KissMeData/033050/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191300	34038488	984	984	984	984	10
3	20240508	191200	34038488	984	984	984	984	0
4	20240508	191100	34038488	984	984	984	984	0
5	20240508	191000	34038488	984	984	984	984	0
6	20240508	190900	34038488	984	984	984	984	0
7	20240508	190800	34038488	984	984	984	984	0
8	20240508	190700	34038488	984	984	984	984	0
9	20240508	190600	34038488	984	984	984	984	0
10	20240508	190500	34038488	984	984	984	984	0
11	20240508	190400	34038488	984	984	984	984	0
12	20240508	190300	34038488	984	984	984	984	0
13	20240508	190200	34038488	984	984	984	984	0
14	20240508	190100	34038488	984	984	984	984	0
15	20240508	190000	34038488	984	984	984	984	0
16	20240508	185900	34038488	984	984	984	984	0
17	20240508	185800	34038488	984	984	984	984	0
18	20240508	185700	34038488	984	984	984	984	0
19	20240508	185600	34038488	984	984	984	984	0
20	20240508	185500	34038488	984	984	984	984	0
21	20240508	185400	34038488	984	984	984	984	0
22	20240508	185300	34038488	984	984	984	984	0
23	20240508	185200	34038488	984	984	984	984	0
24	20240508	185100	34038488	984	984	984	984	0
25	20240508	185000	34038488	984	984	984	984	0
26	20240508	184900	34038488	984	984	984	984	0
27	20240508	184800	34038488	984	984	984	984	0
28	20240508	184700	34038488	984	984	984	984	0
29	20240508	184600	34038488	984	984	984	984	0
30	20240508	184500	34038488	984	984	984	984	0
31	20240508	184400	34038488	984	984	984	984	0
32	20240508	184300	34038488	984	984	984	984	10
33	20240508	184200	34038488	984	984	984	984	0
34	20240508	184100	34038488	984	984	984	984	0
35	20240508	184000	34038488	984	984	984	984	0
36	20240508	183900	34038488	984	984	984	984	0
37	20240508	183800	34038488	984	984	984	984	0
38	20240508	183700	34038488	984	984	984	984	0
39	20240508	183600	34038488	984	984	984	984	0
40	20240508	183500	34038488	984	984	984	984	0
41	20240508	183400	34038488	984	984	984	984	0
42	20240508	183300	34038488	984	984	984	984	0
43	20240508	183200	34038488	984	984	984	984	0
44	20240508	183100	34038488	984	984	984	984	0
45	20240508	183000	34038488	984	984	984	984	0
46	20240508	182900	34038488	984	984	984	984	0
47	20240508	182800	34038488	984	984	984	984	0
48	20240508	182700	34038488	984	984	984	984	0
49	20240508	182600	34038488	984	984	984	984	0
50	20240508	182500	34038488	984	984	984	984	0
51	20240508	182400	34038488	984	984	984	984	0
52	20240508	182300	34038488	984	984	984	984	0
53	20240508	182200	34038488	984	984	984	984	0
54	20240508	182100	34038488	984	984	984	984	0
55	20240508	182000	34038488	984	984	984	984	0
56	20240508	181900	34038488	984	984	984	984	0
57	20240508	181800	34038488	984	984	984	984	0
58	20240508	181700	34038488	984	984	984	984	0
59	20240508	181600	34038488	984	984	984	984	0
60	20240508	181500	34038488	984	984	984	984	0
61	20240508	181400	34038488	984	984	984	984	0
62	20240508	181300	34038488	984	984	984	984	10
63	20240508	181200	34038488	984	984	984	984	0
64	20240508	181100	34038488	984	984	984	984	0
65	20240508	181000	34038488	984	984	984	984	0
66	20240508	180900	34038488	984	984	984	984	0
67	20240508	180800	34038488	984	984	984	984	0
68	20240508	180700	34038488	984	984	984	984	0
69	20240508	180600	34038488	984	984	984	984	0
70	20240508	180500	34038488	984	984	984	984	0
71	20240508	180400	34038488	984	984	984	984	0
72	20240508	180300	34038488	984	984	984	984	0
73	20240508	180200	34038488	984	984	984	984	0
74	20240508	180100	34038488	984	984	984	984	0
75	20240508	180000	34038488	984	984	984	984	0
76	20240508	175900	34038488	984	984	984	984	0
77	20240508	175800	34038488	984	984	984	984	0
78	20240508	175700	34038488	984	984	984	984	0
79	20240508	175600	34038488	984	984	984	984	0
80	20240508	175500	34038488	984	984	984	984	0
81	20240508	175400	34038488	984	984	984	984	0
82	20240508	175300	34038488	984	984	984	984	0
83	20240508	175200	34038488	984	984	984	984	0
84	20240508	175100	34038488	984	984	984	984	0
85	20240508	175000	34038488	984	984	984	984	0
86	20240508	174900	34038488	984	984	984	984	0
87	20240508	174800	34038488	984	984	984	984	0
88	20240508	174700	34038488	984	984	984	984	0
89	20240508	174600	34038488	984	984	984	984	0
90	20240508	174500	34038488	984	984	984	984	0
91	20240508	174400	34038488	984	984	984	984	0
92	20240508	174300	34038488	984	984	984	984	10
93	20240508	174200	34038488	984	984	984	984	0
94	20240508	174100	34038488	984	984	984	984	0
95	20240508	174000	34038488	984	984	984	984	0
96	20240508	173900	34038488	984	984	984	984	0
97	20240508	173800	34038488	984	984	984	984	0
98	20240508	173700	34038488	984	984	984	984	0
99	20240508	173600	34038488	984	984	984	984	0
100	20240508	173500	34038488	984	984	984	984	0
101	20240508	173400	34038488	984	984	984	984	0
102	20240508	173300	34038488	984	984	984	984	0
103	20240508	173200	34038488	984	984	984	984	0
104	20240508	173100	34038488	984	984	984	984	0
105	20240508	173000	34038488	984	984	984	984	0
106	20240508	172900	34038488	984	984	984	984	0
107	20240508	172800	34038488	984	984	984	984	0
108	20240508	172700	34038488	984	984	984	984	0
109	20240508	172600	34038488	984	984	984	984	0
110	20240508	172500	34038488	984	984	984	984	0
111	20240508	172400	34038488	984	984	984	984	0
112	20240508	172300	34038488	984	984	984	984	0
113	20240508	172200	34038488	984	984	984	984	0
114	20240508	172100	34038488	984	984	984	984	0
115	20240508	172000	34038488	984	984	984	984	0
116	20240508	171900	34038488	984	984	984	984	0
117	20240508	171800	34038488	984	984	984	984	0
118	20240508	171700	34038488	984	984	984	984	0
119	20240508	171600	34038488	984	984	984	984	0
120	20240508	171500	34038488	984	984	984	984	0
121	20240508	171400	34038488	984	984	984	984	0
122	20240508	171300	34038488	984	984	984	984	10
123	20240508	171200	34038488	984	984	984	984	0
124	20240508	171100	34038488	984	984	984	984	0
125	20240508	171000	34038488	984	984	984	984	0
126	20240508	170900	34038488	984	984	984	984	0
127	20240508	170800	34038488	984	984	984	984	0
128	20240508	170700	34038488	984	984	984	984	0
129	20240508	170600	34038488	984	984	984	984	0
130	20240508	170500	34038488	984	984	984	984	0
131	20240508	170400	34038488	984	984	984	984	0
132	20240508	170300	34038488	984	984	984	984	0
133	20240508	170200	34038488	984	984	984	984	0
134	20240508	170100	34038488	984	984	984	984	0
135	20240508	170000	34038488	984	984	984	984	0
136	20240508	165900	34038488	984	984	984	984	0
137	20240508	165800	34038488	984	984	984	984	0
138	20240508	165700	34038488	984	984	984	984	0
139	20240508	165600	34038488	984	984	984	984	0
140	20240508	165500	34038488	984	984	984	984	0
141	20240508	165400	34038488	984	984	984	984	0
142	20240508	165300	34038488	984	984	984	984	0
143	20240508	165200	34038488	984	984	984	984	0
144	20240508	165100	34038488	984	984	984	984	0
145	20240508	165000	34038488	984	984	984	984	0
146	20240508	164900	34038488	984	984	984	984	0
147	20240508	164800	34038488	984	984	984	984	0
148	20240508	164700	34038488	984	984	984	984	0
149	20240508	164600	34038488	984	984	984	984	0
150	20240508	164500	34038488	984	984	984	984	0
151	20240508	164400	34038488	984	984	984	984	0
152	20240508	164300	34038488	984	984	984	984	10
153	20240508	164200	34038488	984	984	984	984	0
154	20240508	164100	34038488	984	984	984	984	0
155	20240508	164000	34038488	984	984	984	984	0
156	20240508	163900	34038488	984	984	984	984	0
157	20240508	163800	34038488	984	984	984	984	0
158	20240508	163700	34038488	984	984	984	984	0
159	20240508	163600	34038488	984	984	984	984	0
160	20240508	163500	34038488	984	984	984	984	0
161	20240508	163400	34038488	984	984	984	984	0
162	20240508	163300	34038488	984	984	984	984	0
163	20240508	163200	34038488	984	984	984	984	0
164	20240508	163100	34038488	984	984	984	984	0
165	20240508	163000	34038488	984	984	984	984	0
166	20240508	162900	34038488	984	984	984	984	0
167	20240508	162800	34038488	984	984	984	984	0
168	20240508	162700	34038488	984	984	984	984	0
169	20240508	162600	34038488	984	984	984	984	0
170	20240508	162500	34038488	984	984	984	984	0
171	20240508	162400	34038488	984	984	984	984	0
172	20240508	162300	34038488	984	984	984	984	0
173	20240508	162200	34038488	984	984	984	984	0
174	20240508	162100	34038488	984	984	984	984	0
175	20240508	162000	34038488	984	984	984	984	0
176	20240508	161900	34038488	984	984	984	984	0
177	20240508	161800	34038488	984	984	984	984	0
178	20240508	161700	34038488	984	984	984	984	0
179	20240508	161600	34038488	984	984	984	984	0
180	20240508	161500	34038488	984	984	984	984	0
181	20240508	161400	34038488	984	984	984	984	0
182	20240508	161300	34038488	984	984	984	984	10
183	20240508	161200	34038488	984	984	984	984	0
184	20240508	161100	34038488	984	984	984	984	0
185	20240508	161000	34038488	984	984	984	984	0
186	20240508	160900	34038488	984	984	984	984	0
187	20240508	160800	34038488	984	984	984	984	0
188	20240508	160700	34038488	984	984	984	984	0
189	20240508	160600	34038488	984	984	984	984	0
190	20240508	160500	34038488	984	984	984	984	0
191	20240508	160400	34038488	984	984	984	984	0
192	20240508	160300	34038488	984	984	984	984	0
193	20240508	160200	34038488	984	984	984	984	0
194	20240508	160100	34038488	984	984	984	984	0
195	20240508	160000	34038488	984	984	984	984	0
196	20240508	155900	34038488	984	984	984	984	0
197	20240508	155800	34038488	984	984	984	984	0
198	20240508	155700	34038488	984	984	984	984	0
199	20240508	155600	34038488	984	984	984	984	0
200	20240508	155500	34038488	984	984	984	984	0
201	20240508	155400	34038488	984	984	984	984	0
202	20240508	155300	34038488	984	984	984	984	0
203	20240508	155200	34038488	984	984	984	984	0
204	20240508	155100	34038488	984	984	984	984	0
205	20240508	155000	34038488	984	984	984	984	0
206	20240508	154900	34038488	984	984	984	984	0
207	20240508	154800	34038488	984	984	984	984	0
208	20240508	154700	34038488	984	984	984	984	0
209	20240508	154600	34038488	984	984	984	984	0
210	20240508	154500	34038488	984	984	984	984	0
211	20240508	154400	34038488	984	984	984	984	0
212	20240508	154300	34038488	984	984	984	984	10
213	20240508	154200	34038488	984	984	984	984	0
214	20240508	154100	34038488	984	984	984	984	0
215	20240508	154000	34038488	984	984	984	984	0
216	20240508	153900	34038488	984	984	984	984	0
217	20240508	153800	34038488	984	984	984	984	0
218	20240508	153700	34038488	984	984	984	984	0
219	20240508	153600	34038488	984	984	984	984	0
220	20240508	153500	34038488	984	984	984	984	0
221	20240508	153400	34038488	984	984	984	984	0
222	20240508	153300	34038488	984	984	984	984	0
223	20240508	153200	34038488	984	984	984	984	0
224	20240508	153100	34038488	984	984	984	984	0
225	20240508	153000	34038488	984	984	984	984	10
226	20240508	152900	34028648	984	984	984	984	0
227	20240508	152800	34028648	984	984	984	984	0
228	20240508	152700	34028648	984	984	984	984	0
229	20240508	152600	34028648	984	984	984	984	0
230	20240508	152500	34028648	984	984	984	984	0
231	20240508	152400	34028648	984	984	984	984	0
232	20240508	152300	34028648	984	984	984	984	0
233	20240508	152200	34028648	984	984	984	984	0
234	20240508	152100	34028648	984	984	984	984	0
235	20240508	152000	34028648	984	984	984	984	0
236	20240508	151900	34028648	984	984	984	984	100
237	20240508	151800	33930248	984	984	984	984	340
238	20240508	151700	33595688	982	982	982	982	0
239	20240508	151600	33595688	982	981	982	981	1760
240	20240508	151500	31867740	981	981	981	981	3
241	20240508	151400	31864797	981	979	981	979	6001
242	20240508	151300	25978818	978	978	978	978	0
243	20240508	151200	25978818	978	978	978	978	0
244	20240508	151100	25978818	978	978	978	978	0
245	20240508	151000	25978818	978	978	978	978	102
246	20240508	150900	25879062	978	978	978	978	0
247	20240508	150800	25879062	978	978	978	978	0
248	20240508	150700	25879062	978	978	978	978	0
249	20240508	150600	25879062	978	978	978	978	0
250	20240508	150500	25879062	978	978	978	978	0
251	20240508	150400	25879062	978	978	978	978	0
252	20240508	150300	25879062	978	978	978	978	0
253	20240508	150200	25879062	978	978	978	978	0
254	20240508	150100	25879062	978	978	978	978	194
255	20240508	150000	25689330	978	978	978	978	0
256	20240508	145900	25689330	978	978	978	978	254
257	20240508	145800	25440918	979	979	979	979	0
258	20240508	145700	25440918	979	979	979	979	0
259	20240508	145600	25440918	979	979	979	979	0
260	20240508	145500	25440918	979	979	979	979	0
261	20240508	145400	25440918	979	979	979	979	0
262	20240508	145300	25440918	979	979	979	979	0
263	20240508	145200	25440918	979	979	979	979	52
264	20240508	145100	25390010	979	979	979	979	0
265	20240508	145000	25390010	979	979	979	979	0
266	20240508	144900	25390010	979	979	979	979	0
267	20240508	144800	25390010	979	979	979	979	0
268	20240508	144700	25390010	979	979	979	979	0
269	20240508	144600	25390010	979	979	979	979	37
270	20240508	144500	25353787	981	981	981	981	0
271	20240508	144400	25353787	981	981	981	981	0
272	20240508	144300	25353787	981	981	981	981	0
273	20240508	144200	25353787	981	981	981	981	0
274	20240508	144100	25353787	981	981	981	981	0
275	20240508	144000	25353787	981	981	981	981	125
276	20240508	143900	25231162	981	981	981	981	0
277	20240508	143800	25231162	981	981	981	981	0
278	20240508	143700	25231162	981	981	981	981	0
279	20240508	143600	25231162	981	981	981	981	0
280	20240508	143500	25231162	981	981	981	981	0
281	20240508	143400	25231162	981	981	981	981	0
282	20240508	143300	25231162	981	981	981	981	89
283	20240508	143200	25143853	981	981	981	981	0
284	20240508	143100	25143853	981	981	981	981	0
285	20240508	143000	25143853	981	981	981	981	0
286	20240508	142900	25143853	981	981	981	981	20
287	20240508	142800	25124233	981	981	981	981	0
288	20240508	142700	25124233	981	981	981	981	0
289	20240508	142600	25124233	981	981	981	981	0
290	20240508	142500	25124233	981	981	981	981	0
291	20240508	142400	25124233	981	981	981	981	0
292	20240508	142300	25124233	981	981	981	981	0
293	20240508	142200	25124233	981	981	981	981	1
294	20240508	142100	25123252	981	981	981	981	0
295	20240508	142000	25123252	981	981	981	981	15
296	20240508	141900	25108537	981	981	981	981	0
297	20240508	141800	25108537	981	981	981	981	0
298	20240508	141700	25108537	981	981	981	981	0
299	20240508	141600	25108537	981	981	981	981	0
300	20240508	141500	25108537	981	981	981	981	0
301	20240508	141400	25108537	981	981	981	981	0
302	20240508	141300	25108537	981	981	981	981	0
303	20240508	141200	25108537	981	981	981	981	0
304	20240508	141100	25108537	981	981	981	981	0
305	20240508	141000	25108537	981	981	981	981	0
306	20240508	140900	25108537	981	981	981	981	0
307	20240508	140800	25108537	981	981	981	981	0
308	20240508	140700	25108537	981	981	981	981	0
309	20240508	140600	25108537	981	981	981	981	0
310	20240508	140500	25108537	981	981	981	981	0
311	20240508	140400	25108537	981	981	981	981	0
312	20240508	140300	25108537	981	981	981	981	0
313	20240508	140200	25108537	981	981	981	981	0
314	20240508	140100	25108537	981	981	981	981	1
315	20240508	140000	25107556	981	981	981	981	125
316	20240508	135900	24984931	978	978	978	978	0
317	20240508	135800	24984931	978	978	978	978	0
318	20240508	135700	24984931	978	981	981	978	1001
319	20240508	135600	24005950	980	980	980	980	0
320	20240508	135500	24005950	980	980	980	980	0
321	20240508	135400	24005950	980	980	980	980	0
322	20240508	135300	24005950	980	980	980	980	0
323	20240508	135200	24005950	980	980	980	980	0
324	20240508	135100	24005950	980	980	980	980	6
325	20240508	135000	24000070	980	980	980	980	0
326	20240508	134900	24000070	980	980	980	980	0
327	20240508	134800	24000070	980	980	980	980	0
328	20240508	134700	24000070	980	980	980	980	0
329	20240508	134600	24000070	980	980	980	980	0
330	20240508	134500	24000070	980	980	980	980	0
331	20240508	134400	24000070	980	980	980	980	499
332	20240508	134300	23511050	980	980	980	980	0
333	20240508	134200	23511050	980	980	980	980	0
334	20240508	134100	23511050	980	980	980	980	200
335	20240508	134000	23315050	980	980	980	980	125
336	20240508	133900	23192550	980	980	980	980	0
337	20240508	133800	23192550	980	980	980	980	0
338	20240508	133700	23192550	980	980	980	980	0
339	20240508	133600	23192550	980	980	980	980	2500
340	20240508	133500	20742550	980	980	980	980	0
341	20240508	133400	20742550	980	980	980	980	300
342	20240508	133300	20448550	980	980	980	980	0
343	20240508	133200	20448550	980	980	980	980	0
344	20240508	133100	20448550	980	980	980	980	0
345	20240508	133000	20448550	980	980	980	980	0
346	20240508	132900	20448550	980	980	980	980	0
347	20240508	132800	20448550	980	980	980	980	0
348	20240508	132700	20448550	980	980	980	980	0
349	20240508	132600	20448550	980	980	980	980	0
350	20240508	132500	20448550	980	980	980	980	0
351	20240508	132400	20448550	980	980	980	980	0
352	20240508	132300	20448550	980	980	980	980	0
353	20240508	132200	20448550	980	980	980	980	0
354	20240508	132100	20448550	980	980	980	980	0
355	20240508	132000	20448550	980	980	980	980	125
356	20240508	131900	20326050	980	980	980	980	0
357	20240508	131800	20326050	980	980	980	980	0
358	20240508	131700	20326050	980	980	980	980	0
359	20240508	131600	20326050	980	980	980	980	0
360	20240508	131500	20326050	980	980	980	980	0
361	20240508	131400	20326050	980	980	980	980	0
362	20240508	131300	20326050	980	980	980	980	0
363	20240508	131200	20326050	980	980	980	980	0
364	20240508	131100	20326050	980	980	980	980	0
365	20240508	131000	20326050	980	980	980	980	0
366	20240508	130900	20326050	980	980	980	980	0
367	20240508	130800	20326050	980	980	980	980	0
368	20240508	130700	20326050	980	980	980	980	0
369	20240508	130600	20326050	980	980	980	980	0
370	20240508	130500	20326050	980	980	980	980	0
371	20240508	130400	20326050	980	980	980	980	0
372	20240508	130300	20326050	980	980	980	980	10
373	20240508	130200	20316250	980	980	980	980	10
374	20240508	130100	20306450	980	980	980	980	1
375	20240508	130000	20305470	980	980	980	980	125
376	20240508	125900	20182970	980	980	980	980	50
377	20240508	125800	20133970	980	980	980	980	0
378	20240508	125700	20133970	980	980	980	980	0
379	20240508	125600	20133970	980	980	980	980	0
380	20240508	125500	20133970	980	980	980	980	0
381	20240508	125400	20133970	980	980	980	980	0
382	20240508	125300	20133970	980	980	980	980	0
383	20240508	125200	20133970	980	980	980	980	0
384	20240508	125100	20133970	980	980	980	980	0
385	20240508	125000	20133970	980	980	980	980	0
386	20240508	124900	20133970	980	980	980	980	0
387	20240508	124800	20133970	980	980	980	980	0
388	20240508	124700	20133970	980	980	980	980	0
389	20240508	124600	20133970	980	980	980	980	0
390	20240508	124500	20133970	980	980	980	980	94
391	20240508	124400	20041850	978	978	978	978	5
392	20240508	124300	20036960	980	980	980	980	0
393	20240508	124200	20036960	980	980	980	980	0
394	20240508	124100	20036960	980	980	980	980	0
395	20240508	124000	20036960	980	980	980	980	440
396	20240508	123900	19605760	980	980	980	980	0
397	20240508	123800	19605760	980	980	980	980	0
398	20240508	123700	19605760	980	980	980	980	0
399	20240508	123600	19605760	980	980	980	980	0
400	20240508	123500	19605760	980	980	980	980	0
401	20240508	123400	19605760	980	980	980	980	0
402	20240508	123300	19605760	980	980	980	980	250
403	20240508	123200	19360760	980	980	980	980	0
404	20240508	123100	19360760	980	980	980	980	0
405	20240508	123000	19360760	980	980	980	980	0
406	20240508	122900	19360760	980	980	980	980	0
407	20240508	122800	19360760	980	980	980	980	0
408	20240508	122700	19360760	980	980	980	980	2
409	20240508	122600	19358800	979	979	979	979	0
410	20240508	122500	19358800	979	979	979	979	33
411	20240508	122400	19326493	979	979	979	979	0
412	20240508	122300	19326493	979	979	979	979	0
413	20240508	122200	19326493	979	979	979	979	0
414	20240508	122100	19326493	979	979	979	979	0
415	20240508	122000	19326493	979	979	979	979	125
416	20240508	121900	19204118	980	980	980	980	0
417	20240508	121800	19204118	980	980	980	980	0
418	20240508	121700	19204118	980	980	980	980	0
419	20240508	121600	19204118	980	980	980	980	0
420	20240508	121500	19204118	980	980	980	980	0
421	20240508	121400	19204118	980	980	980	980	0
422	20240508	121300	19204118	980	980	980	980	0
423	20240508	121200	19204118	980	980	980	980	0
424	20240508	121100	19204118	980	980	980	980	0
425	20240508	121000	19204118	980	980	980	980	0
426	20240508	120900	19204118	980	980	980	980	0
427	20240508	120800	19204118	980	980	980	980	0
428	20240508	120700	19204118	980	980	980	980	0
429	20240508	120600	19204118	980	980	980	980	0
430	20240508	120500	19204118	980	980	980	980	0
431	20240508	120400	19204118	980	980	980	980	0
432	20240508	120300	19204118	980	980	980	980	0
433	20240508	120200	19204118	980	980	980	980	0
434	20240508	120100	19204118	980	980	980	980	0
435	20240508	120000	19204118	980	980	980	980	125
436	20240508	115900	19081618	980	980	980	980	0
437	20240508	115800	19081618	980	980	980	980	0
438	20240508	115700	19081618	980	980	980	980	0
439	20240508	115600	19081618	980	980	980	980	0
440	20240508	115500	19081618	980	980	980	980	0
441	20240508	115400	19081618	980	980	980	980	0
442	20240508	115300	19081618	980	980	980	980	0
443	20240508	115200	19081618	980	980	980	980	0
444	20240508	115100	19081618	980	980	980	980	0
445	20240508	115000	19081618	980	980	980	980	0
446	20240508	114900	19081618	980	980	980	980	0
447	20240508	114800	19081618	980	980	980	980	0
448	20240508	114700	19081618	980	980	980	980	0
449	20240508	114600	19081618	980	980	980	980	0
450	20240508	114500	19081618	980	980	980	980	0
451	20240508	114400	19081618	980	980	980	980	0
452	20240508	114300	19081618	980	980	980	980	0
453	20240508	114200	19081618	980	980	980	980	0
454	20240508	114100	19081618	980	980	980	980	0
455	20240508	114000	19081618	980	980	980	980	125
456	20240508	113900	18959118	979	979	979	979	0
457	20240508	113800	18959118	979	979	979	979	0
458	20240508	113700	18959118	979	979	979	979	0
459	20240508	113600	18959118	979	979	979	979	0
460	20240508	113500	18959118	979	979	979	979	0
461	20240508	113400	18959118	979	979	979	979	0
462	20240508	113300	18959118	979	979	979	979	0
463	20240508	113200	18959118	979	979	979	979	0
464	20240508	113100	18959118	979	979	979	979	0
465	20240508	113000	18959118	979	979	979	979	147
466	20240508	112900	18815205	979	979	979	979	0
467	20240508	112800	18815205	979	979	979	979	0
468	20240508	112700	18815205	979	979	979	979	0
469	20240508	112600	18815205	979	979	979	979	0
470	20240508	112500	18815205	979	979	979	979	0
471	20240508	112400	18815205	979	979	979	979	2
472	20240508	112300	18813247	979	979	979	979	998
473	20240508	112200	17836205	979	979	979	979	0
474	20240508	112100	17836205	979	979	979	979	0
475	20240508	112000	17836205	979	979	979	979	125
476	20240508	111900	17713830	979	979	979	979	0
477	20240508	111800	17713830	979	979	979	979	0
478	20240508	111700	17713830	979	979	979	979	46
479	20240508	111600	17668796	979	979	979	979	0
480	20240508	111500	17668796	979	979	979	979	0
481	20240508	111400	17668796	979	979	979	979	0
482	20240508	111300	17668796	979	979	979	979	0
483	20240508	111200	17668796	979	979	979	979	0
484	20240508	111100	17668796	979	979	979	979	0
485	20240508	111000	17668796	979	979	979	979	0
486	20240508	110900	17668796	979	979	979	979	0
487	20240508	110800	17668796	979	979	979	979	0
488	20240508	110700	17668796	979	979	979	979	0
489	20240508	110600	17668796	979	979	979	979	0
490	20240508	110500	17668796	979	979	979	979	0
491	20240508	110400	17668796	979	979	979	979	0
492	20240508	110300	17668796	979	979	979	979	13
493	20240508	110200	17656069	979	979	979	979	0
494	20240508	110100	17656069	979	979	979	979	0
495	20240508	110000	17656069	979	979	979	979	125
496	20240508	105900	17533694	979	979	979	979	0
497	20240508	105800	17533694	979	979	979	979	0
498	20240508	105700	17533694	979	979	979	979	0
499	20240508	105600	17533694	979	979	979	979	1
500	20240508	105500	17532715	980	980	980	980	0
501	20240508	105400	17532715	980	980	980	980	40
502	20240508	105300	17493515	980	980	980	980	0
503	20240508	105200	17493515	980	980	980	980	0
504	20240508	105100	17493515	980	980	980	980	0
505	20240508	105000	17493515	980	980	980	980	0
506	20240508	104900	17493515	980	980	980	980	0
507	20240508	104800	17493515	980	980	980	980	0
508	20240508	104700	17493515	980	980	980	980	0
509	20240508	104600	17493515	980	980	980	980	0
510	20240508	104500	17493515	980	980	980	980	0
511	20240508	104400	17493515	980	980	980	980	0
512	20240508	104300	17493515	980	980	980	980	0
513	20240508	104200	17493515	980	980	980	980	19
514	20240508	104100	17474895	980	980	980	980	0
515	20240508	104000	17474895	980	980	980	980	125
516	20240508	103900	17352395	980	980	980	980	0
517	20240508	103800	17352395	980	980	980	980	0
518	20240508	103700	17352395	980	980	980	980	0
519	20240508	103600	17352395	980	980	980	980	0
520	20240508	103500	17352395	980	980	980	980	0
521	20240508	103400	17352395	980	980	980	980	1
522	20240508	103300	17351415	976	976	976	976	0
523	20240508	103200	17351415	976	976	976	976	0
524	20240508	103100	17351415	976	976	976	976	0
525	20240508	103000	17351415	976	976	976	976	0
526	20240508	102900	17351415	976	976	976	976	0
527	20240508	102800	17351415	976	976	976	976	0
528	20240508	102700	17351415	976	976	976	976	0
529	20240508	102600	17351415	976	976	976	976	0
530	20240508	102500	17351415	976	976	976	976	0
531	20240508	102400	17351415	976	976	976	976	9
532	20240508	102300	17342631	979	979	979	979	0
533	20240508	102200	17342631	979	979	979	979	0
534	20240508	102100	17342631	979	979	979	979	0
535	20240508	102000	17342631	979	979	979	979	126
536	20240508	101900	17219277	976	976	976	976	0
537	20240508	101800	17219277	976	976	976	976	0
538	20240508	101700	17219277	976	976	976	976	0
539	20240508	101600	17219277	976	976	976	976	0
540	20240508	101500	17219277	976	976	976	976	3
541	20240508	101400	17216349	980	977	980	977	9
542	20240508	101300	17207544	980	980	980	980	0
543	20240508	101200	17207544	980	980	980	980	0
544	20240508	101100	17207544	980	980	980	980	0
545	20240508	101000	17207544	980	980	980	980	0
546	20240508	100900	17207544	980	980	980	980	0
547	20240508	100800	17207544	980	980	980	980	0
548	20240508	100700	17207544	980	980	980	980	0
549	20240508	100600	17207544	980	980	980	980	877
550	20240508	100500	16348084	980	980	980	980	0
551	20240508	100400	16348084	980	980	980	980	0
552	20240508	100300	16348084	980	980	980	980	0
553	20240508	100200	16348084	980	980	980	980	0
554	20240508	100100	16348084	980	979	980	979	710
555	20240508	100000	15652894	979	979	979	979	126
556	20240508	095900	15529540	979	979	979	979	0
557	20240508	095800	15529540	979	979	979	979	0
558	20240508	095700	15529540	979	979	979	979	1
559	20240508	095600	15528561	979	979	979	979	11
560	20240508	095500	15517792	979	979	979	979	0
561	20240508	095400	15517792	979	979	979	979	0
562	20240508	095300	15517792	979	979	979	979	0
563	20240508	095200	15517792	979	979	979	979	0
564	20240508	095100	15517792	979	979	979	979	0
565	20240508	095000	15517792	979	979	979	979	0
566	20240508	094900	15517792	979	979	979	979	0
567	20240508	094800	15517792	979	979	979	979	41
568	20240508	094700	15477653	979	979	979	979	5
569	20240508	094600	15472758	979	979	979	979	0
570	20240508	094500	15472758	979	979	979	979	0
571	20240508	094400	15472758	979	979	979	979	0
572	20240508	094300	15472758	979	979	979	979	0
573	20240508	094200	15472758	979	979	979	979	1
574	20240508	094100	15471779	979	979	979	979	0
575	20240508	094000	15471779	979	979	979	979	126
576	20240508	093900	15348425	975	975	975	975	0
577	20240508	093800	15348425	975	975	975	975	0
578	20240508	093700	15348425	975	975	975	975	307
579	20240508	093600	15049100	975	975	975	975	74
580	20240508	093500	14976950	975	975	975	975	0
581	20240508	093400	14976950	975	975	975	975	0
582	20240508	093300	14976950	975	975	975	975	0
583	20240508	093200	14976950	975	975	975	975	0
584	20240508	093100	14976950	975	975	975	975	0
585	20240508	093000	14976950	975	975	975	975	0
586	20240508	092900	14976950	975	975	975	975	0
587	20240508	092800	14976950	975	975	975	975	72
588	20240508	092700	14906750	975	975	975	975	0
589	20240508	092600	14906750	975	975	975	975	0
590	20240508	092500	14906750	975	975	975	975	0
591	20240508	092400	14906750	975	975	975	975	2
592	20240508	092300	14904800	979	979	979	979	0
593	20240508	092200	14904800	979	979	979	979	0
594	20240508	092100	14904800	979	979	979	979	0
595	20240508	092000	14904800	979	979	979	979	626
596	20240508	091900	14291946	979	979	979	979	0
597	20240508	091800	14291946	979	979	979	979	0
598	20240508	091700	14291946	979	979	979	979	0
599	20240508	091600	14291946	979	979	979	979	0
600	20240508	091500	14291946	979	979	979	979	2
601	20240508	091400	14289988	975	975	975	975	0
602	20240508	091300	14289988	975	975	975	975	1112
603	20240508	091200	13205788	975	975	975	975	2200
604	20240508	091100	11060788	975	975	975	973	5519
605	20240508	091000	5681025	975	975	975	975	0
606	20240508	090900	5681025	975	975	975	975	0
607	20240508	090800	5681025	975	975	975	975	1500
608	20240508	090700	4218525	975	975	975	975	0
609	20240508	090600	4218525	975	975	975	975	0
610	20240508	090500	4218525	975	975	975	975	0
611	20240508	090400	4218525	975	975	975	975	0
612	20240508	090300	4218525	975	975	975	975	0
613	20240508	090200	4218525	975	974	975	974	2000
614	20240508	090100	2268825	975	975	975	975	0
615	20240508	090000	2268825	975	975	975	975	2327