KissMeData/001520/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	183400	74866427	922	922	922	922	3125
3	20240502	183300	74866427	922	922	922	922	0
4	20240502	183200	74866427	922	922	922	922	0
5	20240502	183100	74866427	922	922	922	922	0
6	20240502	183000	74866427	922	922	922	922	0
7	20240502	182900	74866427	922	922	922	922	0
8	20240502	182800	74866427	922	922	922	922	0
9	20240502	182700	74866427	922	922	922	922	0
10	20240502	182600	74866427	922	922	922	922	0
11	20240502	182500	74866427	922	922	922	922	0
12	20240502	182400	74866427	922	922	922	922	0
13	20240502	182300	74866427	922	922	922	922	0
14	20240502	182200	74866427	922	922	922	922	0
15	20240502	182100	74866427	922	922	922	922	0
16	20240502	182000	74866427	922	922	922	922	0
17	20240502	181900	74866427	922	922	922	922	0
18	20240502	181800	74866427	922	922	922	922	0
19	20240502	181700	74866427	922	922	922	922	0
20	20240502	181600	74866427	922	922	922	922	0
21	20240502	181500	74866427	922	922	922	922	0
22	20240502	181400	74866427	922	922	922	922	0
23	20240502	181300	74866427	922	922	922	922	0
24	20240502	181200	74866427	922	922	922	922	0
25	20240502	181100	74866427	922	922	922	922	0
26	20240502	181000	74866427	922	922	922	922	0
27	20240502	180900	74866427	922	922	922	922	0
28	20240502	180800	74866427	922	922	922	922	0
29	20240502	180700	74866427	922	922	922	922	0
30	20240502	180600	74866427	922	922	922	922	0
31	20240502	180500	74866427	922	922	922	922	0
32	20240502	180400	74866427	922	922	922	922	3125
33	20240502	180300	74866427	922	922	922	922	0
34	20240502	180200	74866427	922	922	922	922	0
35	20240502	180100	74866427	922	922	922	922	0
36	20240502	180000	74866427	922	922	922	922	0
37	20240502	175900	74866427	922	922	922	922	0
38	20240502	175800	74866427	922	922	922	922	0
39	20240502	175700	74866427	922	922	922	922	0
40	20240502	175600	74866427	922	922	922	922	0
41	20240502	175500	74866427	922	922	922	922	0
42	20240502	175400	74866427	922	922	922	922	0
43	20240502	175300	74866427	922	922	922	922	0
44	20240502	175200	74866427	922	922	922	922	0
45	20240502	175100	74866427	922	922	922	922	0
46	20240502	175000	74866427	922	922	922	922	0
47	20240502	174900	74866427	922	922	922	922	0
48	20240502	174800	74866427	922	922	922	922	0
49	20240502	174700	74866427	922	922	922	922	0
50	20240502	174600	74866427	922	922	922	922	0
51	20240502	174500	74866427	922	922	922	922	0
52	20240502	174400	74866427	922	922	922	922	0
53	20240502	174300	74866427	922	922	922	922	0
54	20240502	174200	74866427	922	922	922	922	0
55	20240502	174100	74866427	922	922	922	922	0
56	20240502	174000	74866427	922	922	922	922	0
57	20240502	173900	74866427	922	922	922	922	0
58	20240502	173800	74866427	922	922	922	922	0
59	20240502	173700	74866427	922	922	922	922	0
60	20240502	173600	74866427	922	922	922	922	0
61	20240502	173500	74866427	922	922	922	922	0
62	20240502	173400	74866427	922	922	922	922	3125
63	20240502	173300	74866427	922	922	922	922	0
64	20240502	173200	74866427	922	922	922	922	0
65	20240502	173100	74866427	922	922	922	922	0
66	20240502	173000	74866427	922	922	922	922	0
67	20240502	172900	74866427	922	922	922	922	0
68	20240502	172800	74866427	922	922	922	922	0
69	20240502	172700	74866427	922	922	922	922	0
70	20240502	172600	74866427	922	922	922	922	0
71	20240502	172500	74866427	922	922	922	922	0
72	20240502	172400	74866427	922	922	922	922	0
73	20240502	172300	74866427	922	922	922	922	0
74	20240502	172200	74866427	922	922	922	922	0
75	20240502	172100	74866427	922	922	922	922	0
76	20240502	172000	74866427	922	922	922	922	0
77	20240502	171900	74866427	922	922	922	922	0
78	20240502	171800	74866427	922	922	922	922	0
79	20240502	171700	74866427	922	922	922	922	0
80	20240502	171600	74866427	922	922	922	922	0
81	20240502	171500	74866427	922	922	922	922	0
82	20240502	171400	74866427	922	922	922	922	0
83	20240502	171300	74866427	922	922	922	922	0
84	20240502	171200	74866427	922	922	922	922	0
85	20240502	171100	74866427	922	922	922	922	0
86	20240502	171000	74866427	922	922	922	922	0
87	20240502	170900	74866427	922	922	922	922	0
88	20240502	170800	74866427	922	922	922	922	0
89	20240502	170700	74866427	922	922	922	922	0
90	20240502	170600	74866427	922	922	922	922	0
91	20240502	170500	74866427	922	922	922	922	0
92	20240502	170400	74866427	922	922	922	922	3125
93	20240502	170300	74866427	922	922	922	922	0
94	20240502	170200	74866427	922	922	922	922	0
95	20240502	170100	74866427	922	922	922	922	0
96	20240502	170000	74866427	922	922	922	922	0
97	20240502	165900	74866427	922	922	922	922	0
98	20240502	165800	74866427	922	922	922	922	0
99	20240502	165700	74866427	922	922	922	922	0
100	20240502	165600	74866427	922	922	922	922	0
101	20240502	165500	74866427	922	922	922	922	0
102	20240502	165400	74866427	922	922	922	922	0
103	20240502	165300	74866427	922	922	922	922	0
104	20240502	165200	74866427	922	922	922	922	0
105	20240502	165100	74866427	922	922	922	922	0
106	20240502	165000	74866427	922	922	922	922	0
107	20240502	164900	74866427	922	922	922	922	0
108	20240502	164800	74866427	922	922	922	922	0
109	20240502	164700	74866427	922	922	922	922	0
110	20240502	164600	74866427	922	922	922	922	0
111	20240502	164500	74866427	922	922	922	922	0
112	20240502	164400	74866427	922	922	922	922	0
113	20240502	164300	74866427	922	922	922	922	0
114	20240502	164200	74866427	922	922	922	922	0
115	20240502	164100	74866427	922	922	922	922	0
116	20240502	164000	74866427	922	922	922	922	0
117	20240502	163900	74866427	922	922	922	922	0
118	20240502	163800	74866427	922	922	922	922	0
119	20240502	163700	74866427	922	922	922	922	0
120	20240502	163600	74866427	922	922	922	922	0
121	20240502	163500	74866427	922	922	922	922	0
122	20240502	163400	74866427	922	922	922	922	3125
123	20240502	163300	74866427	922	922	922	922	0
124	20240502	163200	74866427	922	922	922	922	0
125	20240502	163100	74866427	922	922	922	922	0
126	20240502	163000	74866427	922	922	922	922	0
127	20240502	162900	74866427	922	922	922	922	0
128	20240502	162800	74866427	922	922	922	922	0
129	20240502	162700	74866427	922	922	922	922	0
130	20240502	162600	74866427	922	922	922	922	0
131	20240502	162500	74866427	922	922	922	922	0
132	20240502	162400	74866427	922	922	922	922	0
133	20240502	162300	74866427	922	922	922	922	0
134	20240502	162200	74866427	922	922	922	922	0
135	20240502	162100	74866427	922	922	922	922	0
136	20240502	162000	74866427	922	922	922	922	0
137	20240502	161900	74866427	922	922	922	922	0
138	20240502	161800	74866427	922	922	922	922	0
139	20240502	161700	74866427	922	922	922	922	0
140	20240502	161600	74866427	922	922	922	922	0
141	20240502	161500	74866427	922	922	922	922	0
142	20240502	161400	74866427	922	922	922	922	0
143	20240502	161300	74866427	922	922	922	922	0
144	20240502	161200	74866427	922	922	922	922	0
145	20240502	161100	74866427	922	922	922	922	0
146	20240502	161000	74866427	922	922	922	922	0
147	20240502	160900	74866427	922	922	922	922	0
148	20240502	160800	74866427	922	922	922	922	0
149	20240502	160700	74866427	922	922	922	922	0
150	20240502	160600	74866427	922	922	922	922	0
151	20240502	160500	74866427	922	922	922	922	0
152	20240502	160400	74866427	922	922	922	922	3125
153	20240502	160300	74866427	922	922	922	922	0
154	20240502	160200	74866427	922	922	922	922	0
155	20240502	160100	74866427	922	922	922	922	0
156	20240502	160000	74866427	922	922	922	922	0
157	20240502	155900	74866427	922	922	922	922	0
158	20240502	155800	74866427	922	922	922	922	0
159	20240502	155700	74866427	922	922	922	922	0
160	20240502	155600	74866427	922	922	922	922	0
161	20240502	155500	74866427	922	922	922	922	0
162	20240502	155400	74866427	922	922	922	922	0
163	20240502	155300	74866427	922	922	922	922	0
164	20240502	155200	74866427	922	922	922	922	0
165	20240502	155100	74866427	922	922	922	922	0
166	20240502	155000	74866427	922	922	922	922	0
167	20240502	154900	74866427	922	922	922	922	0
168	20240502	154800	74866427	922	922	922	922	0
169	20240502	154700	74866427	922	922	922	922	0
170	20240502	154600	74866427	922	922	922	922	0
171	20240502	154500	74866427	922	922	922	922	0
172	20240502	154400	74866427	922	922	922	922	0
173	20240502	154300	74866427	922	922	922	922	0
174	20240502	154200	74866427	922	922	922	922	0
175	20240502	154100	74866427	922	922	922	922	0
176	20240502	154000	74866427	922	922	922	922	0
177	20240502	153900	74866427	922	922	922	922	0
178	20240502	153800	74866427	922	922	922	922	0
179	20240502	153700	74866427	922	922	922	922	0
180	20240502	153600	74866427	922	922	922	922	0
181	20240502	153500	74866427	922	922	922	922	0
182	20240502	153400	74866427	922	922	922	922	3125
183	20240502	153300	74866427	922	922	922	922	0
184	20240502	153200	74866427	922	922	922	922	0
185	20240502	153100	74866427	922	922	922	922	0
186	20240502	153000	74866427	922	922	922	922	3125
187	20240502	152900	71985177	924	924	924	924	0
188	20240502	152800	71985177	924	924	924	924	0
189	20240502	152700	71985177	924	924	924	924	0
190	20240502	152600	71985177	924	924	924	924	0
191	20240502	152500	71985177	924	924	924	924	0
192	20240502	152400	71985177	924	924	924	924	0
193	20240502	152300	71985177	924	924	924	924	0
194	20240502	152200	71985177	924	924	924	924	0
195	20240502	152100	71985177	924	924	924	924	0
196	20240502	152000	71985177	924	924	924	924	0
197	20240502	151900	71985177	924	925	925	924	445
198	20240502	151800	71573812	925	925	925	925	0
199	20240502	151700	71573812	925	925	925	925	1
200	20240502	151600	71572887	924	924	924	924	40
201	20240502	151500	71535927	925	925	925	925	0
202	20240502	151400	71535927	925	925	925	925	0
203	20240502	151300	71535927	925	925	925	925	0
204	20240502	151200	71535927	925	925	925	925	0
205	20240502	151100	71535927	925	925	925	925	0
206	20240502	151000	71535927	925	925	925	925	0
207	20240502	150900	71535927	925	925	925	925	0
208	20240502	150800	71535927	925	925	925	925	0
209	20240502	150700	71535927	925	925	925	925	0
210	20240502	150600	71535927	925	925	925	925	21
211	20240502	150500	71516502	925	925	925	925	0
212	20240502	150400	71516502	925	925	925	925	0
213	20240502	150300	71516502	925	925	925	925	0
214	20240502	150200	71516502	925	925	925	925	0
215	20240502	150100	71516502	925	925	925	925	17
216	20240502	150000	71500777	925	925	925	925	0
217	20240502	145900	71500777	925	925	925	925	0
218	20240502	145800	71500777	925	925	925	925	0
219	20240502	145700	71500777	925	925	925	925	0
220	20240502	145600	71500777	925	925	925	925	54
221	20240502	145500	71450827	926	926	926	926	0
222	20240502	145400	71450827	926	926	926	926	0
223	20240502	145300	71450827	926	926	926	926	100
224	20240502	145200	71358227	926	926	926	926	0
225	20240502	145100	71358227	926	926	926	926	0
226	20240502	145000	71358227	926	926	926	926	0
227	20240502	144900	71358227	926	926	926	926	0
228	20240502	144800	71358227	926	926	926	926	0
229	20240502	144700	71358227	926	926	926	926	0
230	20240502	144600	71358227	926	926	926	926	0
231	20240502	144500	71358227	926	925	926	925	15
232	20240502	144400	71344340	925	925	925	922	102
233	20240502	144300	71250196	926	926	926	926	0
234	20240502	144200	71250196	926	926	926	926	0
235	20240502	144100	71250196	926	926	926	926	1
236	20240502	144000	71249270	925	925	925	924	502
237	20240502	143900	70784979	925	925	925	925	1058
238	20240502	143800	69806329	926	926	926	926	0
239	20240502	143700	69806329	926	926	926	926	0
240	20240502	143600	69806329	926	926	926	926	0
241	20240502	143500	69806329	926	926	926	926	0
242	20240502	143400	69806329	926	926	926	926	0
243	20240502	143300	69806329	926	926	926	926	0
244	20240502	143200	69806329	926	926	926	926	0
245	20240502	143100	69806329	926	926	926	926	0
246	20240502	143000	69806329	926	925	926	925	3
247	20240502	142900	69803552	926	926	926	926	0
248	20240502	142800	69803552	926	926	926	926	0
249	20240502	142700	69803552	926	926	926	926	1
250	20240502	142600	69802626	925	925	925	925	1
251	20240502	142500	69801701	926	926	926	926	0
252	20240502	142400	69801701	926	926	926	926	0
253	20240502	142300	69801701	926	926	926	926	0
254	20240502	142200	69801701	926	926	926	926	0
255	20240502	142100	69801701	926	925	926	925	101
256	20240502	142000	69708177	926	926	926	926	0
257	20240502	141900	69708177	926	926	926	926	0
258	20240502	141800	69708177	926	925	926	923	668
259	20240502	141700	69091234	926	926	926	926	0
260	20240502	141600	69091234	926	926	926	926	15
261	20240502	141500	69077344	925	925	925	925	3072
262	20240502	141400	66235744	925	925	925	925	0
263	20240502	141300	66235744	925	925	925	925	47
264	20240502	141200	66192269	925	925	925	925	0
265	20240502	141100	66192269	925	925	925	925	0
266	20240502	141000	66192269	925	925	925	925	0
267	20240502	140900	66192269	925	925	925	925	0
268	20240502	140800	66192269	925	925	925	925	0
269	20240502	140700	66192269	925	925	925	925	0
270	20240502	140600	66192269	925	925	925	925	0
271	20240502	140500	66192269	925	925	925	925	200
272	20240502	140400	66007269	925	925	925	925	0
273	20240502	140300	66007269	925	925	925	925	0
274	20240502	140200	66007269	925	925	925	925	0
275	20240502	140100	66007269	925	925	925	925	0
276	20240502	140000	66007269	925	925	925	925	0
277	20240502	135900	66007269	925	925	925	925	0
278	20240502	135800	66007269	925	925	925	925	0
279	20240502	135700	66007269	925	925	925	925	0
280	20240502	135600	66007269	925	925	925	925	15
281	20240502	135500	65993394	925	925	925	925	0
282	20240502	135400	65993394	925	925	925	925	2
283	20240502	135300	65991544	926	926	926	926	0
284	20240502	135200	65991544	926	926	926	926	0
285	20240502	135100	65991544	926	925	926	925	216
286	20240502	135000	65791568	925	925	925	925	0
287	20240502	134900	65791568	925	925	925	925	0
288	20240502	134800	65791568	925	925	925	925	1
289	20240502	134700	65790643	925	925	925	925	0
290	20240502	134600	65790643	925	925	925	925	15
291	20240502	134500	65776768	924	924	924	924	0
292	20240502	134400	65776768	924	925	925	924	170
293	20240502	134300	65619538	926	924	926	924	1876
294	20240502	134200	63886112	924	924	924	924	37
295	20240502	134100	63851924	924	924	924	924	100
296	20240502	134000	63759524	924	924	924	924	0
297	20240502	133900	63759524	924	924	924	924	170
298	20240502	133800	63602444	924	924	924	924	0
299	20240502	133700	63602444	924	924	924	924	0
300	20240502	133600	63602444	924	924	924	924	0
301	20240502	133500	63602444	924	924	924	924	0
302	20240502	133400	63602444	924	924	924	924	0
303	20240502	133300	63602444	924	924	924	924	0
304	20240502	133200	63602444	924	924	924	924	6
305	20240502	133100	63596900	924	924	924	924	0
306	20240502	133000	63596900	924	924	924	924	0
307	20240502	132900	63596900	924	924	924	924	45
308	20240502	132800	63555320	924	923	924	923	344
309	20240502	132700	63237807	924	924	924	924	0
310	20240502	132600	63237807	924	924	924	924	0
311	20240502	132500	63237807	924	924	924	924	50
312	20240502	132400	63191607	924	924	924	924	0
313	20240502	132300	63191607	924	924	924	924	0
314	20240502	132200	63191607	924	924	924	924	0
315	20240502	132100	63191607	924	924	924	924	0
316	20240502	132000	63191607	924	923	924	923	1293
317	20240502	131900	61998167	924	924	924	924	0
318	20240502	131800	61998167	924	924	924	924	0
319	20240502	131700	61998167	924	924	924	924	0
320	20240502	131600	61998167	924	924	924	924	0
321	20240502	131500	61998167	924	924	924	924	127
322	20240502	131400	61880819	924	924	924	924	0
323	20240502	131300	61880819	924	924	924	924	0
324	20240502	131200	61880819	924	924	924	924	0
325	20240502	131100	61880819	924	924	924	924	15
326	20240502	131000	61866959	924	923	924	923	903
327	20240502	130900	61033388	923	924	924	923	48
328	20240502	130800	60989080	924	924	924	924	16
329	20240502	130700	60974296	924	924	924	924	4
330	20240502	130600	60970600	924	924	924	924	8
331	20240502	130500	60963208	924	924	924	924	0
332	20240502	130400	60963208	924	924	924	924	0
333	20240502	130300	60963208	924	924	924	924	15
334	20240502	130200	60949348	924	924	924	924	1
335	20240502	130100	60948424	924	924	924	924	16
336	20240502	130000	60933640	924	924	924	924	0
337	20240502	125900	60933640	924	924	924	924	0
338	20240502	125800	60933640	924	924	924	924	0
339	20240502	125700	60933640	924	924	924	924	0
340	20240502	125600	60933640	924	924	924	924	16
341	20240502	125500	60918856	924	924	924	924	0
342	20240502	125400	60918856	924	924	924	924	2
343	20240502	125300	60917008	924	924	924	924	0
344	20240502	125200	60917008	924	924	924	924	5
345	20240502	125100	60912388	924	924	924	924	15
346	20240502	125000	60898528	924	924	924	924	0
347	20240502	124900	60898528	924	924	924	924	0
348	20240502	124800	60898528	924	924	924	924	0
349	20240502	124700	60898528	924	924	924	924	8
350	20240502	124600	60891136	924	924	924	924	15
351	20240502	124500	60877276	924	924	924	924	0
352	20240502	124400	60877276	924	924	924	924	200
353	20240502	124300	60692476	924	924	924	924	25
354	20240502	124200	60669376	924	924	924	924	200
355	20240502	124100	60484576	924	924	924	924	0
356	20240502	124000	60484576	924	924	924	924	200
357	20240502	123900	60299776	923	924	924	923	117
358	20240502	123800	60191684	924	924	924	924	0
359	20240502	123700	60191684	924	924	924	924	110
360	20240502	123600	60090044	924	924	924	924	30
361	20240502	123500	60062324	924	924	924	924	0
362	20240502	123400	60062324	924	924	924	924	0
363	20240502	123300	60062324	924	924	924	924	0
364	20240502	123200	60062324	924	924	924	924	0
365	20240502	123100	60062324	924	924	924	924	0
366	20240502	123000	60062324	924	924	924	924	100
367	20240502	122900	59969924	924	923	924	923	4
368	20240502	122800	59966230	921	921	921	921	0
369	20240502	122700	59966230	921	921	921	921	0
370	20240502	122600	59966230	921	921	921	921	0
371	20240502	122500	59966230	921	921	921	921	0
372	20240502	122400	59966230	921	921	921	921	1254
373	20240502	122300	58811296	924	922	924	922	1755
374	20240502	122200	57193184	922	922	922	922	1000
375	20240502	122100	56271184	922	922	922	922	15
376	20240502	122000	56257354	920	922	922	920	3191
377	20240502	121900	53318967	922	922	922	922	0
378	20240502	121800	53318967	922	922	922	922	1
379	20240502	121700	53318045	922	922	922	922	1
380	20240502	121600	53317123	922	922	922	922	15
381	20240502	121500	53303293	922	922	922	922	126
382	20240502	121400	53187121	922	922	922	922	0
383	20240502	121300	53187121	922	922	922	922	44
384	20240502	121200	53146553	922	922	922	922	0
385	20240502	121100	53146553	922	922	922	922	15
386	20240502	121000	53132723	921	921	921	921	0
387	20240502	120900	53132723	921	921	921	921	0
388	20240502	120800	53132723	921	922	922	921	254
389	20240502	120700	52898788	922	922	922	922	99
390	20240502	120600	52807510	922	922	922	922	16
391	20240502	120500	52792758	921	921	921	921	100
392	20240502	120400	52700658	921	921	921	921	0
393	20240502	120300	52700658	921	921	921	921	0
394	20240502	120200	52700658	921	921	921	921	0
395	20240502	120100	52700658	921	921	921	921	38
396	20240502	120000	52665660	921	921	921	921	0
397	20240502	115900	52665660	921	921	921	921	0
398	20240502	115800	52665660	921	921	921	921	0
399	20240502	115700	52665660	921	919	921	919	7073
400	20240502	115600	46156699	920	920	920	920	39
401	20240502	115500	46120819	920	920	920	920	30
402	20240502	115400	46093219	920	920	920	920	50
403	20240502	115300	46047219	920	920	920	920	6
404	20240502	115200	46041699	920	920	920	920	23
405	20240502	115100	46020539	920	920	920	920	45
406	20240502	115000	45979139	920	920	920	920	4
407	20240502	114900	45975459	920	920	920	920	20
408	20240502	114800	45957059	920	920	920	920	2
409	20240502	114700	45955219	920	920	920	920	5
410	20240502	114600	45950619	920	920	920	920	456
411	20240502	114500	45531099	921	921	921	921	0
412	20240502	114400	45531099	921	921	921	921	0
413	20240502	114300	45531099	921	921	921	921	0
414	20240502	114200	45531099	921	920	921	920	151
415	20240502	114100	45392178	921	921	921	921	0
416	20240502	114000	45392178	921	921	921	921	0
417	20240502	113900	45392178	921	921	921	921	0
418	20240502	113800	45392178	921	920	921	920	22
419	20240502	113700	45371926	920	920	920	920	1485
420	20240502	113600	44005726	921	921	921	921	0
421	20240502	113500	44005726	921	921	921	921	42
422	20240502	113400	43967044	921	921	921	921	2
423	20240502	113300	43965202	921	921	921	921	0
424	20240502	113200	43965202	921	921	921	921	2
425	20240502	113100	43963360	920	921	921	920	213
426	20240502	113000	43767211	922	922	922	922	2
427	20240502	112900	43765367	921	921	921	921	0
428	20240502	112800	43765367	921	921	921	921	0
429	20240502	112700	43765367	921	921	921	921	0
430	20240502	112600	43765367	921	921	921	921	0
431	20240502	112500	43765367	921	921	921	921	113
432	20240502	112400	43661294	922	922	922	922	1
433	20240502	112300	43660372	922	922	922	922	1
434	20240502	112200	43659450	921	921	921	921	0
435	20240502	112100	43659450	921	921	921	921	0
436	20240502	112000	43659450	921	921	921	921	689
437	20240502	111900	43024881	923	923	923	923	0
438	20240502	111800	43024881	923	923	923	923	1
439	20240502	111700	43023958	920	920	920	920	0
440	20240502	111600	43023958	920	920	920	920	0
441	20240502	111500	43023958	920	920	920	920	3333
442	20240502	111400	39957598	920	920	920	920	0
443	20240502	111300	39957598	920	920	920	920	4
444	20240502	111200	39953918	920	920	920	920	1
445	20240502	111100	39952998	919	921	921	919	2172
446	20240502	111000	37956857	918	924	924	918	21949
447	20240502	110900	17742732	924	924	924	924	0
448	20240502	110800	17742732	924	924	924	924	0
449	20240502	110700	17742732	924	924	924	924	250
450	20240502	110600	17511732	924	924	924	924	0
451	20240502	110500	17511732	924	924	924	924	0
452	20240502	110400	17511732	924	924	924	924	0
453	20240502	110300	17511732	924	924	924	924	0
454	20240502	110200	17511732	924	924	924	924	0
455	20240502	110100	17511732	924	924	924	924	0
456	20240502	110000	17511732	924	924	924	924	0
457	20240502	105900	17511732	924	924	924	924	0
458	20240502	105800	17511732	924	924	924	924	0
459	20240502	105700	17511732	924	924	924	924	0
460	20240502	105600	17511732	924	924	924	924	10
461	20240502	105500	17502492	925	925	925	925	0
462	20240502	105400	17502492	925	925	925	925	0
463	20240502	105300	17502492	925	925	925	925	0
464	20240502	105200	17502492	925	925	925	925	0
465	20240502	105100	17502492	925	925	925	925	0
466	20240502	105000	17502492	925	925	925	925	0
467	20240502	104900	17502492	925	925	925	925	0
468	20240502	104800	17502492	925	925	925	925	0
469	20240502	104700	17502492	925	925	925	925	0
470	20240502	104600	17502492	925	925	925	925	4
471	20240502	104500	17498792	925	925	925	925	0
472	20240502	104400	17498792	925	925	925	925	0
473	20240502	104300	17498792	925	925	925	925	0
474	20240502	104200	17498792	925	925	925	925	0
475	20240502	104100	17498792	925	925	925	925	32
476	20240502	104000	17469192	924	924	924	924	0
477	20240502	103900	17469192	924	924	924	924	0
478	20240502	103800	17469192	924	924	924	924	0
479	20240502	103700	17469192	924	924	924	924	0
480	20240502	103600	17469192	924	924	924	924	0
481	20240502	103500	17469192	924	924	924	924	10
482	20240502	103400	17459952	923	923	923	923	0
483	20240502	103300	17459952	923	923	923	923	929
484	20240502	103200	16602485	924	924	924	924	0
485	20240502	103100	16602485	924	924	924	924	37
486	20240502	103000	16568297	924	924	924	924	0
487	20240502	102900	16568297	924	924	924	924	2
488	20240502	102800	16566449	924	924	924	924	0
489	20240502	102700	16566449	924	924	924	924	103
490	20240502	102600	16471277	924	924	924	924	0
491	20240502	102500	16471277	924	924	924	924	401
492	20240502	102400	16100753	924	924	924	924	3
493	20240502	102300	16097981	925	925	925	925	1
494	20240502	102200	16097056	924	924	924	924	0
495	20240502	102100	16097056	924	924	924	924	2130
496	20240502	102000	14128936	925	926	926	925	991
497	20240502	101900	13211572	926	926	926	926	22
498	20240502	101800	13191200	927	927	927	927	10
499	20240502	101700	13181930	927	927	927	927	0
500	20240502	101600	13181930	927	927	927	927	0
501	20240502	101500	13181930	927	927	927	927	127
502	20240502	101400	13064201	927	927	927	927	0
503	20240502	101300	13064201	927	927	927	927	0
504	20240502	101200	13064201	927	927	927	927	0
505	20240502	101100	13064201	927	927	927	927	280
506	20240502	101000	12804641	928	928	928	928	32
507	20240502	100900	12774945	928	928	928	928	0
508	20240502	100800	12774945	928	928	928	928	242
509	20240502	100700	12550369	927	927	927	927	1
510	20240502	100600	12549442	928	928	928	928	0
511	20240502	100500	12549442	928	926	928	926	483
512	20240502	100400	12101593	926	926	926	926	5
513	20240502	100300	12096963	926	926	926	926	0
514	20240502	100200	12096963	926	926	926	926	140
515	20240502	100100	11967323	927	927	927	927	13
516	20240502	100000	11955272	926	926	926	926	201
517	20240502	095900	11769146	926	926	926	926	5
518	20240502	095800	11764516	926	926	926	926	1
519	20240502	095700	11763590	926	926	926	926	20
520	20240502	095600	11745070	926	926	926	926	0
521	20240502	095500	11745070	926	926	926	926	10
522	20240502	095400	11735810	926	926	926	926	0
523	20240502	095300	11735810	926	926	926	926	0
524	20240502	095200	11735810	926	926	926	926	4
525	20240502	095100	11732106	926	926	926	926	50
526	20240502	095000	11685806	926	926	926	926	3
527	20240502	094900	11683028	926	926	926	926	2
528	20240502	094800	11681176	926	926	926	926	4
529	20240502	094700	11677472	926	926	926	926	0
530	20240502	094600	11677472	926	926	926	926	1
531	20240502	094500	11676546	926	925	926	925	20
532	20240502	094400	11658045	926	926	926	926	0
533	20240502	094300	11658045	926	926	926	926	2
534	20240502	094200	11656193	926	926	926	926	5
535	20240502	094100	11651563	926	926	926	926	5
536	20240502	094000	11646933	926	926	926	926	4
537	20240502	093900	11643229	926	926	926	926	1
538	20240502	093800	11642303	925	925	925	925	0
539	20240502	093700	11642303	925	926	926	925	908
540	20240502	093600	10802368	925	925	925	925	15
541	20240502	093500	10788493	925	925	925	925	752
542	20240502	093400	10092893	925	925	925	925	12
543	20240502	093300	10081793	925	925	925	925	30
544	20240502	093200	10054043	925	925	925	925	10
545	20240502	093100	10044793	925	925	925	925	0
546	20240502	093000	10044793	925	925	925	925	0
547	20240502	092900	10044793	925	925	925	925	0
548	20240502	092800	10044793	925	925	925	925	0
549	20240502	092700	10044793	925	925	925	925	150
550	20240502	092600	9906043	925	925	925	925	60
551	20240502	092500	9850543	925	925	925	925	15
552	20240502	092400	9836668	925	925	925	925	2
553	20240502	092300	9834818	925	925	925	925	0
554	20240502	092200	9834818	925	925	925	925	0
555	20240502	092100	9834818	925	925	925	924	391
556	20240502	092000	9473493	926	925	926	925	1314
557	20240502	091900	8258022	926	926	926	926	0
558	20240502	091800	8258022	926	926	926	926	0
559	20240502	091700	8258022	926	926	926	926	6
560	20240502	091600	8252466	927	927	927	927	0
561	20240502	091500	8252466	927	927	927	927	128
562	20240502	091400	8133810	926	926	926	926	0
563	20240502	091300	8133810	926	926	927	926	3
564	20240502	091200	8131031	925	925	925	925	0
565	20240502	091100	8131031	925	926	926	925	539
566	20240502	091000	7631951	926	926	926	926	0
567	20240502	090900	7631951	926	926	926	926	0
568	20240502	090800	7631951	926	926	926	926	1
569	20240502	090700	7631025	925	925	925	925	0
570	20240502	090600	7631025	925	925	925	925	168
571	20240502	090500	7475625	925	925	925	925	116
572	20240502	090400	7368325	925	923	925	922	5146
573	20240502	090300	2623174	922	922	922	922	0
574	20240502	090200	2623174	922	922	922	922	166
575	20240502	090100	2470122	921	921	921	921	0
576	20240502	090000	2470122	921	921	921	921	2682