	84	0
688	20240508	093000	116504	84	84	84	84	3
689	20240508	092900	116252	84	84	84	84	0
690	20240508	092800	116252	84	84	84	84	0
691	20240508	092700	116252	84	84	84	84	0
692	20240508	092600	116252	84	84	84	84	0
693	20240508	092500	116252	84	84	84	84	0
694	20240508	092400	116252	84	84	84	84	0
695	20240508	092300	116252	84	84	84	84	0
696	20240508	092200	116252	84	84	84	84	0
697	20240508	092100	116252	84	84	84	84	0
698	20240508	092000	116252	84	84	84	84	0
699	20240508	091900	116252	84	84	84	84	0
700	20240508	091800	116252	84	84	84	84	0
701	20240508	091700	116252	84	84	84	84	0
702	20240508	091600	116252	84	84	84	84	0
703	20240508	091500	116252	84	84	84	84	0
704	20240508	091400	116252	84	84	84	84	0
705	20240508	091300	116252	84	84	84	84	0
706	20240508	091200	116252	84	84	84	84	0
707	20240508	091100	116252	84	84	84	84	0
708	20240508	091000	116252	84	84	84	84	0
709	20240508	090900	116252	84	84	84	84	0
710	20240508	090800	116252	84	84	84	84	0
711	20240508	090700	116252	84	84	84	84	0
712	20240508	090600	116252	84	84	84	84	0
713	20240508	090500	116252	84	84	84	84	0
714	20240508	090400	116252	84	84	84	84	0
715	20240508	090300	116252	84	84	84	84	3
716	20240508	090200	116000	80	80	80	80	0
717	20240508	090100	116000	80	80	80	80	0
718	20240508	090000	116000	80	80	80	80	1450