KissMeData/007980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184900	328404451	1688	1688	1688	1688	1074
3	20240509	184800	328404451	1688	1688	1688	1688	0
4	20240509	184700	328404451	1688	1688	1688	1688	0
5	20240509	184600	328404451	1688	1688	1688	1688	0
6	20240509	184500	328404451	1688	1688	1688	1688	0
7	20240509	184400	328404451	1688	1688	1688	1688	0
8	20240509	184300	328404451	1688	1688	1688	1688	0
9	20240509	184200	328404451	1688	1688	1688	1688	0
10	20240509	184100	328404451	1688	1688	1688	1688	0
11	20240509	184000	328404451	1688	1688	1688	1688	0
12	20240509	183900	328404451	1688	1688	1688	1688	0
13	20240509	183800	328404451	1688	1688	1688	1688	0
14	20240509	183700	328404451	1688	1688	1688	1688	0
15	20240509	183600	328404451	1688	1688	1688	1688	0
16	20240509	183500	328404451	1688	1688	1688	1688	0
17	20240509	183400	328404451	1688	1688	1688	1688	0
18	20240509	183300	328404451	1688	1688	1688	1688	0
19	20240509	183200	328404451	1688	1688	1688	1688	0
20	20240509	183100	328404451	1688	1688	1688	1688	0
21	20240509	183000	328404451	1688	1688	1688	1688	0
22	20240509	182900	328404451	1688	1688	1688	1688	0
23	20240509	182800	328404451	1688	1688	1688	1688	0
24	20240509	182700	328404451	1688	1688	1688	1688	0
25	20240509	182600	328404451	1688	1688	1688	1688	0
26	20240509	182500	328404451	1688	1688	1688	1688	0
27	20240509	182400	328404451	1688	1688	1688	1688	0
28	20240509	182300	328404451	1688	1688	1688	1688	0
29	20240509	182200	328404451	1688	1688	1688	1688	0
30	20240509	182100	328404451	1688	1688	1688	1688	0
31	20240509	182000	328404451	1688	1688	1688	1688	0
32	20240509	181900	328404451	1688	1688	1688	1688	1074
33	20240509	181800	328404451	1688	1688	1688	1688	0
34	20240509	181700	328404451	1688	1688	1688	1688	0
35	20240509	181600	328404451	1688	1688	1688	1688	0
36	20240509	181500	328404451	1688	1688	1688	1688	0
37	20240509	181400	328404451	1688	1688	1688	1688	0
38	20240509	181300	328404451	1688	1688	1688	1688	0
39	20240509	181200	328404451	1688	1688	1688	1688	0
40	20240509	181100	328404451	1688	1688	1688	1688	0
41	20240509	181000	328404451	1688	1688	1688	1688	0
42	20240509	180900	328404451	1688	1688	1688	1688	0
43	20240509	180800	328404451	1688	1688	1688	1688	0
44	20240509	180700	328404451	1688	1688	1688	1688	0
45	20240509	180600	328404451	1688	1688	1688	1688	0
46	20240509	180500	328404451	1688	1688	1688	1688	0
47	20240509	180400	328404451	1688	1688	1688	1688	0
48	20240509	180300	328404451	1688	1688	1688	1688	0
49	20240509	180200	328404451	1688	1688	1688	1688	0
50	20240509	180100	328404451	1688	1688	1688	1688	0
51	20240509	180000	328404451	1688	1688	1688	1688	0
52	20240509	175900	328404451	1688	1688	1688	1688	0
53	20240509	175800	328404451	1688	1688	1688	1688	0
54	20240509	175700	328404451	1688	1688	1688	1688	0
55	20240509	175600	328404451	1688	1688	1688	1688	0
56	20240509	175500	328404451	1688	1688	1688	1688	0
57	20240509	175400	328404451	1688	1688	1688	1688	0
58	20240509	175300	328404451	1688	1688	1688	1688	0
59	20240509	175200	328404451	1688	1688	1688	1688	0
60	20240509	175100	328404451	1688	1688	1688	1688	0
61	20240509	175000	328404451	1688	1688	1688	1688	0
62	20240509	174900	328404451	1688	1688	1688	1688	1074
63	20240509	174800	328404451	1688	1688	1688	1688	0
64	20240509	174700	328404451	1688	1688	1688	1688	0
65	20240509	174600	328404451	1688	1688	1688	1688	0
66	20240509	174500	328404451	1688	1688	1688	1688	0
67	20240509	174400	328404451	1688	1688	1688	1688	0
68	20240509	174300	328404451	1688	1688	1688	1688	0
69	20240509	174200	328404451	1688	1688	1688	1688	0
70	20240509	174100	328404451	1688	1688	1688	1688	0
71	20240509	174000	328404451	1688	1688	1688	1688	0
72	20240509	173900	328404451	1688	1688	1688	1688	0
73	20240509	173800	328404451	1688	1688	1688	1688	0
74	20240509	173700	328404451	1688	1688	1688	1688	0
75	20240509	173600	328404451	1688	1688	1688	1688	0
76	20240509	173500	328404451	1688	1688	1688	1688	0
77	20240509	173400	328404451	1688	1688	1688	1688	0
78	20240509	173300	328404451	1688	1688	1688	1688	0
79	20240509	173200	328404451	1688	1688	1688	1688	0
80	20240509	173100	328404451	1688	1688	1688	1688	0
81	20240509	173000	328404451	1688	1688	1688	1688	0
82	20240509	172900	328404451	1688	1688	1688	1688	0
83	20240509	172800	328404451	1688	1688	1688	1688	0
84	20240509	172700	328404451	1688	1688	1688	1688	0
85	20240509	172600	328404451	1688	1688	1688	1688	0
86	20240509	172500	328404451	1688	1688	1688	1688	0
87	20240509	172400	328404451	1688	1688	1688	1688	0
88	20240509	172300	328404451	1688	1688	1688	1688	0
89	20240509	172200	328404451	1688	1688	1688	1688	0
90	20240509	172100	328404451	1688	1688	1688	1688	0
91	20240509	172000	328404451	1688	1688	1688	1688	0
92	20240509	171900	328404451	1688	1688	1688	1688	1074
93	20240509	171800	328404451	1688	1688	1688	1688	0
94	20240509	171700	328404451	1688	1688	1688	1688	0
95	20240509	171600	328404451	1688	1688	1688	1688	0
96	20240509	171500	328404451	1688	1688	1688	1688	0
97	20240509	171400	328404451	1688	1688	1688	1688	0
98	20240509	171300	328404451	1688	1688	1688	1688	0
99	20240509	171200	328404451	1688	1688	1688	1688	0
100	20240509	171100	328404451	1688	1688	1688	1688	0
101	20240509	171000	328404451	1688	1688	1688	1688	0
102	20240509	170900	328404451	1688	1688	1688	1688	0
103	20240509	170800	328404451	1688	1688	1688	1688	0
104	20240509	170700	328404451	1688	1688	1688	1688	0
105	20240509	170600	328404451	1688	1688	1688	1688	0
106	20240509	170500	328404451	1688	1688	1688	1688	0
107	20240509	170400	328404451	1688	1688	1688	1688	0
108	20240509	170300	328404451	1688	1688	1688	1688	0
109	20240509	170200	328404451	1688	1688	1688	1688	0
110	20240509	170100	328404451	1688	1688	1688	1688	0
111	20240509	170000	328404451	1688	1688	1688	1688	0
112	20240509	165900	328404451	1688	1688	1688	1688	0
113	20240509	165800	328404451	1688	1688	1688	1688	0
114	20240509	165700	328404451	1688	1688	1688	1688	0
115	20240509	165600	328404451	1688	1688	1688	1688	0
116	20240509	165500	328404451	1688	1688	1688	1688	0
117	20240509	165400	328404451	1688	1688	1688	1688	0
118	20240509	165300	328404451	1688	1688	1688	1688	0
119	20240509	165200	328404451	1688	1688	1688	1688	0
120	20240509	165100	328404451	1688	1688	1688	1688	0
121	20240509	165000	328404451	1688	1688	1688	1688	0
122	20240509	164900	328404451	1688	1688	1688	1688	1074
123	20240509	164800	328404451	1688	1688	1688	1688	0
124	20240509	164700	328404451	1688	1688	1688	1688	0
125	20240509	164600	328404451	1688	1688	1688	1688	0
126	20240509	164500	328404451	1688	1688	1688	1688	0
127	20240509	164400	328404451	1688	1688	1688	1688	0
128	20240509	164300	328404451	1688	1688	1688	1688	0
129	20240509	164200	328404451	1688	1688	1688	1688	0
130	20240509	164100	328404451	1688	1688	1688	1688	0
131	20240509	164000	328404451	1688	1688	1688	1688	0
132	20240509	163900	328404451	1688	1688	1688	1688	0
133	20240509	163800	328404451	1688	1688	1688	1688	0
134	20240509	163700	328404451	1688	1688	1688	1688	0
135	20240509	163600	328404451	1688	1688	1688	1688	0
136	20240509	163500	328404451	1688	1688	1688	1688	0
137	20240509	163400	328404451	1688	1688	1688	1688	0
138	20240509	163300	328404451	1688	1688	1688	1688	0
139	20240509	163200	328404451	1688	1688	1688	1688	0
140	20240509	163100	328404451	1688	1688	1688	1688	0
141	20240509	163000	328404451	1688	1688	1688	1688	0
142	20240509	162900	328404451	1688	1688	1688	1688	0
143	20240509	162800	328404451	1688	1688	1688	1688	0
144	20240509	162700	328404451	1688	1688	1688	1688	0
145	20240509	162600	328404451	1688	1688	1688	1688	0
146	20240509	162500	328404451	1688	1688	1688	1688	0
147	20240509	162400	328404451	1688	1688	1688	1688	0
148	20240509	162300	328404451	1688	1688	1688	1688	0
149	20240509	162200	328404451	1688	1688	1688	1688	0
150	20240509	162100	328404451	1688	1688	1688	1688	0
151	20240509	162000	328404451	1688	1688	1688	1688	0
152	20240509	161900	328404451	1688	1688	1688	1688	1074
153	20240509	161800	328404451	1688	1688	1688	1688	0
154	20240509	161700	328404451	1688	1688	1688	1688	0
155	20240509	161600	328404451	1688	1688	1688	1688	0
156	20240509	161500	328404451	1688	1688	1688	1688	0
157	20240509	161400	328404451	1688	1688	1688	1688	0
158	20240509	161300	328404451	1688	1688	1688	1688	0
159	20240509	161200	328404451	1688	1688	1688	1688	0
160	20240509	161100	328404451	1688	1688	1688	1688	0
161	20240509	161000	328404451	1688	1688	1688	1688	0
162	20240509	160900	328404451	1688	1688	1688	1688	0
163	20240509	160800	328404451	1688	1688	1688	1688	0
164	20240509	160700	328404451	1688	1688	1688	1688	0
165	20240509	160600	328404451	1688	1688	1688	1688	0
166	20240509	160500	328404451	1688	1688	1688	1688	0
167	20240509	160400	328404451	1688	1688	1688	1688	0
168	20240509	160300	328404451	1688	1688	1688	1688	0
169	20240509	160200	328404451	1688	1688	1688	1688	0
170	20240509	160100	328404451	1688	1688	1688	1688	0
171	20240509	160000	328404451	1688	1688	1688	1688	0
172	20240509	155900	328404451	1688	1688	1688	1688	0
173	20240509	155800	328404451	1688	1688	1688	1688	0
174	20240509	155700	328404451	1688	1688	1688	1688	0
175	20240509	155600	328404451	1688	1688	1688	1688	0
176	20240509	155500	328404451	1688	1688	1688	1688	0
177	20240509	155400	328404451	1688	1688	1688	1688	0
178	20240509	155300	328404451	1688	1688	1688	1688	0
179	20240509	155200	328404451	1688	1688	1688	1688	0
180	20240509	155100	328404451	1688	1688	1688	1688	0
181	20240509	155000	328404451	1688	1688	1688	1688	0
182	20240509	154900	328404451	1688	1688	1688	1688	1074
183	20240509	154800	328404451	1688	1688	1688	1688	0
184	20240509	154700	328404451	1688	1688	1688	1688	0
185	20240509	154600	328404451	1688	1688	1688	1688	0
186	20240509	154500	328404451	1688	1688	1688	1688	0
187	20240509	154400	328404451	1688	1688	1688	1688	0
188	20240509	154300	328404451	1688	1688	1688	1688	0
189	20240509	154200	328404451	1688	1688	1688	1688	0
190	20240509	154100	328404451	1688	1688	1688	1688	0
191	20240509	154000	328404451	1688	1688	1688	1688	0
192	20240509	153900	328404451	1688	1688	1688	1688	0
193	20240509	153800	328404451	1688	1688	1688	1688	0
194	20240509	153700	328404451	1688	1688	1688	1688	0
195	20240509	153600	328404451	1688	1688	1688	1688	0
196	20240509	153500	328404451	1688	1688	1688	1688	0
197	20240509	153400	328404451	1688	1688	1688	1688	0
198	20240509	153300	328404451	1688	1688	1688	1688	0
199	20240509	153200	328404451	1688	1688	1688	1688	0
200	20240509	153100	328404451	1688	1688	1688	1688	0
201	20240509	153000	328404451	1688	1688	1688	1688	1074
202	20240509	152900	326591539	1682	1682	1682	1682	0
203	20240509	152800	326591539	1682	1682	1682	1682	0
204	20240509	152700	326591539	1682	1682	1682	1682	0
205	20240509	152600	326591539	1682	1682	1682	1682	0
206	20240509	152500	326591539	1682	1682	1682	1682	0
207	20240509	152400	326591539	1682	1682	1682	1682	0
208	20240509	152300	326591539	1682	1682	1682	1682	0
209	20240509	152200	326591539	1682	1682	1682	1682	0
210	20240509	152100	326591539	1682	1682	1682	1682	0
211	20240509	152000	326591539	1682	1682	1682	1682	0
212	20240509	151900	326591539	1682	1682	1682	1682	196
213	20240509	151800	326261867	1689	1689	1689	1689	0
214	20240509	151700	326261867	1689	1689	1689	1689	1000
215	20240509	151600	324572867	1689	1687	1689	1687	1000
216	20240509	151500	322885264	1686	1686	1686	1686	0
217	20240509	151400	322885264	1686	1681	1686	1681	8209
218	20240509	151300	309062477	1680	1680	1680	1680	1000
219	20240509	151200	307382477	1679	1679	1679	1679	0
220	20240509	151100	307382477	1679	1679	1679	1679	0
221	20240509	151000	307382477	1679	1679	1679	1679	1191
222	20240509	150900	305382788	1675	1675	1675	1675	0
223	20240509	150800	305382788	1675	1675	1675	1675	499
224	20240509	150700	304546963	1679	1679	1679	1679	1
225	20240509	150600	304545284	1674	1674	1674	1674	1608
226	20240509	150500	301853492	1675	1675	1675	1675	10
227	20240509	150400	301836742	1672	1672	1672	1672	0
228	20240509	150300	301836742	1672	1674	1674	1672	5000
229	20240509	150200	293471621	1680	1675	1680	1675	294
230	20240509	150100	292979166	1675	1675	1675	1675	30575
231	20240509	150000	241766041	1675	1675	1675	1675	0
232	20240509	145900	241766041	1675	1675	1675	1675	500
233	20240509	145800	240928541	1675	1675	1675	1675	20
234	20240509	145700	240895041	1673	1675	1675	1673	1005
235	20240509	145600	239213590	1675	1675	1675	1675	0
236	20240509	145500	239213590	1675	1675	1675	1675	0
237	20240509	145400	239213590	1675	1675	1675	1675	0
238	20240509	145300	239213590	1675	1675	1675	1675	0
239	20240509	145200	239213590	1675	1675	1675	1675	0
240	20240509	145100	239213590	1675	1675	1675	1675	3
241	20240509	145000	239208565	1674	1674	1674	1674	0
242	20240509	144900	239208565	1674	1674	1674	1674	0
243	20240509	144800	239208565	1674	1674	1674	1674	50
244	20240509	144700	239124865	1674	1674	1674	1674	1
245	20240509	144600	239123191	1674	1674	1674	1674	99
246	20240509	144500	238957465	1675	1675	1675	1675	1
247	20240509	144400	238955790	1673	1674	1674	1673	520
248	20240509	144300	238085810	1674	1674	1674	1674	23
249	20240509	144200	238047308	1675	1675	1675	1675	0
250	20240509	144100	238047308	1675	1675	1675	1675	0
251	20240509	144000	238047308	1675	1675	1675	1675	0
252	20240509	143900	238047308	1675	1674	1675	1674	2538
253	20240509	143800	233796235	1674	1674	1674	1674	3923
254	20240509	143700	227229133	1675	1675	1675	1675	409
255	20240509	143600	226544058	1675	1675	1675	1675	0
256	20240509	143500	226544058	1675	1675	1675	1675	0
257	20240509	143400	226544058	1675	1675	1675	1675	593
258	20240509	143300	225550783	1675	1675	1675	1675	0
259	20240509	143200	225550783	1675	1675	1675	1675	2
260	20240509	143100	225547433	1675	1675	1675	1675	1405
261	20240509	143000	223194058	1675	1677	1677	1675	4000
262	20240509	142900	216491058	1678	1678	1678	1678	30
263	20240509	142800	216440718	1682	1682	1682	1682	0
264	20240509	142700	216440718	1682	1682	1682	1682	0
265	20240509	142600	216440718	1682	1682	1682	1682	0
266	20240509	142500	216440718	1682	1682	1682	1682	0
267	20240509	142400	216440718	1682	1682	1682	1682	0
268	20240509	142300	216440718	1682	1682	1682	1682	1
269	20240509	142200	216439036	1675	1675	1675	1675	1
270	20240509	142100	216437361	1682	1682	1682	1682	400
271	20240509	142000	215764561	1682	1682	1682	1682	0
272	20240509	141900	215764561	1682	1682	1682	1682	0
273	20240509	141800	215764561	1682	1682	1682	1682	0
274	20240509	141700	215764561	1682	1682	1682	1682	0
275	20240509	141600	215764561	1682	1681	1682	1681	1000
276	20240509	141500	214083115	1681	1680	1681	1680	200
277	20240509	141400	213746951	1678	1678	1678	1678	0
278	20240509	141300	213746951	1678	1678	1678	1678	0
279	20240509	141200	213746951	1678	1678	1678	1678	0
280	20240509	141100	213746951	1678	1678	1678	1678	2502
281	20240509	141000	209548595	1681	1681	1681	1681	0
282	20240509	140900	209548595	1681	1681	1681	1681	45
283	20240509	140800	209472950	1681	1675	1681	1675	76
284	20240509	140700	209345380	1681	1681	1681	1681	0
285	20240509	140600	209345380	1681	1681	1681	1681	0
286	20240509	140500	209345380	1681	1681	1681	1681	0
287	20240509	140400	209345380	1681	1681	1681	1681	0
288	20240509	140300	209345380	1681	1681	1681	1681	0
289	20240509	140200	209345380	1681	1681	1681	1681	60
290	20240509	140100	209244520	1681	1681	1681	1681	0
291	20240509	140000	209244520	1681	1681	1681	1681	0
292	20240509	135900	209244520	1681	1681	1681	1681	2
293	20240509	135800	209241158	1673	1674	1674	1673	1290
294	20240509	135700	207082969	1681	1681	1681	1681	0
295	20240509	135600	207082969	1681	1681	1681	1681	0
296	20240509	135500	207082969	1681	1681	1681	1681	1
297	20240509	135400	207081288	1673	1673	1673	1673	0
298	20240509	135300	207081288	1673	1673	1673	1673	0
299	20240509	135200	207081288	1673	1674	1674	1673	1964
300	20240509	135100	203795155	1675	1675	1675	1675	598
301	20240509	135000	202793505	1674	1674	1674	1674	0
302	20240509	134900	202793505	1674	1675	1675	1674	1510
303	20240509	134800	200264823	1681	1681	1681	1681	0
304	20240509	134700	200264823	1681	1681	1681	1681	0
305	20240509	134600	200264823	1681	1681	1681	1681	0
306	20240509	134500	200264823	1681	1674	1681	1674	2028
307	20240509	134400	196869944	1674	1674	1674	1674	522
308	20240509	134300	195996116	1681	1681	1681	1681	0
309	20240509	134200	195996116	1681	1681	1681	1681	0
310	20240509	134100	195996116	1681	1681	1681	1681	0
311	20240509	134000	195996116	1681	1681	1681	1681	0
312	20240509	133900	195996116	1681	1677	1681	1673	4554
313	20240509	133800	188368984	1681	1681	1681	1681	0
314	20240509	133700	188368984	1681	1681	1681	1681	0
315	20240509	133600	188368984	1681	1681	1681	1681	0
316	20240509	133500	188368984	1681	1681	1681	1681	0
317	20240509	133400	188368984	1681	1681	1681	1681	0
318	20240509	133300	188368984	1681	1681	1681	1681	4
319	20240509	133200	188362260	1676	1676	1676	1676	0
320	20240509	133100	188362260	1676	1681	1681	1676	31
321	20240509	133000	188310299	1676	1676	1676	1676	0
322	20240509	132900	188310299	1676	1677	1677	1676	4245
323	20240509	132800	181194921	1676	1676	1676	1676	0
324	20240509	132700	181194921	1676	1676	1676	1676	0
325	20240509	132600	181194921	1676	1676	1676	1676	30
326	20240509	132500	181144641	1676	1676	1676	1676	380
327	20240509	132400	180507761	1677	1677	1677	1677	1000
328	20240509	132300	178830761	1676	1676	1676	1676	10
329	20240509	132200	178814001	1676	1676	1681	1676	371
330	20240509	132100	178192200	1681	1681	1681	1681	0
331	20240509	132000	178192200	1681	1676	1681	1676	273
332	20240509	131900	177734637	1681	1681	1681	1681	0
333	20240509	131800	177734637	1681	1681	1681	1681	0
334	20240509	131700	177734637	1681	1681	1681	1681	1
335	20240509	131600	177732956	1676	1676	1676	1676	0
336	20240509	131500	177732956	1676	1676	1676	1676	0
337	20240509	131400	177732956	1676	1676	1676	1676	0
338	20240509	131300	177732956	1676	1678	1678	1676	3000
339	20240509	131200	172703850	1681	1681	1681	1681	0
340	20240509	131100	172703850	1681	1681	1681	1681	0
341	20240509	131000	172703850	1681	1681	1681	1681	3
342	20240509	130900	172698807	1678	1678	1678	1678	26
343	20240509	130800	172655179	1681	1681	1681	1681	0
344	20240509	130700	172655179	1681	1681	1681	1681	0
345	20240509	130600	172655179	1681	1681	1681	1681	0
346	20240509	130500	172655179	1681	1681	1681	1681	4
347	20240509	130400	172648455	1681	1681	1681	1681	500
348	20240509	130300	171807955	1681	1681	1681	1681	0
349	20240509	130200	171807955	1681	1681	1681	1681	3
350	20240509	130100	171802912	1677	1677	1677	1677	379
351	20240509	130000	171167329	1678	1678	1678	1678	11
352	20240509	125900	171148871	1681	1681	1681	1681	1
353	20240509	125800	171147190	1681	1681	1681	1681	0
354	20240509	125700	171147190	1681	1681	1681	1681	0
355	20240509	125600	171147190	1681	1681	1681	1681	0
356	20240509	125500	171147190	1681	1681	1681	1681	0
357	20240509	125400	171147190	1681	1681	1681	1681	1
358	20240509	125300	171145509	1681	1681	1681	1681	0
359	20240509	125200	171145509	1681	1681	1681	1681	50
360	20240509	125100	171061459	1681	1681	1681	1681	0
361	20240509	125000	171061459	1681	1681	1681	1681	30
362	20240509	124900	171011029	1681	1681	1681	1681	0
363	20240509	124800	171011029	1681	1681	1681	1681	0
364	20240509	124700	171011029	1681	1680	1681	1680	2382
365	20240509	124600	167007185	1680	1680	1680	1680	0
366	20240509	124500	167007185	1680	1680	1680	1680	0
367	20240509	124400	167007185	1680	1680	1680	1680	0
368	20240509	124300	167007185	1680	1680	1680	1680	0
369	20240509	124200	167007185	1680	1680	1680	1680	0
370	20240509	124100	167007185	1680	1680	1680	1680	1
371	20240509	124000	167005505	1680	1680	1680	1680	0
372	20240509	123900	167005505	1680	1678	1680	1678	96
373	20240509	123800	166844239	1680	1680	1680	1680	0
374	20240509	123700	166844239	1680	1680	1680	1680	1
375	20240509	123600	166842559	1677	1677	1677	1677	100
376	20240509	123500	166674859	1680	1680	1680	1680	0
377	20240509	123400	166674859	1680	1680	1680	1680	0
378	20240509	123300	166674859	1680	1680	1680	1680	1
379	20240509	123200	166673179	1678	1678	1678	1678	1
380	20240509	123100	166671501	1680	1680	1680	1680	1000
381	20240509	123000	164991501	1680	1680	1680	1680	2000
382	20240509	122900	161631501	1680	1680	1680	1680	0
383	20240509	122800	161631501	1680	1680	1680	1680	27
384	20240509	122700	161586141	1680	1680	1680	1680	5
385	20240509	122600	161577741	1680	1680	1680	1680	50
386	20240509	122500	161493741	1680	1680	1680	1680	0
387	20240509	122400	161493741	1680	1680	1680	1680	0
388	20240509	122300	161493741	1680	1680	1680	1680	0
389	20240509	122200	161493741	1680	1676	1680	1676	2022
390	20240509	122100	158103861	1676	1676	1676	1676	1020
391	20240509	122000	156394341	1676	1677	1677	1676	699
392	20240509	121900	155222188	1683	1683	1683	1683	1
393	20240509	121800	155220505	1684	1684	1684	1684	0
394	20240509	121700	155220505	1684	1684	1684	1684	0
395	20240509	121600	155220505	1684	1684	1684	1684	0
396	20240509	121500	155220505	1684	1684	1684	1684	0
397	20240509	121400	155220505	1684	1684	1684	1684	4
398	20240509	121300	155213769	1677	1677	1677	1677	573
399	20240509	121200	154252848	1677	1677	1677	1677	398
400	20240509	121100	153585402	1682	1682	1682	1682	0
401	20240509	121000	153585402	1682	1682	1682	1682	1000
402	20240509	120900	151903402	1681	1681	1681	1681	1
403	20240509	120800	151901721	1681	1681	1681	1681	1000
404	20240509	120700	150220721	1681	1681	1681	1680	1209
405	20240509	120600	148188592	1680	1681	1681	1680	150
406	20240509	120500	147936492	1680	1680	1680	1680	0
407	20240509	120400	147936492	1680	1680	1680	1680	0
408	20240509	120300	147936492	1680	1676	1681	1676	866
409	20240509	120200	146485008	1676	1676	1676	1676	0
410	20240509	120100	146485008	1676	1676	1676	1676	0
411	20240509	120000	146485008	1676	1676	1676	1676	1
412	20240509	115900	146483332	1676	1676	1676	1676	0
413	20240509	115800	146483332	1676	1676	1676	1676	0
414	20240509	115700	146483332	1676	1677	1677	1676	1050
415	20240509	115600	144723482	1675	1675	1675	1675	0
416	20240509	115500	144723482	1675	1675	1675	1675	0
417	20240509	115400	144723482	1675	1675	1675	1675	0
418	20240509	115300	144723482	1675	1675	1675	1675	0
419	20240509	115200	144723482	1675	1675	1675	1675	34
420	20240509	115100	144666532	1681	1681	1681	1681	0
421	20240509	115000	144666532	1681	1681	1681	1681	22
422	20240509	114900	144629550	1681	1681	1681	1681	0
423	20240509	114800	144629550	1681	1681	1681	1681	0
424	20240509	114700	144629550	1681	1681	1681	1681	0
425	20240509	114600	144629550	1681	1681	1681	1681	0
426	20240509	114500	144629550	1681	1681	1681	1681	1
427	20240509	114400	144627869	1675	1675	1675	1675	156
428	20240509	114300	144366569	1675	1681	1681	1675	123
429	20240509	114200	144160538	1674	1677	1677	1674	3000
430	20240509	114100	139137296	1682	1682	1682	1682	0
431	20240509	114000	139137296	1682	1682	1682	1682	0
432	20240509	113900	139137296	1682	1682	1682	1682	0
433	20240509	113800	139137296	1682	1682	1682	1682	0
434	20240509	113700	139137296	1682	1683	1683	1675	123
435	20240509	113600	138930800	1683	1683	1683	1683	4
436	20240509	113500	138924068	1675	1675	1675	1675	0
437	20240509	113400	138924068	1675	1675	1675	1675	0
438	20240509	113300	138924068	1675	1675	1675	1675	28
439	20240509	113200	138877168	1675	1675	1675	1675	0
440	20240509	113100	138877168	1675	1685	1685	1672	10941
441	20240509	113000	120555024	1678	1682	1682	1678	2000
442	20240509	112900	117197261	1684	1684	1684	1684	70
443	20240509	112800	117079381	1684	1684	1684	1684	0
444	20240509	112700	117079381	1684	1684	1684	1684	0
445	20240509	112600	117079381	1684	1684	1684	1684	0
446	20240509	112500	117079381	1684	1684	1684	1684	10
447	20240509	112400	117062541	1684	1684	1684	1684	3000
448	20240509	112300	112010541	1684	1684	1684	1684	0
449	20240509	112200	112010541	1684	1684	1684	1684	0
450	20240509	112100	112010541	1684	1684	1684	1684	11
451	20240509	112000	111992017	1682	1682	1682	1682	0
452	20240509	111900	111992017	1682	1684	1684	1682	2
453	20240509	111800	111988651	1683	1683	1683	1683	20
454	20240509	111700	111954991	1684	1684	1684	1684	0
455	20240509	111600	111954991	1684	1684	1684	1684	0
456	20240509	111500	111954991	1684	1684	1684	1684	0
457	20240509	111400	111954991	1684	1684	1684	1684	0
458	20240509	111300	111954991	1684	1684	1684	1684	0
459	20240509	111200	111954991	1684	1684	1684	1684	0
460	20240509	111100	111954991	1684	1684	1684	1684	0
461	20240509	111000	111954991	1684	1684	1684	1684	0
462	20240509	110900	111954991	1684	1684	1684	1684	60
463	20240509	110800	111853951	1684	1684	1684	1684	0
464	20240509	110700	111853951	1684	1684	1684	1684	0
465	20240509	110600	111853951	1684	1684	1684	1684	0
466	20240509	110500	111853951	1684	1684	1684	1684	1
467	20240509	110400	111852267	1680	1681	1681	1680	656
468	20240509	110300	110750185	1684	1685	1685	1684	20
469	20240509	110200	110716504	1684	1684	1684	1684	0
470	20240509	110100	110716504	1684	1684	1684	1684	0
471	20240509	110000	110716504	1684	1684	1684	1684	0
472	20240509	105900	110716504	1684	1684	1684	1684	544
473	20240509	105800	109800408	1684	1684	1684	1684	0
474	20240509	105700	109800408	1684	1684	1684	1684	0
475	20240509	105600	109800408	1684	1684	1684	1684	0
476	20240509	105500	109800408	1684	1684	1684	1684	0
477	20240509	105400	109800408	1684	1684	1684	1684	0
478	20240509	105300	109800408	1684	1684	1684	1684	200
479	20240509	105200	109463608	1684	1684	1684	1684	0
480	20240509	105100	109463608	1684	1684	1684	1684	1
481	20240509	105000	109461924	1684	1684	1684	1684	0
482	20240509	104900	109461924	1684	1684	1684	1684	2
483	20240509	104800	109458556	1684	1684	1684	1684	0
484	20240509	104700	109458556	1684	1684	1684	1684	0
485	20240509	104600	109458556	1684	1684	1684	1684	0
486	20240509	104500	109458556	1684	1684	1684	1684	0
487	20240509	104400	109458556	1684	1684	1684	1684	1
488	20240509	104300	109456872	1679	1682	1682	1679	500
489	20240509	104200	108617357	1684	1684	1684	1684	0
490	20240509	104100	108617357	1684	1684	1684	1684	0
491	20240509	104000	108617357	1684	1684	1684	1684	1
492	20240509	103900	108615673	1679	1679	1679	1679	4
493	20240509	103800	108608957	1684	1684	1684	1684	0
494	20240509	103700	108608957	1684	1684	1684	1684	0
495	20240509	103600	108608957	1684	1684	1684	1684	10
496	20240509	103500	108592117	1685	1685	1685	1685	0
497	20240509	103400	108592117	1685	1680	1685	1680	1237
498	20240509	103300	106513952	1685	1685	1685	1685	0
499	20240509	103200	106513952	1685	1685	1685	1685	5
500	20240509	103100	106505527	1685	1685	1685	1685	2
501	20240509	103000	106502157	1685	1685	1685	1685	0
502	20240509	102900	106502157	1685	1685	1685	1685	20
503	20240509	102800	106468457	1685	1683	1685	1680	5001
504	20240509	102700	98066257	1682	1682	1682	1682	2000
505	20240509	102600	94702257	1683	1683	1683	1683	20
506	20240509	102500	94668597	1683	1686	1686	1683	3769
507	20240509	102400	88321219	1688	1688	1688	1688	0
508	20240509	102300	88321219	1688	1688	1688	1688	2
509	20240509	102200	88317843	1688	1688	1688	1688	1
510	20240509	102100	88316155	1688	1688	1688	1688	1
511	20240509	102000	88314467	1686	1688	1688	1686	1001
512	20240509	101900	86626779	1686	1687	1687	1686	1000
513	20240509	101800	84940727	1686	1686	1686	1686	0
514	20240509	101700	84940727	1686	1686	1686	1686	1076
515	20240509	101600	83126591	1686	1689	1689	1685	930
516	20240509	101500	81558601	1687	1687	1687	1687	0
517	20240509	101400	81558601	1687	1687	1687	1687	4026
518	20240509	101300	74766739	1687	1687	1687	1687	20
519	20240509	101200	74732999	1687	1687	1687	1687	0
520	20240509	101100	74732999	1687	1687	1687	1687	2199
521	20240509	101000	71023286	1687	1687	1687	1687	0
522	20240509	100900	71023286	1687	1688	1688	1687	25
523	20240509	100800	70981101	1689	1689	1689	1689	44
524	20240509	100700	70906785	1697	1689	1697	1686	1404
525	20240509	100600	68537539	1698	1698	1698	1698	2
526	20240509	100500	68534143	1698	1698	1698	1698	0
527	20240509	100400	68534143	1698	1698	1698	1698	0
528	20240509	100300	68534143	1698	1698	1698	1698	0
529	20240509	100200	68534143	1698	1698	1698	1698	0
530	20240509	100100	68534143	1698	1698	1698	1698	1
531	20240509	100000	68532445	1688	1693	1693	1688	1639
532	20240509	095900	65763633	1694	1697	1697	1694	969
533	20240509	095800	64121994	1694	1694	1694	1694	0
534	20240509	095700	64121994	1694	1694	1694	1694	132
535	20240509	095600	63898386	1694	1694	1694	1694	1001
536	20240509	095500	62202692	1698	1695	1698	1694	31
537	20240509	095400	62150163	1698	1698	1698	1698	100
538	20240509	095300	61980363	1698	1698	1698	1698	0
539	20240509	095200	61980363	1698	1698	1698	1698	1
540	20240509	095100	61978665	1697	1697	1697	1697	1000
541	20240509	095000	60281665	1697	1697	1697	1697	0
542	20240509	094900	60281665	1697	1697	1697	1697	2
543	20240509	094800	60278271	1697	1697	1697	1697	0
544	20240509	094700	60278271	1697	1697	1697	1697	0
545	20240509	094600	60278271	1697	1697	1697	1697	2
546	20240509	094500	60274877	1697	1697	1697	1697	400
547	20240509	094400	59596077	1697	1697	1697	1697	2
548	20240509	094300	59592683	1697	1697	1697	1697	0
549	20240509	094200	59592683	1697	1697	1697	1697	0
550	20240509	094100	59592683	1697	1697	1697	1697	1
551	20240509	094000	59590986	1698	1698	1698	1698	100
552	20240509	093900	59421186	1698	1692	1698	1692	704
553	20240509	093800	58229994	1692	1692	1692	1692	1000
554	20240509	093700	56537994	1694	1694	1694	1693	1036
555	20240509	093600	54783612	1695	1699	1699	1695	1888
556	20240509	093500	51583267	1698	1698	1698	1698	1100
557	20240509	093400	49715467	1698	1698	1698	1698	100
558	20240509	093300	49545667	1698	1698	1698	1698	0
559	20240509	093200	49545667	1698	1698	1698	1698	1
560	20240509	093100	49543969	1695	1695	1695	1695	0
561	20240509	093000	49543969	1695	1695	1695	1695	0
562	20240509	092900	49543969	1695	1695	1695	1695	1044
563	20240509	092800	47774389	1691	1696	1696	1691	4123
564	20240509	092700	40793835	1697	1697	1697	1697	1046
565	20240509	092600	39018773	1697	1697	1697	1697	0
566	20240509	092500	39018773	1697	1698	1698	1697	66
567	20240509	092400	38906763	1697	1697	1697	1697	1102
568	20240509	092300	37036669	1698	1698	1698	1698	0
569	20240509	092200	37036669	1698	1698	1698	1698	200
570	20240509	092100	36697069	1698	1698	1698	1698	196
571	20240509	092000	36364261	1698	1698	1698	1698	165
572	20240509	091900	36084091	1699	1699	1699	1699	0
573	20240509	091800	36084091	1699	1699	1699	1699	0
574	20240509	091700	36084091	1699	1699	1699	1699	0
575	20240509	091600	36084091	1699	1699	1699	1698	4194
576	20240509	091500	28960192	1707	1707	1707	1707	0
577	20240509	091400	28960192	1707	1707	1707	1707	6
578	20240509	091300	28949950	1707	1698	1707	1698	112
579	20240509	091200	28759756	1698	1698	1698	1698	3067
580	20240509	091100	23551990	1698	1695	1698	1695	2223
581	20240509	091000	19777438	1697	1697	1697	1697	0
582	20240509	090900	19777438	1697	1697	1697	1697	22
583	20240509	090800	19740104	1694	1695	1695	1694	360
584	20240509	090700	19130204	1696	1696	1696	1696	30
585	20240509	090600	19079324	1697	1697	1697	1697	206
586	20240509	090500	18729742	1697	1697	1697	1697	128
587	20240509	090400	18512526	1698	1698	1698	1698	300
588	20240509	090300	18003126	1697	1697	1697	1697	56
589	20240509	090200	17908094	1698	1698	1698	1698	510
590	20240509	090100	17042114	1699	1701	1701	1699	428
591	20240509	090000	16314816	1708	1708	1708	1708	9552