KissMeData/113810/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201500	122253213	990	990	990	990	3853
3	20240503	201400	122253213	990	990	990	990	0
4	20240503	201300	122253213	990	990	990	990	0
5	20240503	201200	122253213	990	990	990	990	0
6	20240503	201100	122253213	990	990	990	990	0
7	20240503	201000	122253213	990	990	990	990	0
8	20240503	200900	122253213	990	990	990	990	0
9	20240503	200800	122253213	990	990	990	990	0
10	20240503	200700	122253213	990	990	990	990	0
11	20240503	200600	122253213	990	990	990	990	0
12	20240503	200500	122253213	990	990	990	990	0
13	20240503	200400	122253213	990	990	990	990	0
14	20240503	200300	122253213	990	990	990	990	0
15	20240503	200200	122253213	990	990	990	990	0
16	20240503	200100	122253213	990	990	990	990	0
17	20240503	200000	122253213	990	990	990	990	0
18	20240503	195900	122253213	990	990	990	990	0
19	20240503	195800	122253213	990	990	990	990	0
20	20240503	195700	122253213	990	990	990	990	0
21	20240503	195600	122253213	990	990	990	990	0
22	20240503	195500	122253213	990	990	990	990	0
23	20240503	195400	122253213	990	990	990	990	0
24	20240503	195300	122253213	990	990	990	990	0
25	20240503	195200	122253213	990	990	990	990	0
26	20240503	195100	122253213	990	990	990	990	0
27	20240503	195000	122253213	990	990	990	990	0
28	20240503	194900	122253213	990	990	990	990	0
29	20240503	194800	122253213	990	990	990	990	0
30	20240503	194700	122253213	990	990	990	990	0
31	20240503	194600	122253213	990	990	990	990	0
32	20240503	194500	122253213	990	990	990	990	3853
33	20240503	194400	122253213	990	990	990	990	0
34	20240503	194300	122253213	990	990	990	990	0
35	20240503	194200	122253213	990	990	990	990	0
36	20240503	194100	122253213	990	990	990	990	0
37	20240503	194000	122253213	990	990	990	990	0
38	20240503	193900	122253213	990	990	990	990	0
39	20240503	193800	122253213	990	990	990	990	0
40	20240503	193700	122253213	990	990	990	990	0
41	20240503	193600	122253213	990	990	990	990	0
42	20240503	193500	122253213	990	990	990	990	0
43	20240503	193400	122253213	990	990	990	990	0
44	20240503	193300	122253213	990	990	990	990	0
45	20240503	193200	122253213	990	990	990	990	0
46	20240503	193100	122253213	990	990	990	990	0
47	20240503	193000	122253213	990	990	990	990	0
48	20240503	192900	122253213	990	990	990	990	0
49	20240503	192800	122253213	990	990	990	990	0
50	20240503	192700	122253213	990	990	990	990	0
51	20240503	192600	122253213	990	990	990	990	0
52	20240503	192500	122253213	990	990	990	990	0
53	20240503	192400	122253213	990	990	990	990	0
54	20240503	192300	122253213	990	990	990	990	0
55	20240503	192200	122253213	990	990	990	990	0
56	20240503	192100	122253213	990	990	990	990	0
57	20240503	192000	122253213	990	990	990	990	0
58	20240503	191900	122253213	990	990	990	990	0
59	20240503	191800	122253213	990	990	990	990	0
60	20240503	191700	122253213	990	990	990	990	0
61	20240503	191600	122253213	990	990	990	990	0
62	20240503	191500	122253213	990	990	990	990	3853
63	20240503	191400	122253213	990	990	990	990	0
64	20240503	191300	122253213	990	990	990	990	0
65	20240503	191200	122253213	990	990	990	990	0
66	20240503	191100	122253213	990	990	990	990	0
67	20240503	191000	122253213	990	990	990	990	0
68	20240503	190900	122253213	990	990	990	990	0
69	20240503	190800	122253213	990	990	990	990	0
70	20240503	190700	122253213	990	990	990	990	0
71	20240503	190600	122253213	990	990	990	990	0
72	20240503	190500	122253213	990	990	990	990	0
73	20240503	190400	122253213	990	990	990	990	0
74	20240503	190300	122253213	990	990	990	990	0
75	20240503	190200	122253213	990	990	990	990	0
76	20240503	190100	122253213	990	990	990	990	0
77	20240503	190000	122253213	990	990	990	990	0
78	20240503	185900	122253213	990	990	990	990	0
79	20240503	185800	122253213	990	990	990	990	0
80	20240503	185700	122253213	990	990	990	990	0
81	20240503	185600	122253213	990	990	990	990	0
82	20240503	185500	122253213	990	990	990	990	0
83	20240503	185400	122253213	990	990	990	990	0
84	20240503	185300	122253213	990	990	990	990	0
85	20240503	185200	122253213	990	990	990	990	0
86	20240503	185100	122253213	990	990	990	990	0
87	20240503	185000	122253213	990	990	990	990	0
88	20240503	184900	122253213	990	990	990	990	0
89	20240503	184800	122253213	990	990	990	990	0
90	20240503	184700	122253213	990	990	990	990	0
91	20240503	184600	122253213	990	990	990	990	0
92	20240503	184500	122253213	990	990	990	990	3853
93	20240503	184400	122253213	990	990	990	990	0
94	20240503	184300	122253213	990	990	990	990	0
95	20240503	184200	122253213	990	990	990	990	0
96	20240503	184100	122253213	990	990	990	990	0
97	20240503	184000	122253213	990	990	990	990	0
98	20240503	183900	122253213	990	990	990	990	0
99	20240503	183800	122253213	990	990	990	990	0
100	20240503	183700	122253213	990	990	990	990	0
101	20240503	183600	122253213	990	990	990	990	0
102	20240503	183500	122253213	990	990	990	990	0
103	20240503	183400	122253213	990	990	990	990	0
104	20240503	183300	122253213	990	990	990	990	0
105	20240503	183200	122253213	990	990	990	990	0
106	20240503	183100	122253213	990	990	990	990	0
107	20240503	183000	122253213	990	990	990	990	0
108	20240503	182900	122253213	990	990	990	990	0
109	20240503	182800	122253213	990	990	990	990	0
110	20240503	182700	122253213	990	990	990	990	0
111	20240503	182600	122253213	990	990	990	990	0
112	20240503	182500	122253213	990	990	990	990	0
113	20240503	182400	122253213	990	990	990	990	0
114	20240503	182300	122253213	990	990	990	990	0
115	20240503	182200	122253213	990	990	990	990	0
116	20240503	182100	122253213	990	990	990	990	0
117	20240503	182000	122253213	990	990	990	990	0
118	20240503	181900	122253213	990	990	990	990	0
119	20240503	181800	122253213	990	990	990	990	0
120	20240503	181700	122253213	990	990	990	990	0
121	20240503	181600	122253213	990	990	990	990	0
122	20240503	181500	122253213	990	990	990	990	3853
123	20240503	181400	122253213	990	990	990	990	0
124	20240503	181300	122253213	990	990	990	990	0
125	20240503	181200	122253213	990	990	990	990	0
126	20240503	181100	122253213	990	990	990	990	0
127	20240503	181000	122253213	990	990	990	990	0
128	20240503	180900	122253213	990	990	990	990	0
129	20240503	180800	122253213	990	990	990	990	0
130	20240503	180700	122253213	990	990	990	990	0
131	20240503	180600	122253213	990	990	990	990	0
132	20240503	180500	122253213	990	990	990	990	0
133	20240503	180400	122253213	990	990	990	990	0
134	20240503	180300	122253213	990	990	990	990	0
135	20240503	180200	122253213	990	990	990	990	0
136	20240503	180100	122253213	990	990	990	990	0
137	20240503	180000	122253213	990	990	990	990	0
138	20240503	175900	122253213	990	990	990	990	0
139	20240503	175800	122253213	990	990	990	990	0
140	20240503	175700	122253213	990	990	990	990	0
141	20240503	175600	122253213	990	990	990	990	0
142	20240503	175500	122253213	990	990	990	990	0
143	20240503	175400	122253213	990	990	990	990	0
144	20240503	175300	122253213	990	990	990	990	0
145	20240503	175200	122253213	990	990	990	990	0
146	20240503	175100	122253213	990	990	990	990	0
147	20240503	175000	122253213	990	990	990	990	0
148	20240503	174900	122253213	990	990	990	990	0
149	20240503	174800	122253213	990	990	990	990	0
150	20240503	174700	122253213	990	990	990	990	0
151	20240503	174600	122253213	990	990	990	990	0
152	20240503	174500	122253213	990	990	990	990	3853
153	20240503	174400	122253213	990	990	990	990	0
154	20240503	174300	122253213	990	990	990	990	0
155	20240503	174200	122253213	990	990	990	990	0
156	20240503	174100	122253213	990	990	990	990	0
157	20240503	174000	122253213	990	990	990	990	0
158	20240503	173900	122253213	990	990	990	990	0
159	20240503	173800	122253213	990	990	990	990	0
160	20240503	173700	122253213	990	990	990	990	0
161	20240503	173600	122253213	990	990	990	990	0
162	20240503	173500	122253213	990	990	990	990	0
163	20240503	173400	122253213	990	990	990	990	0
164	20240503	173300	122253213	990	990	990	990	0
165	20240503	173200	122253213	990	990	990	990	0
166	20240503	173100	122253213	990	990	990	990	0
167	20240503	173000	122253213	990	990	990	990	0
168	20240503	172900	122253213	990	990	990	990	0
169	20240503	172800	122253213	990	990	990	990	0
170	20240503	172700	122253213	990	990	990	990	0
171	20240503	172600	122253213	990	990	990	990	0
172	20240503	172500	122253213	990	990	990	990	0
173	20240503	172400	122253213	990	990	990	990	0
174	20240503	172300	122253213	990	990	990	990	0
175	20240503	172200	122253213	990	990	990	990	0
176	20240503	172100	122253213	990	990	990	990	0
177	20240503	172000	122253213	990	990	990	990	0
178	20240503	171900	122253213	990	990	990	990	0
179	20240503	171800	122253213	990	990	990	990	0
180	20240503	171700	122253213	990	990	990	990	0
181	20240503	171600	122253213	990	990	990	990	0
182	20240503	171500	122253213	990	990	990	990	3853
183	20240503	171400	122253213	990	990	990	990	0
184	20240503	171300	122253213	990	990	990	990	0
185	20240503	171200	122253213	990	990	990	990	0
186	20240503	171100	122253213	990	990	990	990	0
187	20240503	171000	122253213	990	990	990	990	0
188	20240503	170900	122253213	990	990	990	990	0
189	20240503	170800	122253213	990	990	990	990	0
190	20240503	170700	122253213	990	990	990	990	0
191	20240503	170600	122253213	990	990	990	990	0
192	20240503	170500	122253213	990	990	990	990	0
193	20240503	170400	122253213	990	990	990	990	0
194	20240503	170300	122253213	990	990	990	990	0
195	20240503	170200	122253213	990	990	990	990	0
196	20240503	170100	122253213	990	990	990	990	0
197	20240503	170000	122253213	990	990	990	990	0
198	20240503	165900	122253213	990	990	990	990	0
199	20240503	165800	122253213	990	990	990	990	0
200	20240503	165700	122253213	990	990	990	990	0
201	20240503	165600	122253213	990	990	990	990	0
202	20240503	165500	122253213	990	990	990	990	0
203	20240503	165400	122253213	990	990	990	990	0
204	20240503	165300	122253213	990	990	990	990	0
205	20240503	165200	122253213	990	990	990	990	0
206	20240503	165100	122253213	990	990	990	990	0
207	20240503	165000	122253213	990	990	990	990	0
208	20240503	164900	122253213	990	990	990	990	0
209	20240503	164800	122253213	990	990	990	990	0
210	20240503	164700	122253213	990	990	990	990	0
211	20240503	164600	122253213	990	990	990	990	0
212	20240503	164500	122253213	990	990	990	990	3853
213	20240503	164400	122253213	990	990	990	990	0
214	20240503	164300	122253213	990	990	990	990	0
215	20240503	164200	122253213	990	990	990	990	0
216	20240503	164100	122253213	990	990	990	990	0
217	20240503	164000	122253213	990	990	990	990	0
218	20240503	163900	122253213	990	990	990	990	0
219	20240503	163800	122253213	990	990	990	990	0
220	20240503	163700	122253213	990	990	990	990	0
221	20240503	163600	122253213	990	990	990	990	0
222	20240503	163500	122253213	990	990	990	990	0
223	20240503	163400	122253213	990	990	990	990	0
224	20240503	163300	122253213	990	990	990	990	0
225	20240503	163200	122253213	990	990	990	990	0
226	20240503	163100	122253213	990	990	990	990	0
227	20240503	163000	122253213	990	990	990	990	0
228	20240503	162900	122253213	990	990	990	990	0
229	20240503	162800	122253213	990	990	990	990	0
230	20240503	162700	122253213	990	990	990	990	0
231	20240503	162600	122253213	990	990	990	990	0
232	20240503	162500	122253213	990	990	990	990	0
233	20240503	162400	122253213	990	990	990	990	0
234	20240503	162300	122253213	990	990	990	990	0
235	20240503	162200	122253213	990	990	990	990	0
236	20240503	162100	122253213	990	990	990	990	0
237	20240503	162000	122253213	990	990	990	990	0
238	20240503	161900	122253213	990	990	990	990	0
239	20240503	161800	122253213	990	990	990	990	0
240	20240503	161700	122253213	990	990	990	990	0
241	20240503	161600	122253213	990	990	990	990	0
242	20240503	161500	122253213	990	990	990	990	3853
243	20240503	161400	122253213	990	990	990	990	0
244	20240503	161300	122253213	990	990	990	990	0
245	20240503	161200	122253213	990	990	990	990	0
246	20240503	161100	122253213	990	990	990	990	0
247	20240503	161000	122253213	990	990	990	990	0
248	20240503	160900	122253213	990	990	990	990	0
249	20240503	160800	122253213	990	990	990	990	0
250	20240503	160700	122253213	990	990	990	990	0
251	20240503	160600	122253213	990	990	990	990	0
252	20240503	160500	122253213	990	990	990	990	0
253	20240503	160400	122253213	990	990	990	990	0
254	20240503	160300	122253213	990	990	990	990	0
255	20240503	160200	122253213	990	990	990	990	0
256	20240503	160100	122253213	990	990	990	990	0
257	20240503	160000	122253213	990	990	990	990	0
258	20240503	155900	122253213	990	990	990	990	0
259	20240503	155800	122253213	990	990	990	990	0
260	20240503	155700	122253213	990	990	990	990	0
261	20240503	155600	122253213	990	990	990	990	0
262	20240503	155500	122253213	990	990	990	990	0
263	20240503	155400	122253213	990	990	990	990	0
264	20240503	155300	122253213	990	990	990	990	0
265	20240503	155200	122253213	990	990	990	990	0
266	20240503	155100	122253213	990	990	990	990	0
267	20240503	155000	122253213	990	990	990	990	0
268	20240503	154900	122253213	990	990	990	990	0
269	20240503	154800	122253213	990	990	990	990	0
270	20240503	154700	122253213	990	990	990	990	0
271	20240503	154600	122253213	990	990	990	990	0
272	20240503	154500	122253213	990	990	990	990	3853
273	20240503	154400	122253213	990	990	990	990	0
274	20240503	154300	122253213	990	990	990	990	0
275	20240503	154200	122253213	990	990	990	990	0
276	20240503	154100	122253213	990	990	990	990	0
277	20240503	154000	122253213	990	990	990	990	0
278	20240503	153900	122253213	990	990	990	990	0
279	20240503	153800	122253213	990	990	990	990	0
280	20240503	153700	122253213	990	990	990	990	0
281	20240503	153600	122253213	990	990	990	990	0
282	20240503	153500	122253213	990	990	990	990	0
283	20240503	153400	122253213	990	990	990	990	0
284	20240503	153300	122253213	990	990	990	990	0
285	20240503	153200	122253213	990	990	990	990	0
286	20240503	153100	122253213	990	990	990	990	0
287	20240503	153000	122253213	990	990	990	990	3853
288	20240503	152900	118438743	990	990	990	990	0
289	20240503	152800	118438743	990	990	990	990	0
290	20240503	152700	118438743	990	990	990	990	0
291	20240503	152600	118438743	990	990	990	990	0
292	20240503	152500	118438743	990	990	990	990	0
293	20240503	152400	118438743	990	990	990	990	0
294	20240503	152300	118438743	990	990	990	990	0
295	20240503	152200	118438743	990	990	990	990	0
296	20240503	152100	118438743	990	990	990	990	0
297	20240503	152000	118438743	990	990	990	990	0
298	20240503	151900	118438743	990	979	990	979	4095
299	20240503	151800	114414978	972	975	979	972	3078
300	20240503	151700	111409637	975	975	975	975	3
301	20240503	151600	111406712	972	973	973	972	23
302	20240503	151500	111384355	974	974	975	974	15
303	20240503	151400	111369742	973	975	975	971	8272
304	20240503	151300	103328439	971	971	971	971	0
305	20240503	151200	103328439	971	974	974	971	513
306	20240503	151100	102829775	976	972	976	972	3200
307	20240503	151000	99714391	972	971	972	971	2907
308	20240503	150900	96890942	971	971	971	971	0
309	20240503	150800	96890942	971	971	971	971	0
310	20240503	150700	96890942	971	971	971	971	270
311	20240503	150600	96628772	971	972	972	971	1998
312	20240503	150500	94688118	973	973	973	973	22
313	20240503	150400	94666712	973	973	973	973	0
314	20240503	150300	94666712	973	973	973	973	0
315	20240503	150200	94666712	973	973	973	973	0
316	20240503	150100	94666712	973	973	973	973	20
317	20240503	150000	94647252	973	973	973	973	0
318	20240503	145900	94647252	973	973	973	973	0
319	20240503	145800	94647252	973	973	973	973	130
320	20240503	145700	94520762	973	973	973	973	5
321	20240503	145600	94515897	972	972	972	972	0
322	20240503	145500	94515897	972	972	972	972	0
323	20240503	145400	94515897	972	972	972	972	385
324	20240503	145300	94141677	972	972	972	972	0
325	20240503	145200	94141677	972	971	972	970	677
326	20240503	145100	93483819	972	972	972	972	21
327	20240503	145000	93463407	972	972	972	972	59
328	20240503	144900	93406059	972	972	972	972	0
329	20240503	144800	93406059	972	972	972	972	27
330	20240503	144700	93379815	972	972	972	972	0
331	20240503	144600	93379815	972	972	972	972	3
332	20240503	144500	93376899	970	970	970	970	0
333	20240503	144400	93376899	970	970	970	970	0
334	20240503	144300	93376899	970	970	970	970	0
335	20240503	144200	93376899	970	970	970	970	0
336	20240503	144100	93376899	970	970	970	970	0
337	20240503	144000	93376899	970	970	970	970	94
338	20240503	143900	93285719	972	972	972	972	1
339	20240503	143800	93284747	972	972	972	972	30
340	20240503	143700	93255587	972	972	972	972	7
341	20240503	143600	93248783	970	970	970	970	0
342	20240503	143500	93248783	970	970	970	970	94
343	20240503	143400	93157603	971	972	972	971	3077
344	20240503	143300	90169681	972	972	972	972	0
345	20240503	143200	90169681	972	972	972	972	0
346	20240503	143100	90169681	972	972	972	972	85
347	20240503	143000	90087061	974	974	974	974	22
348	20240503	142900	90065633	974	974	974	974	0
349	20240503	142800	90065633	974	974	974	974	0
350	20240503	142700	90065633	974	974	974	974	2
351	20240503	142600	90063685	972	972	972	972	0
352	20240503	142500	90063685	972	972	972	972	1000
353	20240503	142400	89091685	972	972	972	972	0
354	20240503	142300	89091685	972	972	972	972	0
355	20240503	142200	89091685	972	972	972	972	0
356	20240503	142100	89091685	972	972	972	972	0
357	20240503	142000	89091685	972	972	972	972	95
358	20240503	141900	88999345	974	974	974	974	32
359	20240503	141800	88968177	974	974	974	974	0
360	20240503	141700	88968177	974	974	974	974	2
361	20240503	141600	88966229	973	973	973	973	0
362	20240503	141500	88966229	973	973	974	973	594
363	20240503	141400	88388247	974	975	975	974	740
364	20240503	141300	87667481	976	976	976	976	5
365	20240503	141200	87662601	974	974	974	974	535
366	20240503	141100	87141511	977	977	977	977	0
367	20240503	141000	87141511	977	977	977	977	0
368	20240503	140900	87141511	977	977	977	977	0
369	20240503	140800	87141511	977	977	977	977	200
370	20240503	140700	86946111	977	977	977	977	0
371	20240503	140600	86946111	977	977	977	977	50
372	20240503	140500	86897261	977	977	977	977	100
373	20240503	140400	86799561	974	974	974	974	0
374	20240503	140300	86799561	974	974	974	974	0
375	20240503	140200	86799561	974	974	974	974	0
376	20240503	140100	86799561	974	974	974	974	0
377	20240503	140000	86799561	974	974	974	974	95
378	20240503	135900	86707031	974	974	974	974	0
379	20240503	135800	86707031	974	974	974	974	0
380	20240503	135700	86707031	974	974	974	974	0
381	20240503	135600	86707031	974	974	974	974	0
382	20240503	135500	86707031	974	974	974	974	94
383	20240503	135400	86615475	978	978	978	978	0
384	20240503	135300	86615475	978	978	978	978	0
385	20240503	135200	86615475	978	978	978	978	0
386	20240503	135100	86615475	978	978	978	978	0
387	20240503	135000	86615475	978	978	978	978	50
388	20240503	134900	86566575	978	978	978	978	0
389	20240503	134800	86566575	978	978	978	978	0
390	20240503	134700	86566575	978	978	978	978	0
391	20240503	134600	86566575	978	977	978	977	82
392	20240503	134500	86486459	977	977	977	977	0
393	20240503	134400	86486459	977	977	977	977	0
394	20240503	134300	86486459	977	977	977	977	0
395	20240503	134200	86486459	977	977	977	977	4005
396	20240503	134100	82573574	974	974	974	974	0
397	20240503	134000	82573574	974	974	974	974	95
398	20240503	133900	82481044	977	977	977	977	0
399	20240503	133800	82481044	977	977	977	977	0
400	20240503	133700	82481044	977	977	977	977	5
401	20240503	133600	82476159	973	973	973	973	0
402	20240503	133500	82476159	973	973	973	973	94
403	20240503	133400	82384697	973	973	973	973	0
404	20240503	133300	82384697	973	973	973	973	31
405	20240503	133200	82354534	977	977	977	977	10
406	20240503	133100	82344764	974	974	974	974	0
407	20240503	133000	82344764	974	974	974	974	0
408	20240503	132900	82344764	974	974	974	974	278
409	20240503	132800	82073992	974	974	974	974	0
410	20240503	132700	82073992	974	974	974	974	767
411	20240503	132600	81326934	971	971	971	971	1426
412	20240503	132500	79942288	972	974	974	972	1419
413	20240503	132400	78563016	973	973	973	973	100
414	20240503	132300	78465716	973	973	973	973	381
415	20240503	132200	78095003	973	973	973	973	0
416	20240503	132100	78095003	973	973	973	973	0
417	20240503	132000	78095003	973	973	973	973	95
418	20240503	131900	78002568	975	975	975	975	10
419	20240503	131800	77992818	975	975	975	975	2
420	20240503	131700	77990868	973	973	973	973	347
421	20240503	131600	77653237	976	975	976	975	33
422	20240503	131500	77621031	973	975	975	973	1094
423	20240503	131400	76555471	975	975	975	975	0
424	20240503	131300	76555471	975	975	975	975	0
425	20240503	131200	76555471	975	975	975	975	10
426	20240503	131100	76545721	977	977	977	977	0
427	20240503	131000	76545721	977	977	977	977	1
428	20240503	130900	76544744	977	977	977	977	24
429	20240503	130800	76521296	977	977	977	977	1
430	20240503	130700	76520319	977	977	977	977	0
431	20240503	130600	76520319	977	977	977	977	0
432	20240503	130500	76520319	977	977	977	977	0
433	20240503	130400	76520319	977	977	977	977	0
434	20240503	130300	76520319	977	977	977	977	0
435	20240503	130200	76520319	977	977	977	977	2
436	20240503	130100	76518365	975	975	975	975	0
437	20240503	130000	76518365	975	975	975	975	275
438	20240503	125900	76250240	978	978	978	978	0
439	20240503	125800	76250240	978	978	978	978	0
440	20240503	125700	76250240	978	978	978	978	34
441	20240503	125600	76216988	978	976	978	976	410
442	20240503	125500	75816818	976	976	976	976	94
443	20240503	125400	75725074	977	977	977	977	10
444	20240503	125300	75715304	978	978	978	978	0
445	20240503	125200	75715304	978	978	978	978	0
446	20240503	125100	75715304	978	978	978	978	0
447	20240503	125000	75715304	978	978	978	978	0
448	20240503	124900	75715304	978	978	978	978	0
449	20240503	124800	75715304	978	978	978	978	0
450	20240503	124700	75715304	978	978	978	978	3
451	20240503	124600	75712370	976	976	976	976	0
452	20240503	124500	75712370	976	976	976	976	0
453	20240503	124400	75712370	976	976	976	976	0
454	20240503	124300	75712370	976	976	976	976	0
455	20240503	124200	75712370	976	976	976	976	0
456	20240503	124100	75712370	976	976	976	976	0
457	20240503	124000	75712370	976	976	976	976	95
458	20240503	123900	75619650	974	974	974	974	0
459	20240503	123800	75619650	974	974	974	974	0
460	20240503	123700	75619650	974	974	974	974	0
461	20240503	123600	75619650	974	974	974	974	0
462	20240503	123500	75619650	974	974	974	974	94
463	20240503	123400	75528094	979	979	979	979	0
464	20240503	123300	75528094	979	979	979	979	0
465	20240503	123200	75528094	979	979	979	979	0
466	20240503	123100	75528094	979	975	979	975	398
467	20240503	123000	75140020	979	979	979	979	0
468	20240503	122900	75140020	979	979	979	979	0
469	20240503	122800	75140020	979	979	979	979	0
470	20240503	122700	75140020	979	979	979	979	0
471	20240503	122600	75140020	979	979	979	979	0
472	20240503	122500	75140020	979	979	979	979	0
473	20240503	122400	75140020	979	979	979	979	0
474	20240503	122300	75140020	979	979	979	979	0
475	20240503	122200	75140020	979	979	979	979	0
476	20240503	122100	75140020	979	979	979	979	0
477	20240503	122000	75140020	979	975	979	975	100
478	20240503	121900	75042500	979	979	979	979	0
479	20240503	121800	75042500	979	979	979	979	0
480	20240503	121700	75042500	979	979	979	979	0
481	20240503	121600	75042500	979	979	979	979	5
482	20240503	121500	75037605	975	975	975	975	94
483	20240503	121400	74945955	975	975	975	975	0
484	20240503	121300	74945955	975	975	975	975	0
485	20240503	121200	74945955	975	975	975	975	1
486	20240503	121100	74944980	979	978	979	978	89
487	20240503	121000	74857936	979	979	979	979	5
488	20240503	120900	74853041	979	979	979	979	0
489	20240503	120800	74853041	979	979	979	979	2
490	20240503	120700	74851083	973	973	973	973	0
491	20240503	120600	74851083	973	973	973	973	0
492	20240503	120500	74851083	973	973	973	973	0
493	20240503	120400	74851083	973	973	973	973	0
494	20240503	120300	74851083	973	973	973	973	11
495	20240503	120200	74840380	979	979	979	979	2
496	20240503	120100	74838422	979	979	979	979	0
497	20240503	120000	74838422	979	973	979	973	105
498	20240503	115900	74736197	975	975	975	975	107
499	20240503	115800	74631872	979	979	979	979	0
500	20240503	115700	74631872	979	979	979	979	0
501	20240503	115600	74631872	979	979	979	979	6
502	20240503	115500	74625998	975	975	975	975	95
503	20240503	115400	74533373	979	979	979	979	0
504	20240503	115300	74533373	979	979	979	979	30
505	20240503	115200	74504003	978	978	978	978	54
506	20240503	115100	74451191	978	978	978	976	3227
507	20240503	115000	71295187	978	978	978	978	5
508	20240503	114900	71290297	978	978	978	978	0
509	20240503	114800	71290297	978	978	978	978	0
510	20240503	114700	71290297	978	978	978	978	0
511	20240503	114600	71290297	978	978	978	978	0
512	20240503	114500	71290297	978	978	978	978	0
513	20240503	114400	71290297	978	978	978	978	0
514	20240503	114300	71290297	978	978	978	978	0
515	20240503	114200	71290297	978	978	978	978	12
516	20240503	114100	71278561	974	974	974	974	245
517	20240503	114000	71039931	973	973	973	973	95
518	20240503	113900	70947496	974	974	974	974	0
519	20240503	113800	70947496	974	974	974	974	100
520	20240503	113700	70850096	974	974	974	974	0
521	20240503	113600	70850096	974	974	974	974	0
522	20240503	113500	70850096	974	974	974	974	14
523	20240503	113400	70836460	978	978	978	978	0
524	20240503	113300	70836460	978	978	978	978	1
525	20240503	113200	70835482	978	978	978	978	0
526	20240503	113100	70835482	978	978	978	978	0
527	20240503	113000	70835482	978	978	978	978	0
528	20240503	112900	70835482	978	978	978	978	0
529	20240503	112800	70835482	978	978	978	978	0
530	20240503	112700	70835482	978	978	978	978	0
531	20240503	112600	70835482	978	978	978	978	0
532	20240503	112500	70835482	978	978	978	978	3
533	20240503	112400	70832548	975	975	975	975	334
534	20240503	112300	70506898	973	973	973	973	0
535	20240503	112200	70506898	973	973	973	973	0
536	20240503	112100	70506898	973	973	973	973	0
537	20240503	112000	70506898	973	973	973	973	95
538	20240503	111900	70414463	978	978	978	978	0
539	20240503	111800	70414463	978	978	978	978	133
540	20240503	111700	70284389	973	973	973	973	0
541	20240503	111600	70284389	973	973	973	973	42
542	20240503	111500	70243523	973	973	973	973	53
543	20240503	111400	70191954	978	978	978	978	0
544	20240503	111300	70191954	978	978	978	978	0
545	20240503	111200	70191954	978	978	978	978	0
546	20240503	111100	70191954	978	978	978	978	0
547	20240503	111000	70191954	978	978	978	978	0
548	20240503	110900	70191954	978	978	978	978	1
549	20240503	110800	70190976	978	978	978	978	0
550	20240503	110700	70190976	978	978	978	978	10
551	20240503	110600	70181196	973	972	973	972	407
552	20240503	110500	69785452	970	970	970	970	0
553	20240503	110400	69785452	970	970	970	970	0
554	20240503	110300	69785452	970	970	970	970	10
555	20240503	110200	69775752	971	971	971	971	0
556	20240503	110100	69775752	971	971	971	971	866
557	20240503	110000	68934866	971	971	971	971	95
558	20240503	105900	68842621	970	970	970	970	0
559	20240503	105800	68842621	970	977	981	968	11767
560	20240503	105700	57410236	977	977	977	977	0
561	20240503	105600	57410236	977	977	977	977	0
562	20240503	105500	57410236	977	977	977	977	95
563	20240503	105400	57317421	982	982	982	982	3
564	20240503	105300	57314475	982	982	982	982	0
565	20240503	105200	57314475	982	982	982	982	0
566	20240503	105100	57314475	982	982	982	982	0
567	20240503	105000	57314475	982	977	982	977	167
568	20240503	104900	57151306	982	982	982	982	0
569	20240503	104800	57151306	982	982	982	982	0
570	20240503	104700	57151306	982	982	982	982	2
571	20240503	104600	57149342	977	977	977	977	722
572	20240503	104500	56443948	982	982	982	982	0
573	20240503	104400	56443948	982	982	982	982	10
574	20240503	104300	56434128	977	977	977	977	0
575	20240503	104200	56434128	977	977	977	977	601
576	20240503	104100	55846951	982	982	982	982	0
577	20240503	104000	55846951	982	978	982	977	98
578	20240503	103900	55751105	982	982	982	982	10
579	20240503	103800	55741285	978	978	978	978	0
580	20240503	103700	55741285	978	978	978	978	2126
581	20240503	103600	53662057	978	978	978	978	80
582	20240503	103500	53583817	980	980	980	980	569
583	20240503	103400	53026197	982	982	982	982	2
584	20240503	103300	53024233	982	982	982	982	0
585	20240503	103200	53024233	982	982	982	982	0
586	20240503	103100	53024233	982	982	982	982	0
587	20240503	103000	53024233	982	982	982	982	2350
588	20240503	102900	50716533	984	984	984	984	0
589	20240503	102800	50716533	984	984	984	984	0
590	20240503	102700	50716533	984	984	984	984	0
591	20240503	102600	50716533	984	984	984	984	0
592	20240503	102500	50716533	984	984	984	984	0
593	20240503	102400	50716533	984	984	984	984	0
594	20240503	102300	50716533	984	984	984	984	0
595	20240503	102200	50716533	984	979	984	979	81
596	20240503	102100	50637209	984	984	984	984	5
597	20240503	102000	50632289	980	980	980	980	96
598	20240503	101900	50538209	980	980	980	980	0
599	20240503	101800	50538209	980	980	980	980	0
600	20240503	101700	50538209	980	980	980	980	1
601	20240503	101600	50537229	978	978	978	978	0
602	20240503	101500	50537229	978	978	978	978	95
603	20240503	101400	50444319	984	984	984	984	3
604	20240503	101300	50441367	978	978	978	978	78
605	20240503	101200	50365083	979	979	979	979	940
606	20240503	101100	49444823	981	981	981	981	0
607	20240503	101000	49444823	981	981	981	981	0
608	20240503	100900	49444823	981	981	981	981	0
609	20240503	100800	49444823	981	981	981	981	0
610	20240503	100700	49444823	981	981	981	981	0
611	20240503	100600	49444823	981	979	981	979	3624
612	20240503	100500	45896599	980	980	980	980	0
613	20240503	100400	45896599	980	982	982	980	1631
614	20240503	100300	44296515	985	985	985	985	5
615	20240503	100200	44291590	982	982	982	982	1
616	20240503	100100	44290608	983	983	983	983	0
617	20240503	100000	44290608	983	983	983	983	224
618	20240503	095900	44070416	984	985	985	984	1616
619	20240503	095800	42480132	986	987	987	986	6
620	20240503	095700	42474213	988	988	988	988	1
621	20240503	095600	42473225	987	987	987	987	1000
622	20240503	095500	41486225	988	988	988	988	9
623	20240503	095400	41477333	992	992	992	992	286
624	20240503	095300	41193621	992	992	992	992	242
625	20240503	095200	40953557	991	987	991	987	349
626	20240503	095100	40607974	987	986	987	986	908
627	20240503	095000	39712683	985	985	985	985	873
628	20240503	094900	38852778	985	984	985	984	145
629	20240503	094800	38710096	984	984	984	984	0
630	20240503	094700	38710096	984	984	984	984	0
631	20240503	094600	38710096	984	984	984	984	0
632	20240503	094500	38710096	984	984	984	984	201
633	20240503	094400	38512312	983	983	983	983	0
634	20240503	094300	38512312	983	983	983	983	0
635	20240503	094200	38512312	983	983	983	983	0
636	20240503	094100	38512312	983	983	983	983	0
637	20240503	094000	38512312	983	983	983	983	208
638	20240503	093900	38307848	985	985	985	985	0
639	20240503	093800	38307848	985	985	985	985	0
640	20240503	093700	38307848	985	985	985	985	2
641	20240503	093600	38305878	985	985	985	985	2
642	20240503	093500	38303908	982	982	982	982	95
643	20240503	093400	38210618	983	983	983	983	1
644	20240503	093300	38209635	984	984	984	984	0
645	20240503	093200	38209635	984	984	984	984	14
646	20240503	093100	38195859	984	984	984	984	2726
647	20240503	093000	35513475	984	984	984	984	2
648	20240503	092900	35511507	984	984	984	984	2
649	20240503	092800	35509539	984	984	984	984	2
650	20240503	092700	35507571	984	982	984	982	160
651	20240503	092600	35350137	984	983	984	982	48
652	20240503	092500	35302909	984	982	984	982	5
653	20240503	092400	35297995	983	984	984	983	1781
654	20240503	092300	33547253	984	983	986	983	208
655	20240503	092200	33342633	986	986	986	986	2324
656	20240503	092100	31051169	983	986	986	983	14
657	20240503	092000	31037374	983	984	984	983	98
658	20240503	091900	30940945	984	984	984	983	452
659	20240503	091800	30496318	984	984	984	984	3
660	20240503	091700	30493366	983	983	983	983	3
661	20240503	091600	30490417	983	984	984	983	107
662	20240503	091500	30385233	983	987	987	983	2926
663	20240503	091400	27502480	987	987	987	987	3
664	20240503	091300	27499519	987	987	987	987	3
665	20240503	091200	27496558	990	989	990	985	4555
666	20240503	091100	22989184	985	986	986	985	3
667	20240503	091000	22986227	990	987	990	985	1235
668	20240503	090900	21768060	987	987	987	987	4
669	20240503	090800	21764112	987	991	991	987	103
670	20240503	090700	21662051	987	987	991	987	445
671	20240503	090600	21222828	991	987	991	987	4
672	20240503	090500	21218876	987	993	993	987	337
673	20240503	090400	20885909	993	986	993	986	8
674	20240503	090300	20877986	993	996	996	986	572
675	20240503	090200	20308464	985	987	987	985	2781
676	20240503	090100	17568069	987	998	1005	987	2305
677	20240503	090000	15275148	997	985	997	985	12264