KissMeData/001520/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	183400	104130730	929	929	929	929	3261
3	20240503	183300	104130730	929	929	929	929	0
4	20240503	183200	104130730	929	929	929	929	0
5	20240503	183100	104130730	929	929	929	929	0
6	20240503	183000	104130730	929	929	929	929	0
7	20240503	182900	104130730	929	929	929	929	0
8	20240503	182800	104130730	929	929	929	929	0
9	20240503	182700	104130730	929	929	929	929	0
10	20240503	182600	104130730	929	929	929	929	0
11	20240503	182500	104130730	929	929	929	929	0
12	20240503	182400	104130730	929	929	929	929	0
13	20240503	182300	104130730	929	929	929	929	0
14	20240503	182200	104130730	929	929	929	929	0
15	20240503	182100	104130730	929	929	929	929	0
16	20240503	182000	104130730	929	929	929	929	0
17	20240503	181900	104130730	929	929	929	929	0
18	20240503	181800	104130730	929	929	929	929	0
19	20240503	181700	104130730	929	929	929	929	0
20	20240503	181600	104130730	929	929	929	929	0
21	20240503	181500	104130730	929	929	929	929	0
22	20240503	181400	104130730	929	929	929	929	0
23	20240503	181300	104130730	929	929	929	929	0
24	20240503	181200	104130730	929	929	929	929	0
25	20240503	181100	104130730	929	929	929	929	0
26	20240503	181000	104130730	929	929	929	929	0
27	20240503	180900	104130730	929	929	929	929	0
28	20240503	180800	104130730	929	929	929	929	0
29	20240503	180700	104130730	929	929	929	929	0
30	20240503	180600	104130730	929	929	929	929	0
31	20240503	180500	104130730	929	929	929	929	0
32	20240503	180400	104130730	929	929	929	929	3261
33	20240503	180300	104130730	929	929	929	929	0
34	20240503	180200	104130730	929	929	929	929	0
35	20240503	180100	104130730	929	929	929	929	0
36	20240503	180000	104130730	929	929	929	929	0
37	20240503	175900	104130730	929	929	929	929	0
38	20240503	175800	104130730	929	929	929	929	0
39	20240503	175700	104130730	929	929	929	929	0
40	20240503	175600	104130730	929	929	929	929	0
41	20240503	175500	104130730	929	929	929	929	0
42	20240503	175400	104130730	929	929	929	929	0
43	20240503	175300	104130730	929	929	929	929	0
44	20240503	175200	104130730	929	929	929	929	0
45	20240503	175100	104130730	929	929	929	929	0
46	20240503	175000	104130730	929	929	929	929	0
47	20240503	174900	104130730	929	929	929	929	0
48	20240503	174800	104130730	929	929	929	929	0
49	20240503	174700	104130730	929	929	929	929	0
50	20240503	174600	104130730	929	929	929	929	0
51	20240503	174500	104130730	929	929	929	929	0
52	20240503	174400	104130730	929	929	929	929	0
53	20240503	174300	104130730	929	929	929	929	0
54	20240503	174200	104130730	929	929	929	929	0
55	20240503	174100	104130730	929	929	929	929	0
56	20240503	174000	104130730	929	929	929	929	0
57	20240503	173900	104130730	929	929	929	929	0
58	20240503	173800	104130730	929	929	929	929	0
59	20240503	173700	104130730	929	929	929	929	0
60	20240503	173600	104130730	929	929	929	929	0
61	20240503	173500	104130730	929	929	929	929	0
62	20240503	173400	104130730	929	929	929	929	3261
63	20240503	173300	104130730	929	929	929	929	0
64	20240503	173200	104130730	929	929	929	929	0
65	20240503	173100	104130730	929	929	929	929	0
66	20240503	173000	104130730	929	929	929	929	0
67	20240503	172900	104130730	929	929	929	929	0
68	20240503	172800	104130730	929	929	929	929	0
69	20240503	172700	104130730	929	929	929	929	0
70	20240503	172600	104130730	929	929	929	929	0
71	20240503	172500	104130730	929	929	929	929	0
72	20240503	172400	104130730	929	929	929	929	0
73	20240503	172300	104130730	929	929	929	929	0
74	20240503	172200	104130730	929	929	929	929	0
75	20240503	172100	104130730	929	929	929	929	0
76	20240503	172000	104130730	929	929	929	929	0
77	20240503	171900	104130730	929	929	929	929	0
78	20240503	171800	104130730	929	929	929	929	0
79	20240503	171700	104130730	929	929	929	929	0
80	20240503	171600	104130730	929	929	929	929	0
81	20240503	171500	104130730	929	929	929	929	0
82	20240503	171400	104130730	929	929	929	929	0
83	20240503	171300	104130730	929	929	929	929	0
84	20240503	171200	104130730	929	929	929	929	0
85	20240503	171100	104130730	929	929	929	929	0
86	20240503	171000	104130730	929	929	929	929	0
87	20240503	170900	104130730	929	929	929	929	0
88	20240503	170800	104130730	929	929	929	929	0
89	20240503	170700	104130730	929	929	929	929	0
90	20240503	170600	104130730	929	929	929	929	0
91	20240503	170500	104130730	929	929	929	929	0
92	20240503	170400	104130730	929	929	929	929	3261
93	20240503	170300	104130730	929	929	929	929	0
94	20240503	170200	104130730	929	929	929	929	0
95	20240503	170100	104130730	929	929	929	929	0
96	20240503	170000	104130730	929	929	929	929	0
97	20240503	165900	104130730	929	929	929	929	0
98	20240503	165800	104130730	929	929	929	929	0
99	20240503	165700	104130730	929	929	929	929	0
100	20240503	165600	104130730	929	929	929	929	0
101	20240503	165500	104130730	929	929	929	929	0
102	20240503	165400	104130730	929	929	929	929	0
103	20240503	165300	104130730	929	929	929	929	0
104	20240503	165200	104130730	929	929	929	929	0
105	20240503	165100	104130730	929	929	929	929	0
106	20240503	165000	104130730	929	929	929	929	0
107	20240503	164900	104130730	929	929	929	929	0
108	20240503	164800	104130730	929	929	929	929	0
109	20240503	164700	104130730	929	929	929	929	0
110	20240503	164600	104130730	929	929	929	929	0
111	20240503	164500	104130730	929	929	929	929	0
112	20240503	164400	104130730	929	929	929	929	0
113	20240503	164300	104130730	929	929	929	929	0
114	20240503	164200	104130730	929	929	929	929	0
115	20240503	164100	104130730	929	929	929	929	0
116	20240503	164000	104130730	929	929	929	929	0
117	20240503	163900	104130730	929	929	929	929	0
118	20240503	163800	104130730	929	929	929	929	0
119	20240503	163700	104130730	929	929	929	929	0
120	20240503	163600	104130730	929	929	929	929	0
121	20240503	163500	104130730	929	929	929	929	0
122	20240503	163400	104130730	929	929	929	929	3261
123	20240503	163300	104130730	929	929	929	929	0
124	20240503	163200	104130730	929	929	929	929	0
125	20240503	163100	104130730	929	929	929	929	0
126	20240503	163000	104130730	929	929	929	929	0
127	20240503	162900	104130730	929	929	929	929	0
128	20240503	162800	104130730	929	929	929	929	0
129	20240503	162700	104130730	929	929	929	929	0
130	20240503	162600	104130730	929	929	929	929	0
131	20240503	162500	104130730	929	929	929	929	0
132	20240503	162400	104130730	929	929	929	929	0
133	20240503	162300	104130730	929	929	929	929	0
134	20240503	162200	104130730	929	929	929	929	0
135	20240503	162100	104130730	929	929	929	929	0
136	20240503	162000	104130730	929	929	929	929	0
137	20240503	161900	104130730	929	929	929	929	0
138	20240503	161800	104130730	929	929	929	929	0
139	20240503	161700	104130730	929	929	929	929	0
140	20240503	161600	104130730	929	929	929	929	0
141	20240503	161500	104130730	929	929	929	929	0
142	20240503	161400	104130730	929	929	929	929	0
143	20240503	161300	104130730	929	929	929	929	0
144	20240503	161200	104130730	929	929	929	929	0
145	20240503	161100	104130730	929	929	929	929	0
146	20240503	161000	104130730	929	929	929	929	0
147	20240503	160900	104130730	929	929	929	929	0
148	20240503	160800	104130730	929	929	929	929	0
149	20240503	160700	104130730	929	929	929	929	0
150	20240503	160600	104130730	929	929	929	929	0
151	20240503	160500	104130730	929	929	929	929	0
152	20240503	160400	104130730	929	929	929	929	3261
153	20240503	160300	104130730	929	929	929	929	0
154	20240503	160200	104130730	929	929	929	929	0
155	20240503	160100	104130730	929	929	929	929	0
156	20240503	160000	104130730	929	929	929	929	0
157	20240503	155900	104130730	929	929	929	929	0
158	20240503	155800	104130730	929	929	929	929	0
159	20240503	155700	104130730	929	929	929	929	0
160	20240503	155600	104130730	929	929	929	929	0
161	20240503	155500	104130730	929	929	929	929	0
162	20240503	155400	104130730	929	929	929	929	0
163	20240503	155300	104130730	929	929	929	929	0
164	20240503	155200	104130730	929	929	929	929	0
165	20240503	155100	104130730	929	929	929	929	0
166	20240503	155000	104130730	929	929	929	929	0
167	20240503	154900	104130730	929	929	929	929	0
168	20240503	154800	104130730	929	929	929	929	0
169	20240503	154700	104130730	929	929	929	929	0
170	20240503	154600	104130730	929	929	929	929	0
171	20240503	154500	104130730	929	929	929	929	0
172	20240503	154400	104130730	929	929	929	929	0
173	20240503	154300	104130730	929	929	929	929	0
174	20240503	154200	104130730	929	929	929	929	0
175	20240503	154100	104130730	929	929	929	929	0
176	20240503	154000	104130730	929	929	929	929	0
177	20240503	153900	104130730	929	929	929	929	0
178	20240503	153800	104130730	929	929	929	929	0
179	20240503	153700	104130730	929	929	929	929	0
180	20240503	153600	104130730	929	929	929	929	0
181	20240503	153500	104130730	929	929	929	929	0
182	20240503	153400	104130730	929	929	929	929	3261
183	20240503	153300	104130730	929	929	929	929	0
184	20240503	153200	104130730	929	929	929	929	0
185	20240503	153100	104130730	929	929	929	929	0
186	20240503	153000	104130730	929	929	929	929	3261
187	20240503	152900	101101261	929	929	929	929	0
188	20240503	152800	101101261	929	929	929	929	0
189	20240503	152700	101101261	929	929	929	929	0
190	20240503	152600	101101261	929	929	929	929	0
191	20240503	152500	101101261	929	929	929	929	0
192	20240503	152400	101101261	929	929	929	929	0
193	20240503	152300	101101261	929	929	929	929	0
194	20240503	152200	101101261	929	929	929	929	0
195	20240503	152100	101101261	929	929	929	929	0
196	20240503	152000	101101261	929	929	929	929	0
197	20240503	151900	101101261	929	929	929	929	7
198	20240503	151800	101094758	929	929	929	929	0
199	20240503	151700	101094758	929	929	929	929	12
200	20240503	151600	101083610	929	929	929	929	2
201	20240503	151500	101081752	929	929	929	929	173
202	20240503	151400	100921035	930	930	930	930	0
203	20240503	151300	100921035	930	926	930	926	5894
204	20240503	151200	95463187	926	926	926	926	0
205	20240503	151100	95463187	926	926	926	926	0
206	20240503	151000	95463187	926	926	926	926	1037
207	20240503	150900	94502925	925	925	926	925	528
208	20240503	150800	94014524	925	925	925	925	25
209	20240503	150700	93991399	926	926	926	926	1000
210	20240503	150600	93065399	926	926	926	926	0
211	20240503	150500	93065399	926	926	926	926	0
212	20240503	150400	93065399	926	926	926	926	9
213	20240503	150300	93057065	926	926	926	926	0
214	20240503	150200	93057065	926	926	926	926	0
215	20240503	150100	93057065	926	926	926	926	0
216	20240503	150000	93057065	926	926	926	926	0
217	20240503	145900	93057065	926	925	926	925	1001
218	20240503	145800	92130140	926	923	926	923	1935
219	20240503	145700	90344129	925	925	925	925	969
220	20240503	145600	89447804	925	925	925	925	120
221	20240503	145500	89336804	925	925	925	925	12
222	20240503	145400	89325704	925	925	925	925	0
223	20240503	145300	89325704	925	925	925	925	0
224	20240503	145200	89325704	925	925	925	925	2196
225	20240503	145100	87294404	925	925	925	925	0
226	20240503	145000	87294404	925	925	925	925	0
227	20240503	144900	87294404	925	925	925	925	0
228	20240503	144800	87294404	925	925	925	925	0
229	20240503	144700	87294404	925	925	925	925	6
230	20240503	144600	87288854	925	925	925	925	0
231	20240503	144500	87288854	925	925	925	925	5
232	20240503	144400	87284229	924	924	924	924	0
233	20240503	144300	87284229	924	924	924	924	0
234	20240503	144200	87284229	924	924	924	924	0
235	20240503	144100	87284229	924	924	924	924	234
236	20240503	144000	87068013	925	925	925	925	0
237	20240503	143900	87068013	925	925	925	925	0
238	20240503	143800	87068013	925	925	925	925	0
239	20240503	143700	87068013	925	925	925	925	0
240	20240503	143600	87068013	925	925	925	925	0
241	20240503	143500	87068013	925	925	925	925	0
242	20240503	143400	87068013	925	925	925	925	30
243	20240503	143300	87040263	925	925	925	925	243
244	20240503	143200	86815488	925	925	925	925	0
245	20240503	143100	86815488	925	925	925	925	0
246	20240503	143000	86815488	925	925	925	925	0
247	20240503	142900	86815488	925	925	925	925	0
248	20240503	142800	86815488	925	925	925	925	0
249	20240503	142700	86815488	925	925	925	925	3
250	20240503	142600	86812713	925	925	925	925	0
251	20240503	142500	86812713	925	925	925	925	0
252	20240503	142400	86812713	925	925	925	925	0
253	20240503	142300	86812713	925	925	925	925	0
254	20240503	142200	86812713	925	925	925	925	0
255	20240503	142100	86812713	925	925	925	925	132
256	20240503	142000	86690613	923	923	923	923	0
257	20240503	141900	86690613	923	923	923	923	0
258	20240503	141800	86690613	923	923	923	923	0
259	20240503	141700	86690613	923	924	924	923	10
260	20240503	141600	86681378	925	925	925	925	0
261	20240503	141500	86681378	925	925	925	925	6
262	20240503	141400	86675828	925	925	925	925	0
263	20240503	141300	86675828	925	925	925	925	0
264	20240503	141200	86675828	925	925	925	925	0
265	20240503	141100	86675828	925	925	925	925	11
266	20240503	141000	86665653	924	924	924	924	5
267	20240503	140900	86661033	924	924	924	924	0
268	20240503	140800	86661033	924	924	924	924	0
269	20240503	140700	86661033	924	924	924	924	0
270	20240503	140600	86661033	924	924	924	924	0
271	20240503	140500	86661033	924	924	924	924	0
272	20240503	140400	86661033	924	924	924	924	11
273	20240503	140300	86650869	925	925	925	925	0
274	20240503	140200	86650869	925	925	925	925	0
275	20240503	140100	86650869	925	925	925	925	0
276	20240503	140000	86650869	925	925	925	925	0
277	20240503	135900	86650869	925	925	925	925	2
278	20240503	135800	86649019	925	925	925	925	0
279	20240503	135700	86649019	925	925	925	925	0
280	20240503	135600	86649019	925	925	925	925	0
281	20240503	135500	86649019	925	925	925	925	0
282	20240503	135400	86649019	925	925	925	925	2
283	20240503	135300	86647169	925	925	925	925	0
284	20240503	135200	86647169	925	925	925	925	6
285	20240503	135100	86641619	926	925	926	925	2
286	20240503	135000	86639768	926	925	926	925	9
287	20240503	134900	86631438	925	925	925	925	0
288	20240503	134800	86631438	925	925	925	925	485
289	20240503	134700	86182813	923	923	923	923	0
290	20240503	134600	86182813	923	924	924	923	483
291	20240503	134500	85736987	925	925	925	925	136
292	20240503	134400	85611187	925	925	925	925	0
293	20240503	134300	85611187	925	925	925	925	0
294	20240503	134200	85611187	925	925	925	925	0
295	20240503	134100	85611187	925	925	925	925	0
296	20240503	134000	85611187	925	925	925	925	0
297	20240503	133900	85611187	925	925	925	925	0
298	20240503	133800	85611187	925	925	925	925	83
299	20240503	133700	85534412	925	925	925	925	0
300	20240503	133600	85534412	925	925	925	925	0
301	20240503	133500	85534412	925	925	925	925	10
302	20240503	133400	85525162	925	925	925	925	0
303	20240503	133300	85525162	925	925	925	925	1206
304	20240503	133200	84409612	925	925	925	925	0
305	20240503	133100	84409612	925	925	925	925	0
306	20240503	133000	84409612	925	925	925	925	0
307	20240503	132900	84409612	925	925	925	925	0
308	20240503	132800	84409612	925	925	925	925	0
309	20240503	132700	84409612	925	925	925	925	0
310	20240503	132600	84409612	925	925	925	925	0
311	20240503	132500	84409612	925	925	925	925	0
312	20240503	132400	84409612	925	925	925	925	0
313	20240503	132300	84409612	925	925	925	925	0
314	20240503	132200	84409612	925	925	925	925	854
315	20240503	132100	83619662	925	925	925	925	0
316	20240503	132000	83619662	925	925	925	925	20
317	20240503	131900	83601162	925	925	925	925	0
318	20240503	131800	83601162	925	925	925	925	20
319	20240503	131700	83582662	925	925	925	925	0
320	20240503	131600	83582662	925	925	925	925	0
321	20240503	131500	83582662	925	925	925	925	0
322	20240503	131400	83582662	925	925	925	925	0
323	20240503	131300	83582662	925	925	925	925	13
324	20240503	131200	83570637	924	924	924	924	0
325	20240503	131100	83570637	924	924	924	924	0
326	20240503	131000	83570637	924	924	924	924	1629
327	20240503	130900	82065441	926	926	926	926	0
328	20240503	130800	82065441	926	926	926	926	0
329	20240503	130700	82065441	926	926	926	926	0
330	20240503	130600	82065441	926	926	926	926	0
331	20240503	130500	82065441	926	926	926	926	0
332	20240503	130400	82065441	926	926	926	926	0
333	20240503	130300	82065441	926	926	926	926	0
334	20240503	130200	82065441	926	925	926	925	3
335	20240503	130100	82062664	925	925	925	925	695
336	20240503	130000	81419789	925	925	925	925	1112
337	20240503	125900	80391189	925	925	925	925	0
338	20240503	125800	80391189	925	925	925	925	0
339	20240503	125700	80391189	925	925	925	925	0
340	20240503	125600	80391189	925	925	925	925	0
341	20240503	125500	80391189	925	925	925	925	0
342	20240503	125400	80391189	925	925	925	925	0
343	20240503	125300	80391189	925	925	925	925	0
344	20240503	125200	80391189	925	925	925	925	0
345	20240503	125100	80391189	925	925	925	925	0
346	20240503	125000	80391189	925	925	925	925	0
347	20240503	124900	80391189	925	925	925	925	0
348	20240503	124800	80391189	925	925	925	925	800
349	20240503	124700	79651189	926	926	926	926	1
350	20240503	124600	79650263	925	925	925	925	0
351	20240503	124500	79650263	925	925	925	925	4831
352	20240503	124400	75181588	926	926	926	926	1
353	20240503	124300	75180662	925	926	926	925	181
354	20240503	124200	75013235	926	926	926	926	130
355	20240503	124100	74892855	925	925	925	925	6000
356	20240503	124000	69342855	926	926	926	926	0
357	20240503	123900	69342855	926	926	926	926	30
358	20240503	123800	69315075	926	926	926	926	0
359	20240503	123700	69315075	926	926	926	926	0
360	20240503	123600	69315075	926	926	926	926	0
361	20240503	123500	69315075	926	926	926	926	0
362	20240503	123400	69315075	926	926	926	926	10
363	20240503	123300	69305815	925	925	925	925	0
364	20240503	123200	69305815	925	925	925	925	0
365	20240503	123100	69305815	925	925	925	925	73
366	20240503	123000	69238290	925	925	925	925	0
367	20240503	122900	69238290	925	925	925	925	0
368	20240503	122800	69238290	925	925	925	925	0
369	20240503	122700	69238290	925	925	925	925	0
370	20240503	122600	69238290	925	925	925	925	0
371	20240503	122500	69238290	925	925	925	925	18000
372	20240503	122400	52588290	925	925	925	925	900
373	20240503	122300	51755790	926	926	926	926	30
374	20240503	122200	51728010	926	926	926	926	0
375	20240503	122100	51728010	926	926	926	926	2
376	20240503	122000	51726158	925	925	925	925	2
377	20240503	121900	51724308	926	926	926	926	0
378	20240503	121800	51724308	926	926	926	926	0
379	20240503	121700	51724308	926	926	926	926	0
380	20240503	121600	51724308	926	926	926	926	20
381	20240503	121500	51705788	926	926	928	926	3562
382	20240503	121400	48407236	926	926	926	926	0
383	20240503	121300	48407236	926	926	926	926	3
384	20240503	121200	48404458	927	927	927	927	0
385	20240503	121100	48404458	927	927	927	927	0
386	20240503	121000	48404458	927	927	927	927	2163
387	20240503	120900	46399357	928	928	928	928	0
388	20240503	120800	46399357	928	928	928	928	0
389	20240503	120700	46399357	928	928	928	928	0
390	20240503	120600	46399357	928	928	928	928	0
391	20240503	120500	46399357	928	928	928	928	0
392	20240503	120400	46399357	928	928	928	928	0
393	20240503	120300	46399357	928	928	928	928	1
394	20240503	120200	46398429	927	927	927	927	0
395	20240503	120100	46398429	927	927	927	927	0
396	20240503	120000	46398429	927	927	927	927	1
397	20240503	115900	46397502	928	927	928	927	2
398	20240503	115800	46395647	928	928	928	925	544
399	20240503	115700	45891905	930	928	930	928	50
400	20240503	115600	45845503	928	928	928	927	3
401	20240503	115500	45842720	927	929	929	927	152
402	20240503	115400	45701664	930	929	930	929	496
403	20240503	115300	45240385	930	930	930	930	0
404	20240503	115200	45240385	930	929	930	928	3
405	20240503	115100	45237598	931	931	931	931	0
406	20240503	115000	45237598	931	926	931	925	6841
407	20240503	114900	38880650	926	925	926	925	8006
408	20240503	114800	31469979	923	923	923	923	0
409	20240503	114700	31469979	923	923	923	923	119
410	20240503	114600	31360142	925	925	925	925	1
411	20240503	114500	31359217	923	923	923	923	0
412	20240503	114400	31359217	923	923	923	923	0
413	20240503	114300	31359217	923	924	924	923	478
414	20240503	114200	30918013	925	925	925	925	0
415	20240503	114100	30918013	925	925	925	923	3001
416	20240503	114000	28144638	926	926	926	926	0
417	20240503	113900	28144638	926	926	926	926	0
418	20240503	113800	28144638	926	926	926	926	0
419	20240503	113700	28144638	926	926	926	926	0
420	20240503	113600	28144638	926	926	926	926	0
421	20240503	113500	28144638	926	926	926	926	40
422	20240503	113400	28107598	926	926	926	926	2
423	20240503	113300	28105746	926	926	926	926	10
424	20240503	113200	28096486	926	926	926	926	0
425	20240503	113100	28096486	926	926	926	926	3
426	20240503	113000	28093708	925	925	925	925	0
427	20240503	112900	28093708	925	925	925	925	0
428	20240503	112800	28093708	925	925	925	925	0
429	20240503	112700	28093708	925	925	925	925	10
430	20240503	112600	28084458	925	925	925	925	740
431	20240503	112500	27399958	926	926	926	926	0
432	20240503	112400	27399958	926	926	926	926	0
433	20240503	112300	27399958	926	926	926	926	19
434	20240503	112200	27382364	926	926	926	926	1000
435	20240503	112100	26456364	926	926	926	926	0
436	20240503	112000	26456364	926	926	926	926	725
437	20240503	111900	25785014	926	926	926	926	29
438	20240503	111800	25758160	926	926	926	926	11
439	20240503	111700	25747974	926	926	926	926	0
440	20240503	111600	25747974	926	926	926	926	0
441	20240503	111500	25747974	926	926	926	926	2
442	20240503	111400	25746122	926	926	926	926	1
443	20240503	111300	25745196	926	926	926	926	6
444	20240503	111200	25739640	925	925	925	925	0
445	20240503	111100	25739640	925	925	925	925	0
446	20240503	111000	25739640	925	924	925	924	3087
447	20240503	110900	22885794	925	925	925	925	0
448	20240503	110800	22885794	925	925	925	925	55
449	20240503	110700	22834919	925	925	925	925	0
450	20240503	110600	22834919	925	925	925	925	0
451	20240503	110500	22834919	925	927	927	925	4669
452	20240503	110400	18512992	928	928	928	928	0
453	20240503	110300	18512992	928	928	928	928	0
454	20240503	110200	18512992	928	928	928	928	0
455	20240503	110100	18512992	928	928	928	928	0
456	20240503	110000	18512992	928	928	928	928	0
457	20240503	105900	18512992	928	928	928	928	0
458	20240503	105800	18512992	928	928	928	928	0
459	20240503	105700	18512992	928	928	928	928	0
460	20240503	105600	18512992	928	928	928	928	0
461	20240503	105500	18512992	928	928	928	928	0
462	20240503	105400	18512992	928	928	928	928	0
463	20240503	105300	18512992	928	928	928	928	138
464	20240503	105200	18384928	927	927	927	927	0
465	20240503	105100	18384928	927	927	927	927	470
466	20240503	105000	17949238	927	927	927	927	0
467	20240503	104900	17949238	927	927	927	927	0
468	20240503	104800	17949238	927	927	927	927	0
469	20240503	104700	17949238	927	927	927	927	24
470	20240503	104600	17926990	927	927	927	927	0
471	20240503	104500	17926990	927	927	927	927	0
472	20240503	104400	17926990	927	927	927	927	100
473	20240503	104300	17834290	927	927	927	927	0
474	20240503	104200	17834290	927	927	927	927	9
475	20240503	104100	17825947	926	926	926	926	3
476	20240503	104000	17823169	926	926	926	926	300
477	20240503	103900	17545369	927	927	927	927	20
478	20240503	103800	17526829	926	926	926	926	0
479	20240503	103700	17526829	926	926	926	926	0
480	20240503	103600	17526829	926	926	926	926	0
481	20240503	103500	17526829	926	926	926	926	0
482	20240503	103400	17526829	926	926	926	926	0
483	20240503	103300	17526829	926	926	926	926	0
484	20240503	103200	17526829	926	926	926	926	20
485	20240503	103100	17508309	928	927	928	927	4
486	20240503	103000	17504599	928	928	928	928	0
487	20240503	102900	17504599	928	927	928	926	121
488	20240503	102800	17392534	927	927	927	927	2000
489	20240503	102700	15538534	927	927	927	927	5
490	20240503	102600	15533899	928	928	928	928	102
491	20240503	102500	15439243	928	928	928	928	0
492	20240503	102400	15439243	928	928	928	928	0
493	20240503	102300	15439243	928	928	928	928	30
494	20240503	102200	15411403	927	927	927	927	0
495	20240503	102100	15411403	927	927	927	927	0
496	20240503	102000	15411403	927	927	927	927	0
497	20240503	101900	15411403	927	927	927	927	0
498	20240503	101800	15411403	927	927	927	927	0
499	20240503	101700	15411403	927	927	927	927	0
500	20240503	101600	15411403	927	927	927	927	15
501	20240503	101500	15397498	928	928	928	928	0
502	20240503	101400	15397498	928	928	928	928	0
503	20240503	101300	15397498	928	928	928	928	0
504	20240503	101200	15397498	928	928	928	928	0
505	20240503	101100	15397498	928	928	928	928	45
506	20240503	101000	15355738	927	927	927	927	1630
507	20240503	100900	13844728	927	927	927	927	500
508	20240503	100800	13381228	927	927	927	927	3504
509	20240503	100700	10133020	928	928	928	928	0
510	20240503	100600	10133020	928	928	928	928	0
511	20240503	100500	10133020	928	928	928	928	0
512	20240503	100400	10133020	928	928	928	928	0
513	20240503	100300	10133020	928	928	928	928	11
514	20240503	100200	10122812	928	928	928	928	0
515	20240503	100100	10122812	928	928	928	928	100
516	20240503	100000	10030012	928	927	928	927	2213
517	20240503	095900	7977482	927	927	927	927	1
518	20240503	095800	7976555	926	926	926	926	0
519	20240503	095700	7976555	926	926	926	926	1
520	20240503	095600	7975629	927	926	927	926	1092
521	20240503	095500	6963371	926	926	926	926	174
522	20240503	095400	6802247	926	926	926	926	104
523	20240503	095300	6705943	926	926	926	926	0
524	20240503	095200	6705943	926	926	927	926	1088
525	20240503	095100	5698450	926	926	926	926	14
526	20240503	095000	5685486	925	925	925	925	7
527	20240503	094900	5679011	926	926	926	926	825
528	20240503	094800	4915061	926	926	926	926	5
529	20240503	094700	4910431	926	926	926	926	0
530	20240503	094600	4910431	926	926	926	926	14
531	20240503	094500	4897467	926	926	926	926	30
532	20240503	094400	4869687	926	926	926	926	20
533	20240503	094300	4851167	926	926	926	926	8
534	20240503	094200	4843759	926	926	926	926	2
535	20240503	094100	4841907	926	926	926	926	14
536	20240503	094000	4828943	926	926	926	926	9
537	20240503	093900	4820609	926	926	926	926	215
538	20240503	093800	4621519	926	926	926	926	0
539	20240503	093700	4621519	926	926	926	926	139
540	20240503	093600	4492805	926	926	926	926	0
541	20240503	093500	4492805	926	926	926	926	0
542	20240503	093400	4492805	926	926	926	926	0
543	20240503	093300	4492805	926	926	926	926	0
544	20240503	093200	4492805	926	926	926	926	0
545	20240503	093100	4492805	926	925	926	925	113
546	20240503	093000	4388266	926	926	926	926	0
547	20240503	092900	4388266	926	926	926	926	14
548	20240503	092800	4375302	926	926	926	926	1
549	20240503	092700	4374376	926	926	926	926	100
550	20240503	092600	4281776	926	926	926	926	0
551	20240503	092500	4281776	926	926	926	926	0
552	20240503	092400	4281776	926	926	926	926	6
553	20240503	092300	4276220	926	926	926	926	0
554	20240503	092200	4276220	926	926	926	926	15
555	20240503	092100	4262330	926	926	926	926	175
556	20240503	092000	4100280	925	925	925	925	600
557	20240503	091900	3545280	925	925	925	925	394
558	20240503	091800	3180830	925	925	925	925	4
559	20240503	091700	3177130	925	925	925	925	0
560	20240503	091600	3177130	925	925	925	925	0
561	20240503	091500	3177130	925	925	925	925	105
562	20240503	091400	3080005	926	926	926	926	0
563	20240503	091300	3080005	926	926	926	925	23
564	20240503	091200	3058709	926	927	927	926	102
565	20240503	091100	2964256	925	925	925	925	202
566	20240503	091000	2777406	927	926	927	926	2491
567	20240503	090900	470625	927	927	927	927	0
568	20240503	090800	470625	927	927	927	927	0
569	20240503	090700	470625	927	927	927	927	10
570	20240503	090600	461355	924	924	924	924	100
571	20240503	090500	368955	928	924	928	924	201
572	20240503	090400	183227	930	930	930	930	0
573	20240503	090300	183227	930	930	930	930	0
574	20240503	090200	183227	930	928	930	928	80
575	20240503	090100	108919	928	928	928	928	1
576	20240503	090000	107991	923	923	923	923	117