KissMeData/085310/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195700	133689862	922	922	922	922	978
3	20240502	195600	133689862	922	922	922	922	0
4	20240502	195500	133689862	922	922	922	922	0
5	20240502	195400	133689862	922	922	922	922	0
6	20240502	195300	133689862	922	922	922	922	0
7	20240502	195200	133689862	922	922	922	922	0
8	20240502	195100	133689862	922	922	922	922	0
9	20240502	195000	133689862	922	922	922	922	0
10	20240502	194900	133689862	922	922	922	922	0
11	20240502	194800	133689862	922	922	922	922	0
12	20240502	194700	133689862	922	922	922	922	0
13	20240502	194600	133689862	922	922	922	922	0
14	20240502	194500	133689862	922	922	922	922	0
15	20240502	194400	133689862	922	922	922	922	0
16	20240502	194300	133689862	922	922	922	922	0
17	20240502	194200	133689862	922	922	922	922	0
18	20240502	194100	133689862	922	922	922	922	0
19	20240502	194000	133689862	922	922	922	922	0
20	20240502	193900	133689862	922	922	922	922	0
21	20240502	193800	133689862	922	922	922	922	0
22	20240502	193700	133689862	922	922	922	922	0
23	20240502	193600	133689862	922	922	922	922	0
24	20240502	193500	133689862	922	922	922	922	0
25	20240502	193400	133689862	922	922	922	922	0
26	20240502	193300	133689862	922	922	922	922	0
27	20240502	193200	133689862	922	922	922	922	0
28	20240502	193100	133689862	922	922	922	922	0
29	20240502	193000	133689862	922	922	922	922	0
30	20240502	192900	133689862	922	922	922	922	0
31	20240502	192800	133689862	922	922	922	922	0
32	20240502	192700	133689862	922	922	922	922	978
33	20240502	192600	133689862	922	922	922	922	0
34	20240502	192500	133689862	922	922	922	922	0
35	20240502	192400	133689862	922	922	922	922	0
36	20240502	192300	133689862	922	922	922	922	0
37	20240502	192200	133689862	922	922	922	922	0
38	20240502	192100	133689862	922	922	922	922	0
39	20240502	192000	133689862	922	922	922	922	0
40	20240502	191900	133689862	922	922	922	922	0
41	20240502	191800	133689862	922	922	922	922	0
42	20240502	191700	133689862	922	922	922	922	0
43	20240502	191600	133689862	922	922	922	922	0
44	20240502	191500	133689862	922	922	922	922	0
45	20240502	191400	133689862	922	922	922	922	0
46	20240502	191300	133689862	922	922	922	922	0
47	20240502	191200	133689862	922	922	922	922	0
48	20240502	191100	133689862	922	922	922	922	0
49	20240502	191000	133689862	922	922	922	922	0
50	20240502	190900	133689862	922	922	922	922	0
51	20240502	190800	133689862	922	922	922	922	0
52	20240502	190700	133689862	922	922	922	922	0
53	20240502	190600	133689862	922	922	922	922	0
54	20240502	190500	133689862	922	922	922	922	0
55	20240502	190400	133689862	922	922	922	922	0
56	20240502	190300	133689862	922	922	922	922	0
57	20240502	190200	133689862	922	922	922	922	0
58	20240502	190100	133689862	922	922	922	922	0
59	20240502	190000	133689862	922	922	922	922	0
60	20240502	185900	133689862	922	922	922	922	0
61	20240502	185800	133689862	922	922	922	922	0
62	20240502	185700	133689862	922	922	922	922	978
63	20240502	185600	133689862	922	922	922	922	0
64	20240502	185500	133689862	922	922	922	922	0
65	20240502	185400	133689862	922	922	922	922	0
66	20240502	185300	133689862	922	922	922	922	0
67	20240502	185200	133689862	922	922	922	922	0
68	20240502	185100	133689862	922	922	922	922	0
69	20240502	185000	133689862	922	922	922	922	0
70	20240502	184900	133689862	922	922	922	922	0
71	20240502	184800	133689862	922	922	922	922	0
72	20240502	184700	133689862	922	922	922	922	0
73	20240502	184600	133689862	922	922	922	922	0
74	20240502	184500	133689862	922	922	922	922	0
75	20240502	184400	133689862	922	922	922	922	0
76	20240502	184300	133689862	922	922	922	922	0
77	20240502	184200	133689862	922	922	922	922	0
78	20240502	184100	133689862	922	922	922	922	0
79	20240502	184000	133689862	922	922	922	922	0
80	20240502	183900	133689862	922	922	922	922	0
81	20240502	183800	133689862	922	922	922	922	0
82	20240502	183700	133689862	922	922	922	922	0
83	20240502	183600	133689862	922	922	922	922	0
84	20240502	183500	133689862	922	922	922	922	0
85	20240502	183400	133689862	922	922	922	922	0
86	20240502	183300	133689862	922	922	922	922	0
87	20240502	183200	133689862	922	922	922	922	0
88	20240502	183100	133689862	922	922	922	922	0
89	20240502	183000	133689862	922	922	922	922	0
90	20240502	182900	133689862	922	922	922	922	0
91	20240502	182800	133689862	922	922	922	922	0
92	20240502	182700	133689862	922	922	922	922	978
93	20240502	182600	133689862	922	922	922	922	0
94	20240502	182500	133689862	922	922	922	922	0
95	20240502	182400	133689862	922	922	922	922	0
96	20240502	182300	133689862	922	922	922	922	0
97	20240502	182200	133689862	922	922	922	922	0
98	20240502	182100	133689862	922	922	922	922	0
99	20240502	182000	133689862	922	922	922	922	0
100	20240502	181900	133689862	922	922	922	922	0
101	20240502	181800	133689862	922	922	922	922	0
102	20240502	181700	133689862	922	922	922	922	0
103	20240502	181600	133689862	922	922	922	922	0
104	20240502	181500	133689862	922	922	922	922	0
105	20240502	181400	133689862	922	922	922	922	0
106	20240502	181300	133689862	922	922	922	922	0
107	20240502	181200	133689862	922	922	922	922	0
108	20240502	181100	133689862	922	922	922	922	0
109	20240502	181000	133689862	922	922	922	922	0
110	20240502	180900	133689862	922	922	922	922	0
111	20240502	180800	133689862	922	922	922	922	0
112	20240502	180700	133689862	922	922	922	922	0
113	20240502	180600	133689862	922	922	922	922	0
114	20240502	180500	133689862	922	922	922	922	0
115	20240502	180400	133689862	922	922	922	922	0
116	20240502	180300	133689862	922	922	922	922	0
117	20240502	180200	133689862	922	922	922	922	0
118	20240502	180100	133689862	922	922	922	922	0
119	20240502	180000	133689862	922	922	922	922	0
120	20240502	175900	133689862	922	922	922	922	0
121	20240502	175800	133689862	922	922	922	922	0
122	20240502	175700	133689862	922	922	922	922	978
123	20240502	175600	133689862	922	922	922	922	0
124	20240502	175500	133689862	922	922	922	922	0
125	20240502	175400	133689862	922	922	922	922	0
126	20240502	175300	133689862	922	922	922	922	0
127	20240502	175200	133689862	922	922	922	922	0
128	20240502	175100	133689862	922	922	922	922	0
129	20240502	175000	133689862	922	922	922	922	0
130	20240502	174900	133689862	922	922	922	922	0
131	20240502	174800	133689862	922	922	922	922	0
132	20240502	174700	133689862	922	922	922	922	0
133	20240502	174600	133689862	922	922	922	922	0
134	20240502	174500	133689862	922	922	922	922	0
135	20240502	174400	133689862	922	922	922	922	0
136	20240502	174300	133689862	922	922	922	922	0
137	20240502	174200	133689862	922	922	922	922	0
138	20240502	174100	133689862	922	922	922	922	0
139	20240502	174000	133689862	922	922	922	922	0
140	20240502	173900	133689862	922	922	922	922	0
141	20240502	173800	133689862	922	922	922	922	0
142	20240502	173700	133689862	922	922	922	922	0
143	20240502	173600	133689862	922	922	922	922	0
144	20240502	173500	133689862	922	922	922	922	0
145	20240502	173400	133689862	922	922	922	922	0
146	20240502	173300	133689862	922	922	922	922	0
147	20240502	173200	133689862	922	922	922	922	0
148	20240502	173100	133689862	922	922	922	922	0
149	20240502	173000	133689862	922	922	922	922	0
150	20240502	172900	133689862	922	922	922	922	0
151	20240502	172800	133689862	922	922	922	922	0
152	20240502	172700	133689862	922	922	922	922	978
153	20240502	172600	133689862	922	922	922	922	0
154	20240502	172500	133689862	922	922	922	922	0
155	20240502	172400	133689862	922	922	922	922	0
156	20240502	172300	133689862	922	922	922	922	0
157	20240502	172200	133689862	922	922	922	922	0
158	20240502	172100	133689862	922	922	922	922	0
159	20240502	172000	133689862	922	922	922	922	0
160	20240502	171900	133689862	922	922	922	922	0
161	20240502	171800	133689862	922	922	922	922	0
162	20240502	171700	133689862	922	922	922	922	0
163	20240502	171600	133689862	922	922	922	922	0
164	20240502	171500	133689862	922	922	922	922	0
165	20240502	171400	133689862	922	922	922	922	0
166	20240502	171300	133689862	922	922	922	922	0
167	20240502	171200	133689862	922	922	922	922	0
168	20240502	171100	133689862	922	922	922	922	0
169	20240502	171000	133689862	922	922	922	922	0
170	20240502	170900	133689862	922	922	922	922	0
171	20240502	170800	133689862	922	922	922	922	0
172	20240502	170700	133689862	922	922	922	922	0
173	20240502	170600	133689862	922	922	922	922	0
174	20240502	170500	133689862	922	922	922	922	0
175	20240502	170400	133689862	922	922	922	922	0
176	20240502	170300	133689862	922	922	922	922	0
177	20240502	170200	133689862	922	922	922	922	0
178	20240502	170100	133689862	922	922	922	922	0
179	20240502	170000	133689862	922	922	922	922	0
180	20240502	165900	133689862	922	922	922	922	0
181	20240502	165800	133689862	922	922	922	922	0
182	20240502	165700	133689862	922	922	922	922	978
183	20240502	165600	133689862	922	922	922	922	0
184	20240502	165500	133689862	922	922	922	922	0
185	20240502	165400	133689862	922	922	922	922	0
186	20240502	165300	133689862	922	922	922	922	0
187	20240502	165200	133689862	922	922	922	922	0
188	20240502	165100	133689862	922	922	922	922	0
189	20240502	165000	133689862	922	922	922	922	0
190	20240502	164900	133689862	922	922	922	922	0
191	20240502	164800	133689862	922	922	922	922	0
192	20240502	164700	133689862	922	922	922	922	0
193	20240502	164600	133689862	922	922	922	922	0
194	20240502	164500	133689862	922	922	922	922	0
195	20240502	164400	133689862	922	922	922	922	0
196	20240502	164300	133689862	922	922	922	922	0
197	20240502	164200	133689862	922	922	922	922	0
198	20240502	164100	133689862	922	922	922	922	0
199	20240502	164000	133689862	922	922	922	922	0
200	20240502	163900	133689862	922	922	922	922	0
201	20240502	163800	133689862	922	922	922	922	0
202	20240502	163700	133689862	922	922	922	922	0
203	20240502	163600	133689862	922	922	922	922	0
204	20240502	163500	133689862	922	922	922	922	0
205	20240502	163400	133689862	922	922	922	922	0
206	20240502	163300	133689862	922	922	922	922	0
207	20240502	163200	133689862	922	922	922	922	0
208	20240502	163100	133689862	922	922	922	922	0
209	20240502	163000	133689862	922	922	922	922	0
210	20240502	162900	133689862	922	922	922	922	0
211	20240502	162800	133689862	922	922	922	922	0
212	20240502	162700	133689862	922	922	922	922	978
213	20240502	162600	133689862	922	922	922	922	0
214	20240502	162500	133689862	922	922	922	922	0
215	20240502	162400	133689862	922	922	922	922	0
216	20240502	162300	133689862	922	922	922	922	0
217	20240502	162200	133689862	922	922	922	922	0
218	20240502	162100	133689862	922	922	922	922	0
219	20240502	162000	133689862	922	922	922	922	0
220	20240502	161900	133689862	922	922	922	922	0
221	20240502	161800	133689862	922	922	922	922	0
222	20240502	161700	133689862	922	922	922	922	0
223	20240502	161600	133689862	922	922	922	922	0
224	20240502	161500	133689862	922	922	922	922	0
225	20240502	161400	133689862	922	922	922	922	0
226	20240502	161300	133689862	922	922	922	922	0
227	20240502	161200	133689862	922	922	922	922	0
228	20240502	161100	133689862	922	922	922	922	0
229	20240502	161000	133689862	922	922	922	922	0
230	20240502	160900	133689862	922	922	922	922	0
231	20240502	160800	133689862	922	922	922	922	0
232	20240502	160700	133689862	922	922	922	922	0
233	20240502	160600	133689862	922	922	922	922	0
234	20240502	160500	133689862	922	922	922	922	0
235	20240502	160400	133689862	922	922	922	922	0
236	20240502	160300	133689862	922	922	922	922	0
237	20240502	160200	133689862	922	922	922	922	0
238	20240502	160100	133689862	922	922	922	922	0
239	20240502	160000	133689862	922	922	922	922	0
240	20240502	155900	133689862	922	922	922	922	0
241	20240502	155800	133689862	922	922	922	922	0
242	20240502	155700	133689862	922	922	922	922	978
243	20240502	155600	133689862	922	922	922	922	0
244	20240502	155500	133689862	922	922	922	922	0
245	20240502	155400	133689862	922	922	922	922	0
246	20240502	155300	133689862	922	922	922	922	0
247	20240502	155200	133689862	922	922	922	922	0
248	20240502	155100	133689862	922	922	922	922	0
249	20240502	155000	133689862	922	922	922	922	0
250	20240502	154900	133689862	922	922	922	922	0
251	20240502	154800	133689862	922	922	922	922	0
252	20240502	154700	133689862	922	922	922	922	0
253	20240502	154600	133689862	922	922	922	922	0
254	20240502	154500	133689862	922	922	922	922	0
255	20240502	154400	133689862	922	922	922	922	0
256	20240502	154300	133689862	922	922	922	922	0
257	20240502	154200	133689862	922	922	922	922	0
258	20240502	154100	133689862	922	922	922	922	0
259	20240502	154000	133689862	922	922	922	922	0
260	20240502	153900	133689862	922	922	922	922	0
261	20240502	153800	133689862	922	922	922	922	0
262	20240502	153700	133689862	922	922	922	922	0
263	20240502	153600	133689862	922	922	922	922	0
264	20240502	153500	133689862	922	922	922	922	0
265	20240502	153400	133689862	922	922	922	922	0
266	20240502	153300	133689862	922	922	922	922	0
267	20240502	153200	133689862	922	922	922	922	0
268	20240502	153100	133689862	922	922	922	922	0
269	20240502	153000	133689862	922	922	922	922	978
270	20240502	152900	132788146	917	917	917	917	0
271	20240502	152800	132788146	917	917	917	917	0
272	20240502	152700	132788146	917	917	917	917	0
273	20240502	152600	132788146	917	917	917	917	0
274	20240502	152500	132788146	917	917	917	917	0
275	20240502	152400	132788146	917	917	917	917	0
276	20240502	152300	132788146	917	917	917	917	0
277	20240502	152200	132788146	917	917	917	917	0
278	20240502	152100	132788146	917	917	917	917	0
279	20240502	152000	132788146	917	917	917	917	0
280	20240502	151900	132788146	917	915	921	915	141
281	20240502	151800	132658901	915	914	915	914	2554
282	20240502	151700	130324544	914	916	916	914	523
283	20240502	151600	129845841	918	916	918	916	110
284	20240502	151500	129745060	918	917	918	917	6
285	20240502	151400	129739555	918	917	918	917	5
286	20240502	151300	129734968	917	916	917	916	15
287	20240502	151200	129721227	914	914	914	914	0
288	20240502	151100	129721227	914	914	914	914	0
289	20240502	151000	129721227	914	917	917	914	2646
290	20240502	150900	127300152	918	918	921	918	2425
291	20240502	150800	125073999	918	918	918	918	9
292	20240502	150700	125065737	918	918	918	918	4
293	20240502	150600	125062065	918	918	918	918	0
294	20240502	150500	125062065	918	918	918	918	0
295	20240502	150400	125062065	918	918	918	918	10
296	20240502	150300	125052885	918	918	918	918	9
297	20240502	150200	125044623	918	918	918	918	3
298	20240502	150100	125041869	918	918	918	918	28
299	20240502	150000	125016165	918	918	918	918	5
300	20240502	145900	125011575	918	918	918	918	19
301	20240502	145800	124994133	918	917	918	917	5
302	20240502	145700	124989544	918	915	918	914	1250
303	20240502	145600	123846966	916	916	916	916	0
304	20240502	145500	123846966	916	917	917	916	57
305	20240502	145400	123794752	918	918	918	918	5
306	20240502	145300	123790162	919	919	919	919	15
307	20240502	145200	123776377	919	919	919	919	0
308	20240502	145100	123776377	919	919	919	919	33
309	20240502	145000	123746050	919	919	919	919	330
310	20240502	144900	123442780	919	919	919	919	20
311	20240502	144800	123424400	919	918	920	918	5
312	20240502	144700	123419805	919	918	919	918	5
313	20240502	144600	123415214	920	920	920	920	0
314	20240502	144500	123415214	920	920	920	920	0
315	20240502	144400	123415214	920	920	920	920	0
316	20240502	144300	123415214	920	916	920	916	4
317	20240502	144200	123411541	918	918	918	918	0
318	20240502	144100	123411541	918	915	918	915	28
319	20240502	144000	123385918	915	915	915	915	5
320	20240502	143900	123381343	915	915	915	915	24
321	20240502	143800	123359383	915	915	915	915	7
322	20240502	143700	123352978	915	915	915	915	3
323	20240502	143600	123350233	915	915	915	915	202
324	20240502	143500	123165403	915	915	915	915	0
325	20240502	143400	123165403	915	915	915	915	1000
326	20240502	143300	122250403	915	915	915	915	108
327	20240502	143200	122151583	915	915	915	915	1
328	20240502	143100	122150668	915	915	915	915	117
329	20240502	143000	122043613	915	915	915	915	5
330	20240502	142900	122039038	915	914	915	914	14
331	20240502	142800	122026230	915	915	915	914	137
332	20240502	142700	121900885	915	915	915	915	2
333	20240502	142600	121899055	915	915	915	915	0
334	20240502	142500	121899055	915	915	915	915	500
335	20240502	142400	121441555	915	915	915	915	500
336	20240502	142300	120984055	915	915	915	915	9
337	20240502	142200	120975820	915	915	915	915	0
338	20240502	142100	120975820	915	915	915	915	30
339	20240502	142000	120948370	915	915	915	915	5
340	20240502	141900	120943795	916	913	916	912	218
341	20240502	141800	120744934	913	916	916	913	2525
342	20240502	141700	118436129	916	916	916	916	43
343	20240502	141600	118396741	916	916	916	916	0
344	20240502	141500	118396741	916	916	916	916	20
345	20240502	141400	118378421	916	916	916	916	0
346	20240502	141300	118378421	916	916	916	916	50
347	20240502	141200	118332621	916	916	916	916	0
348	20240502	141100	118332621	916	916	916	916	30
349	20240502	141000	118305141	916	918	918	916	161
350	20240502	140900	118157502	918	918	918	918	355
351	20240502	140800	117831612	918	918	918	918	8
352	20240502	140700	117824268	918	918	918	918	3
353	20240502	140600	117821514	918	918	918	918	0
354	20240502	140500	117821514	918	918	918	918	0
355	20240502	140400	117821514	918	918	918	918	0
356	20240502	140300	117821514	918	918	918	918	8
357	20240502	140200	117814170	918	918	918	918	14
358	20240502	140100	117801318	918	918	918	918	30
359	20240502	140000	117773778	918	918	918	918	7
360	20240502	135900	117767352	919	919	919	919	19
361	20240502	135800	117749891	919	919	919	919	6
362	20240502	135700	117744377	919	919	919	919	3
363	20240502	135600	117741620	919	919	919	919	0
364	20240502	135500	117741620	919	919	919	919	0
365	20240502	135400	117741620	919	919	919	919	3
366	20240502	135300	117738863	920	920	920	920	310
367	20240502	135200	117453663	920	920	920	920	20
368	20240502	135100	117435263	920	920	920	920	30
369	20240502	135000	117407663	920	920	920	920	5
370	20240502	134900	117403063	920	920	920	920	26
371	20240502	134800	117379143	920	920	920	920	7
372	20240502	134700	117372703	919	919	920	919	3
373	20240502	134600	117369945	919	919	919	919	0
374	20240502	134500	117369945	919	919	919	919	0
375	20240502	134400	117369945	919	919	919	919	5
376	20240502	134300	117365350	919	919	919	919	2
377	20240502	134200	117363512	919	919	919	919	18
378	20240502	134100	117346970	919	919	919	919	33
379	20240502	134000	117316643	919	919	919	919	9
380	20240502	133900	117308372	920	917	920	917	10
381	20240502	133800	117299176	917	920	920	915	2405
382	20240502	133700	115098552	915	921	921	915	11490
383	20240502	133600	104563475	920	920	920	920	0
384	20240502	133500	104563475	920	920	920	920	0
385	20240502	133400	104563475	920	920	920	920	0
386	20240502	133300	104563475	920	919	920	919	2
387	20240502	133200	104561636	918	918	918	918	0
388	20240502	133100	104561636	918	918	918	918	0
389	20240502	133000	104561636	918	916	918	916	1075
390	20240502	132900	103576932	917	923	923	917	4247
391	20240502	132800	99671960	922	923	923	922	11
392	20240502	132700	99661811	923	923	923	923	3
393	20240502	132600	99659042	923	923	923	923	0
394	20240502	132500	99659042	923	923	923	923	0
395	20240502	132400	99659042	923	923	923	923	0
396	20240502	132300	99659042	923	922	923	922	75
397	20240502	132200	99589884	923	923	923	923	20
398	20240502	132100	99571424	923	923	923	923	27
399	20240502	132000	99546503	923	923	923	923	5
400	20240502	131900	99541888	923	923	923	923	19
401	20240502	131800	99524351	923	923	923	923	6
402	20240502	131700	99518813	923	922	923	922	54
403	20240502	131600	99469023	923	923	923	923	0
404	20240502	131500	99469023	923	923	923	923	1
405	20240502	131400	99468100	923	923	923	923	0
406	20240502	131300	99468100	923	923	923	923	9
407	20240502	131200	99459793	923	923	923	923	20
408	20240502	131100	99441333	923	923	923	923	30
409	20240502	131000	99413643	923	923	923	923	4
410	20240502	130900	99409951	923	923	923	923	36
411	20240502	130800	99376723	923	923	923	923	11
412	20240502	130700	99366570	922	922	923	922	1601
413	20240502	130600	97889849	922	922	922	922	0
414	20240502	130500	97889849	922	922	922	922	0
415	20240502	130400	97889849	922	922	922	922	87
416	20240502	130300	97809635	922	922	922	922	3
417	20240502	130200	97806869	922	922	922	922	40
418	20240502	130100	97769989	922	922	922	922	30
419	20240502	130000	97742329	922	922	922	922	5
420	20240502	125900	97737719	922	919	922	919	18
421	20240502	125800	97721129	918	919	919	916	359
422	20240502	125700	97392274	921	920	922	917	432
423	20240502	125600	96995987	919	919	921	919	153
424	20240502	125500	96855374	919	919	919	919	0
425	20240502	125400	96855374	919	919	919	919	0
426	20240502	125300	96855374	919	918	919	918	2
427	20240502	125200	96853537	916	916	916	916	0
428	20240502	125100	96853537	916	919	919	916	2995
429	20240502	125000	94106101	920	923	923	920	3709
430	20240502	124900	90693501	923	923	923	923	20
431	20240502	124800	90675041	923	923	923	923	10
432	20240502	124700	90665811	923	923	923	923	7
433	20240502	124600	90659350	923	923	923	923	0
434	20240502	124500	90659350	923	923	923	923	0
435	20240502	124400	90659350	923	923	923	923	0
436	20240502	124300	90659350	923	923	923	923	10
437	20240502	124200	90650120	923	923	923	923	20
438	20240502	124100	90631660	923	923	923	923	30
439	20240502	124000	90603970	923	923	923	923	5
440	20240502	123900	90599355	923	923	923	923	19
441	20240502	123800	90581818	923	922	923	922	5
442	20240502	123700	90577204	921	921	921	921	1
443	20240502	123600	90576283	921	921	921	921	0
444	20240502	123500	90576283	921	921	921	921	0
445	20240502	123400	90576283	921	921	921	921	0
446	20240502	123300	90576283	921	923	923	921	25
447	20240502	123200	90553238	922	921	922	921	22
448	20240502	123100	90532956	922	922	922	921	36
449	20240502	123000	90499765	923	923	923	923	8
450	20240502	122900	90492381	923	922	923	922	2370
451	20240502	122800	88304872	923	921	923	921	379
452	20240502	122700	87955810	920	920	920	920	4
453	20240502	122600	87952130	920	920	920	920	2
454	20240502	122500	87950290	921	921	921	921	0
455	20240502	122400	87950290	921	921	921	921	0
456	20240502	122300	87950290	921	921	921	921	9
457	20240502	122200	87942001	921	921	921	921	20
458	20240502	122100	87923581	921	921	921	921	30
459	20240502	122000	87895951	921	920	921	920	6
460	20240502	121900	87890429	921	921	921	921	19
461	20240502	121800	87872930	921	921	921	921	9
462	20240502	121700	87864641	920	921	921	920	885
463	20240502	121600	87050410	922	922	922	922	0
464	20240502	121500	87050410	922	922	922	922	0
465	20240502	121400	87050410	922	922	922	922	0
466	20240502	121300	87050410	922	922	922	921	23
467	20240502	121200	87029217	921	921	921	921	0
468	20240502	121100	87029217	921	922	922	921	60
469	20240502	121000	86973927	922	922	922	922	6
470	20240502	120900	86968395	922	923	923	922	73
471	20240502	120800	86901066	923	923	923	923	8
472	20240502	120700	86893682	923	923	923	923	3
473	20240502	120600	86890913	923	923	923	923	1
474	20240502	120500	86889990	923	923	923	923	0
475	20240502	120400	86889990	923	923	923	923	2
476	20240502	120300	86888144	923	923	923	923	8
477	20240502	120200	86880760	923	923	923	923	22
478	20240502	120100	86860454	923	923	923	923	60
479	20240502	120000	86805074	923	923	923	923	6
480	20240502	115900	86799536	923	923	923	923	30
481	20240502	115800	86771846	923	923	923	922	29
482	20240502	115700	86745099	923	922	923	922	233
483	20240502	115600	86530070	922	922	922	922	0
484	20240502	115500	86530070	922	922	922	922	0
485	20240502	115400	86530070	922	922	922	922	5
486	20240502	115300	86525460	922	923	923	922	14
487	20240502	115200	86512550	923	921	923	921	2427
488	20240502	115100	84272648	921	921	921	921	0
489	20240502	115000	84272648	921	921	921	921	3
490	20240502	114900	84269885	921	919	921	919	13
491	20240502	114800	84257915	919	918	919	918	1527
492	20240502	114700	82856128	918	918	918	918	3
493	20240502	114600	82853374	918	918	918	918	0
494	20240502	114500	82853374	918	918	918	918	0
495	20240502	114400	82853374	918	918	918	918	0
496	20240502	114300	82853374	918	918	918	918	9
497	20240502	114200	82845112	917	917	917	917	1234
498	20240502	114100	81713534	917	917	917	917	30
499	20240502	114000	81686024	917	917	917	917	6
500	20240502	113900	81680522	917	917	917	917	21
501	20240502	113800	81661265	916	917	917	916	7
502	20240502	113700	81654847	917	917	917	917	3
503	20240502	113600	81652096	917	917	917	917	0
504	20240502	113500	81652096	917	917	917	917	1
505	20240502	113400	81651179	917	917	917	917	0
506	20240502	113300	81651179	917	918	918	917	138
507	20240502	113200	81524626	918	918	918	918	142
508	20240502	113100	81394270	918	918	918	918	30
509	20240502	113000	81366730	918	918	918	918	4
510	20240502	112900	81363058	918	918	918	917	19
511	20240502	112800	81345617	918	918	918	918	7
512	20240502	112700	81339191	918	918	918	918	3
513	20240502	112600	81336437	918	918	918	918	0
514	20240502	112500	81336437	918	918	918	918	0
515	20240502	112400	81336437	918	918	918	918	0
516	20240502	112300	81336437	918	918	918	918	11
517	20240502	112200	81326339	917	917	917	917	0
518	20240502	112100	81326339	917	917	917	917	0
519	20240502	112000	81326339	917	918	918	917	6
520	20240502	111900	81320832	917	918	918	917	26
521	20240502	111800	81296965	918	918	918	918	9
522	20240502	111700	81288703	918	918	918	918	3
523	20240502	111600	81285949	918	918	918	918	0
524	20240502	111500	81285949	918	918	918	918	0
525	20240502	111400	81285949	918	919	919	918	17
526	20240502	111300	81270340	919	918	922	918	1680
527	20240502	111200	79724350	918	918	918	918	10
528	20240502	111100	79715170	918	918	918	918	135
529	20240502	111000	79591240	918	918	918	918	2
530	20240502	110900	79589404	916	916	916	916	0
531	20240502	110800	79589404	916	916	916	916	200
532	20240502	110700	79406204	915	915	915	915	0
533	20240502	110600	79406204	915	915	915	915	0
534	20240502	110500	79406204	915	915	915	915	0
535	20240502	110400	79406204	915	916	916	915	3500
536	20240502	110300	76201695	917	917	917	917	0
537	20240502	110200	76201695	917	917	917	917	5155
538	20240502	110100	71474560	917	917	917	917	4
539	20240502	110000	71470892	917	917	917	917	0
540	20240502	105900	71470892	917	918	918	917	1000
541	20240502	105800	70553586	919	919	919	919	0
542	20240502	105700	70553586	919	920	920	919	10033
543	20240502	105600	61333258	919	919	919	919	0
544	20240502	105500	61333258	919	919	919	919	0
545	20240502	105400	61333258	919	919	919	919	0
546	20240502	105300	61333258	919	919	919	919	0
547	20240502	105200	61333258	919	919	919	919	0
548	20240502	105100	61333258	919	919	919	919	1
549	20240502	105000	61332339	922	921	922	921	97
550	20240502	104900	61242906	921	920	921	920	102
551	20240502	104800	61149064	921	920	921	920	887
552	20240502	104700	60332924	920	920	920	920	0
553	20240502	104600	60332924	920	920	920	920	1
554	20240502	104500	60332004	919	919	919	919	430
555	20240502	104400	59936834	920	920	920	920	407
556	20240502	104300	59562394	920	920	920	920	323
557	20240502	104200	59265234	920	920	920	920	12
558	20240502	104100	59254194	920	920	920	920	20
559	20240502	104000	59235794	920	920	920	920	11
560	20240502	103900	59225674	920	920	920	920	1
561	20240502	103800	59224754	920	920	920	920	0
562	20240502	103700	59224754	920	920	920	920	0
563	20240502	103600	59224754	920	920	920	920	1
564	20240502	103500	59223834	920	923	923	920	10486
565	20240502	103400	49576692	924	922	924	922	16
566	20240502	103300	49561920	924	921	924	920	20
567	20240502	103200	49543484	920	920	920	920	104
568	20240502	103100	49447804	924	924	924	924	0
569	20240502	103000	49447804	924	924	924	924	0
570	20240502	102900	49447804	924	924	924	924	0
571	20240502	102800	49447804	924	924	924	924	0
572	20240502	102700	49447804	924	924	924	924	0
573	20240502	102600	49447804	924	920	924	920	3
574	20240502	102500	49445039	917	917	917	917	0
575	20240502	102400	49445039	917	917	917	917	0
576	20240502	102300	49445039	917	917	917	917	840
577	20240502	102200	48674759	917	920	924	917	5274
578	20240502	102100	43828723	924	920	924	920	1435
579	20240502	102000	42507087	922	920	924	920	215
580	20240502	101900	42308474	925	920	925	920	200
581	20240502	101800	42123492	925	920	925	920	1000
582	20240502	101700	41199464	919	920	920	919	81
583	20240502	101600	41124966	920	920	920	920	0
584	20240502	101500	41124966	920	920	920	920	1
585	20240502	101400	41124046	922	922	922	922	0
586	20240502	101300	41124046	922	920	922	920	10
587	20240502	101200	41114832	918	918	918	918	14
588	20240502	101100	41101980	918	918	918	918	1000
589	20240502	101000	40183980	919	919	919	919	53
590	20240502	100900	40135273	919	919	919	919	675
591	20240502	100800	39514948	918	918	918	918	0
592	20240502	100700	39514948	918	918	918	918	1
593	20240502	100600	39514030	920	920	920	920	0
594	20240502	100500	39514030	920	920	920	920	14
595	20240502	100400	39501150	920	920	920	920	2
596	20240502	100300	39499310	920	917	920	917	301
597	20240502	100200	39223290	917	917	922	917	55
598	20240502	100100	39172846	919	919	919	919	2
599	20240502	100000	39171008	917	917	917	917	822
600	20240502	095900	38417234	918	918	918	918	1082
601	20240502	095800	37423958	919	919	919	919	96
602	20240502	095700	37335734	920	919	925	919	1023
603	20240502	095600	36390277	920	920	920	920	1
604	20240502	095500	36389357	920	920	920	920	1
605	20240502	095400	36388437	921	919	921	919	15
606	20240502	095300	36374649	919	919	919	919	0
607	20240502	095200	36374649	919	919	919	919	1
608	20240502	095100	36373730	917	920	920	917	2421
609	20240502	095000	34152916	919	922	922	919	2915
610	20240502	094900	31470895	923	923	923	923	0
611	20240502	094800	31470895	923	923	923	923	0
612	20240502	094700	31470895	923	923	923	923	14
613	20240502	094600	31457973	922	922	922	922	0
614	20240502	094500	31457973	922	922	922	922	5
615	20240502	094400	31453363	923	923	923	923	2
616	20240502	094300	31451517	923	923	923	923	1
617	20240502	094200	31450594	923	923	923	923	1
618	20240502	094100	31449671	923	923	923	923	1
619	20240502	094000	31448748	923	923	923	923	0
620	20240502	093900	31448748	923	923	923	923	5
621	20240502	093800	31444133	923	923	923	923	1
622	20240502	093700	31443210	921	921	921	921	0
623	20240502	093600	31443210	921	920	921	918	355
624	20240502	093500	31116950	921	921	921	921	502
625	20240502	093400	30654608	921	921	921	921	1
626	20240502	093300	30653687	921	921	921	921	102
627	20240502	093200	30559745	921	921	921	921	1
628	20240502	093100	30558824	919	919	919	919	0
629	20240502	093000	30558824	919	919	920	919	201
630	20240502	092900	30374104	920	920	920	920	0
631	20240502	092800	30374104	920	920	920	920	1
632	20240502	092700	30373184	920	920	920	920	1
633	20240502	092600	30372264	920	919	920	919	27
634	20240502	092500	30347450	919	919	919	919	1
635	20240502	092400	30346531	918	917	918	916	512
636	20240502	092300	29877534	916	916	916	916	0
637	20240502	092200	29877534	916	916	916	916	50
638	20240502	092100	29831734	916	917	917	916	6213
639	20240502	092000	24139625	916	923	923	916	4075
640	20240502	091900	20403200	925	925	925	925	31
641	20240502	091800	20374525	924	929	929	924	2002
642	20240502	091700	18524666	929	929	929	929	1063
643	20240502	091600	17537139	928	923	929	923	11
644	20240502	091500	17526935	927	923	927	923	2
645	20240502	091400	17525085	927	927	928	922	11480
646	20240502	091300	6906073	926	926	926	922	129
647	20240502	091200	6786623	925	925	925	925	710
648	20240502	091100	6129873	925	918	925	917	400
649	20240502	091000	5762248	919	919	919	919	2
650	20240502	090900	5760410	919	919	919	916	1401
651	20240502	090800	4474807	919	919	919	919	1
652	20240502	090700	4473888	919	919	919	919	6
653	20240502	090600	4468374	919	919	919	919	6
654	20240502	090500	4462860	919	919	919	919	24
655	20240502	090400	4440804	919	919	919	919	0
656	20240502	090300	4440804	919	919	919	919	10
657	20240502	090200	4431614	918	920	920	918	627
658	20240502	090100	3856026	919	920	920	919	949
659	20240502	090000	2983246	923	924	925	923	2404