KissMeData/131090/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202100	75044711	977	977	977	977	100
3	20240503	202000	75044711	977	977	977	977	0
4	20240503	201900	75044711	977	977	977	977	0
5	20240503	201800	75044711	977	977	977	977	0
6	20240503	201700	75044711	977	977	977	977	0
7	20240503	201600	75044711	977	977	977	977	0
8	20240503	201500	75044711	977	977	977	977	0
9	20240503	201400	75044711	977	977	977	977	0
10	20240503	201300	75044711	977	977	977	977	0
11	20240503	201200	75044711	977	977	977	977	0
12	20240503	201100	75044711	977	977	977	977	0
13	20240503	201000	75044711	977	977	977	977	0
14	20240503	200900	75044711	977	977	977	977	0
15	20240503	200800	75044711	977	977	977	977	0
16	20240503	200700	75044711	977	977	977	977	0
17	20240503	200600	75044711	977	977	977	977	0
18	20240503	200500	75044711	977	977	977	977	0
19	20240503	200400	75044711	977	977	977	977	0
20	20240503	200300	75044711	977	977	977	977	0
21	20240503	200200	75044711	977	977	977	977	0
22	20240503	200100	75044711	977	977	977	977	0
23	20240503	200000	75044711	977	977	977	977	0
24	20240503	195900	75044711	977	977	977	977	0
25	20240503	195800	75044711	977	977	977	977	0
26	20240503	195700	75044711	977	977	977	977	0
27	20240503	195600	75044711	977	977	977	977	0
28	20240503	195500	75044711	977	977	977	977	0
29	20240503	195400	75044711	977	977	977	977	0
30	20240503	195300	75044711	977	977	977	977	0
31	20240503	195200	75044711	977	977	977	977	0
32	20240503	195100	75044711	977	977	977	977	100
33	20240503	195000	75044711	977	977	977	977	0
34	20240503	194900	75044711	977	977	977	977	0
35	20240503	194800	75044711	977	977	977	977	0
36	20240503	194700	75044711	977	977	977	977	0
37	20240503	194600	75044711	977	977	977	977	0
38	20240503	194500	75044711	977	977	977	977	0
39	20240503	194400	75044711	977	977	977	977	0
40	20240503	194300	75044711	977	977	977	977	0
41	20240503	194200	75044711	977	977	977	977	0
42	20240503	194100	75044711	977	977	977	977	0
43	20240503	194000	75044711	977	977	977	977	0
44	20240503	193900	75044711	977	977	977	977	0
45	20240503	193800	75044711	977	977	977	977	0
46	20240503	193700	75044711	977	977	977	977	0
47	20240503	193600	75044711	977	977	977	977	0
48	20240503	193500	75044711	977	977	977	977	0
49	20240503	193400	75044711	977	977	977	977	0
50	20240503	193300	75044711	977	977	977	977	0
51	20240503	193200	75044711	977	977	977	977	0
52	20240503	193100	75044711	977	977	977	977	0
53	20240503	193000	75044711	977	977	977	977	0
54	20240503	192900	75044711	977	977	977	977	0
55	20240503	192800	75044711	977	977	977	977	0
56	20240503	192700	75044711	977	977	977	977	0
57	20240503	192600	75044711	977	977	977	977	0
58	20240503	192500	75044711	977	977	977	977	0
59	20240503	192400	75044711	977	977	977	977	0
60	20240503	192300	75044711	977	977	977	977	0
61	20240503	192200	75044711	977	977	977	977	0
62	20240503	192100	75044711	977	977	977	977	100
63	20240503	192000	75044711	977	977	977	977	0
64	20240503	191900	75044711	977	977	977	977	0
65	20240503	191800	75044711	977	977	977	977	0
66	20240503	191700	75044711	977	977	977	977	0
67	20240503	191600	75044711	977	977	977	977	0
68	20240503	191500	75044711	977	977	977	977	0
69	20240503	191400	75044711	977	977	977	977	0
70	20240503	191300	75044711	977	977	977	977	0
71	20240503	191200	75044711	977	977	977	977	0
72	20240503	191100	75044711	977	977	977	977	0
73	20240503	191000	75044711	977	977	977	977	0
74	20240503	190900	75044711	977	977	977	977	0
75	20240503	190800	75044711	977	977	977	977	0
76	20240503	190700	75044711	977	977	977	977	0
77	20240503	190600	75044711	977	977	977	977	0
78	20240503	190500	75044711	977	977	977	977	0
79	20240503	190400	75044711	977	977	977	977	0
80	20240503	190300	75044711	977	977	977	977	0
81	20240503	190200	75044711	977	977	977	977	0
82	20240503	190100	75044711	977	977	977	977	0
83	20240503	190000	75044711	977	977	977	977	0
84	20240503	185900	75044711	977	977	977	977	0
85	20240503	185800	75044711	977	977	977	977	0
86	20240503	185700	75044711	977	977	977	977	0
87	20240503	185600	75044711	977	977	977	977	0
88	20240503	185500	75044711	977	977	977	977	0
89	20240503	185400	75044711	977	977	977	977	0
90	20240503	185300	75044711	977	977	977	977	0
91	20240503	185200	75044711	977	977	977	977	0
92	20240503	185100	75044711	977	977	977	977	100
93	20240503	185000	75044711	977	977	977	977	0
94	20240503	184900	75044711	977	977	977	977	0
95	20240503	184800	75044711	977	977	977	977	0
96	20240503	184700	75044711	977	977	977	977	0
97	20240503	184600	75044711	977	977	977	977	0
98	20240503	184500	75044711	977	977	977	977	0
99	20240503	184400	75044711	977	977	977	977	0
100	20240503	184300	75044711	977	977	977	977	0
101	20240503	184200	75044711	977	977	977	977	0
102	20240503	184100	75044711	977	977	977	977	0
103	20240503	184000	75044711	977	977	977	977	0
104	20240503	183900	75044711	977	977	977	977	0
105	20240503	183800	75044711	977	977	977	977	0
106	20240503	183700	75044711	977	977	977	977	0
107	20240503	183600	75044711	977	977	977	977	0
108	20240503	183500	75044711	977	977	977	977	0
109	20240503	183400	75044711	977	977	977	977	0
110	20240503	183300	75044711	977	977	977	977	0
111	20240503	183200	75044711	977	977	977	977	0
112	20240503	183100	75044711	977	977	977	977	0
113	20240503	183000	75044711	977	977	977	977	0
114	20240503	182900	75044711	977	977	977	977	0
115	20240503	182800	75044711	977	977	977	977	0
116	20240503	182700	75044711	977	977	977	977	0
117	20240503	182600	75044711	977	977	977	977	0
118	20240503	182500	75044711	977	977	977	977	0
119	20240503	182400	75044711	977	977	977	977	0
120	20240503	182300	75044711	977	977	977	977	0
121	20240503	182200	75044711	977	977	977	977	0
122	20240503	182100	75044711	977	977	977	977	100
123	20240503	182000	75044711	977	977	977	977	0
124	20240503	181900	75044711	977	977	977	977	0
125	20240503	181800	75044711	977	977	977	977	0
126	20240503	181700	75044711	977	977	977	977	0
127	20240503	181600	75044711	977	977	977	977	0
128	20240503	181500	75044711	977	977	977	977	0
129	20240503	181400	75044711	977	977	977	977	0
130	20240503	181300	75044711	977	977	977	977	0
131	20240503	181200	75044711	977	977	977	977	0
132	20240503	181100	75044711	977	977	977	977	0
133	20240503	181000	75044711	977	977	977	977	0
134	20240503	180900	75044711	977	977	977	977	0
135	20240503	180800	75044711	977	977	977	977	0
136	20240503	180700	75044711	977	977	977	977	0
137	20240503	180600	75044711	977	977	977	977	0
138	20240503	180500	75044711	977	977	977	977	0
139	20240503	180400	75044711	977	977	977	977	0
140	20240503	180300	75044711	977	977	977	977	0
141	20240503	180200	75044711	977	977	977	977	0
142	20240503	180100	75044711	977	977	977	977	0
143	20240503	180000	75044711	977	977	977	977	0
144	20240503	175900	75044711	977	977	977	977	0
145	20240503	175800	75044711	977	977	977	977	0
146	20240503	175700	75044711	977	977	977	977	0
147	20240503	175600	75044711	977	977	977	977	0
148	20240503	175500	75044711	977	977	977	977	0
149	20240503	175400	75044711	977	977	977	977	0
150	20240503	175300	75044711	977	977	977	977	0
151	20240503	175200	75044711	977	977	977	977	0
152	20240503	175100	75044711	977	977	977	977	100
153	20240503	175000	75044711	977	977	977	977	0
154	20240503	174900	75044711	977	977	977	977	0
155	20240503	174800	75044711	977	977	977	977	0
156	20240503	174700	75044711	977	977	977	977	0
157	20240503	174600	75044711	977	977	977	977	0
158	20240503	174500	75044711	977	977	977	977	0
159	20240503	174400	75044711	977	977	977	977	0
160	20240503	174300	75044711	977	977	977	977	0
161	20240503	174200	75044711	977	977	977	977	0
162	20240503	174100	75044711	977	977	977	977	0
163	20240503	174000	75044711	977	977	977	977	0
164	20240503	173900	75044711	977	977	977	977	0
165	20240503	173800	75044711	977	977	977	977	0
166	20240503	173700	75044711	977	977	977	977	0
167	20240503	173600	75044711	977	977	977	977	0
168	20240503	173500	75044711	977	977	977	977	0
169	20240503	173400	75044711	977	977	977	977	0
170	20240503	173300	75044711	977	977	977	977	0
171	20240503	173200	75044711	977	977	977	977	0
172	20240503	173100	75044711	977	977	977	977	0
173	20240503	173000	75044711	977	977	977	977	0
174	20240503	172900	75044711	977	977	977	977	0
175	20240503	172800	75044711	977	977	977	977	0
176	20240503	172700	75044711	977	977	977	977	0
177	20240503	172600	75044711	977	977	977	977	0
178	20240503	172500	75044711	977	977	977	977	0
179	20240503	172400	75044711	977	977	977	977	0
180	20240503	172300	75044711	977	977	977	977	0
181	20240503	172200	75044711	977	977	977	977	0
182	20240503	172100	75044711	977	977	977	977	100
183	20240503	172000	75044711	977	977	977	977	0
184	20240503	171900	75044711	977	977	977	977	0
185	20240503	171800	75044711	977	977	977	977	0
186	20240503	171700	75044711	977	977	977	977	0
187	20240503	171600	75044711	977	977	977	977	0
188	20240503	171500	75044711	977	977	977	977	0
189	20240503	171400	75044711	977	977	977	977	0
190	20240503	171300	75044711	977	977	977	977	0
191	20240503	171200	75044711	977	977	977	977	0
192	20240503	171100	75044711	977	977	977	977	0
193	20240503	171000	75044711	977	977	977	977	0
194	20240503	170900	75044711	977	977	977	977	0
195	20240503	170800	75044711	977	977	977	977	0
196	20240503	170700	75044711	977	977	977	977	0
197	20240503	170600	75044711	977	977	977	977	0
198	20240503	170500	75044711	977	977	977	977	0
199	20240503	170400	75044711	977	977	977	977	0
200	20240503	170300	75044711	977	977	977	977	0
201	20240503	170200	75044711	977	977	977	977	0
202	20240503	170100	75044711	977	977	977	977	0
203	20240503	170000	75044711	977	977	977	977	0
204	20240503	165900	75044711	977	977	977	977	0
205	20240503	165800	75044711	977	977	977	977	0
206	20240503	165700	75044711	977	977	977	977	0
207	20240503	165600	75044711	977	977	977	977	0
208	20240503	165500	75044711	977	977	977	977	0
209	20240503	165400	75044711	977	977	977	977	0
210	20240503	165300	75044711	977	977	977	977	0
211	20240503	165200	75044711	977	977	977	977	0
212	20240503	165100	75044711	977	977	977	977	100
213	20240503	165000	75044711	977	977	977	977	0
214	20240503	164900	75044711	977	977	977	977	0
215	20240503	164800	75044711	977	977	977	977	0
216	20240503	164700	75044711	977	977	977	977	0
217	20240503	164600	75044711	977	977	977	977	0
218	20240503	164500	75044711	977	977	977	977	0
219	20240503	164400	75044711	977	977	977	977	0
220	20240503	164300	75044711	977	977	977	977	0
221	20240503	164200	75044711	977	977	977	977	0
222	20240503	164100	75044711	977	977	977	977	0
223	20240503	164000	75044711	977	977	977	977	0
224	20240503	163900	75044711	977	977	977	977	0
225	20240503	163800	75044711	977	977	977	977	0
226	20240503	163700	75044711	977	977	977	977	0
227	20240503	163600	75044711	977	977	977	977	0
228	20240503	163500	75044711	977	977	977	977	0
229	20240503	163400	75044711	977	977	977	977	0
230	20240503	163300	75044711	977	977	977	977	0
231	20240503	163200	75044711	977	977	977	977	0
232	20240503	163100	75044711	977	977	977	977	0
233	20240503	163000	75044711	977	977	977	977	0
234	20240503	162900	75044711	977	977	977	977	0
235	20240503	162800	75044711	977	977	977	977	0
236	20240503	162700	75044711	977	977	977	977	0
237	20240503	162600	75044711	977	977	977	977	0
238	20240503	162500	75044711	977	977	977	977	0
239	20240503	162400	75044711	977	977	977	977	0
240	20240503	162300	75044711	977	977	977	977	0
241	20240503	162200	75044711	977	977	977	977	0
242	20240503	162100	75044711	977	977	977	977	100
243	20240503	162000	75044711	977	977	977	977	0
244	20240503	161900	75044711	977	977	977	977	0
245	20240503	161800	75044711	977	977	977	977	0
246	20240503	161700	75044711	977	977	977	977	0
247	20240503	161600	75044711	977	977	977	977	0
248	20240503	161500	75044711	977	977	977	977	0
249	20240503	161400	75044711	977	977	977	977	0
250	20240503	161300	75044711	977	977	977	977	0
251	20240503	161200	75044711	977	977	977	977	0
252	20240503	161100	75044711	977	977	977	977	0
253	20240503	161000	75044711	977	977	977	977	0
254	20240503	160900	75044711	977	977	977	977	0
255	20240503	160800	75044711	977	977	977	977	0
256	20240503	160700	75044711	977	977	977	977	0
257	20240503	160600	75044711	977	977	977	977	0
258	20240503	160500	75044711	977	977	977	977	0
259	20240503	160400	75044711	977	977	977	977	0
260	20240503	160300	75044711	977	977	977	977	0
261	20240503	160200	75044711	977	977	977	977	0
262	20240503	160100	75044711	977	977	977	977	0
263	20240503	160000	75044711	977	977	977	977	0
264	20240503	155900	75044711	977	977	977	977	0
265	20240503	155800	75044711	977	977	977	977	0
266	20240503	155700	75044711	977	977	977	977	0
267	20240503	155600	75044711	977	977	977	977	0
268	20240503	155500	75044711	977	977	977	977	0
269	20240503	155400	75044711	977	977	977	977	0
270	20240503	155300	75044711	977	977	977	977	0
271	20240503	155200	75044711	977	977	977	977	0
272	20240503	155100	75044711	977	977	977	977	100
273	20240503	155000	75044711	977	977	977	977	0
274	20240503	154900	75044711	977	977	977	977	0
275	20240503	154800	75044711	977	977	977	977	0
276	20240503	154700	75044711	977	977	977	977	0
277	20240503	154600	75044711	977	977	977	977	0
278	20240503	154500	75044711	977	977	977	977	0
279	20240503	154400	75044711	977	977	977	977	0
280	20240503	154300	75044711	977	977	977	977	0
281	20240503	154200	75044711	977	977	977	977	0
282	20240503	154100	75044711	977	977	977	977	0
283	20240503	154000	75044711	977	977	977	977	0
284	20240503	153900	75044711	977	977	977	977	0
285	20240503	153800	75044711	977	977	977	977	0
286	20240503	153700	75044711	977	977	977	977	0
287	20240503	153600	75044711	977	977	977	977	0
288	20240503	153500	75044711	977	977	977	977	0
289	20240503	153400	75044711	977	977	977	977	0
290	20240503	153300	75044711	977	977	977	977	0
291	20240503	153200	75044711	977	977	977	977	0
292	20240503	153100	75044711	977	977	977	977	0
293	20240503	153000	75044711	977	977	977	977	100
294	20240503	152900	74947011	980	980	980	980	0
295	20240503	152800	74947011	980	980	980	980	0
296	20240503	152700	74947011	980	980	980	980	0
297	20240503	152600	74947011	980	980	980	980	0
298	20240503	152500	74947011	980	980	980	980	0
299	20240503	152400	74947011	980	980	980	980	0
300	20240503	152300	74947011	980	980	980	980	0
301	20240503	152200	74947011	980	980	980	980	0
302	20240503	152100	74947011	980	980	980	980	0
303	20240503	152000	74947011	980	980	980	980	0
304	20240503	151900	74947011	980	980	980	980	0
305	20240503	151800	74947011	980	980	980	980	0
306	20240503	151700	74947011	980	982	982	980	6
307	20240503	151600	74941125	982	982	982	982	0
308	20240503	151500	74941125	982	982	982	982	0
309	20240503	151400	74941125	982	982	982	982	0
310	20240503	151300	74941125	982	982	982	982	0
311	20240503	151200	74941125	982	979	982	979	68
312	20240503	151100	74874368	979	979	979	979	0
313	20240503	151000	74874368	979	979	979	979	0
314	20240503	150900	74874368	979	979	979	979	0
315	20240503	150800	74874368	979	979	979	979	0
316	20240503	150700	74874368	979	979	979	979	0
317	20240503	150600	74874368	979	979	979	979	0
318	20240503	150500	74874368	979	979	979	979	0
319	20240503	150400	74874368	979	977	979	977	91
320	20240503	150300	74785459	977	977	977	977	0
321	20240503	150200	74785459	977	977	977	977	0
322	20240503	150100	74785459	977	977	977	977	0
323	20240503	150000	74785459	977	977	977	977	0
324	20240503	145900	74785459	977	977	977	977	0
325	20240503	145800	74785459	977	977	977	977	0
326	20240503	145700	74785459	977	979	979	977	300
327	20240503	145600	74492341	981	981	981	981	0
328	20240503	145500	74492341	981	980	981	980	100
329	20240503	145400	74394242	983	983	983	983	0
330	20240503	145300	74394242	983	983	983	983	0
331	20240503	145200	74394242	983	983	983	983	0
332	20240503	145100	74394242	983	983	983	983	0
333	20240503	145000	74394242	983	983	983	983	0
334	20240503	144900	74394242	983	983	983	983	0
335	20240503	144800	74394242	983	983	983	983	0
336	20240503	144700	74394242	983	983	983	983	0
337	20240503	144600	74394242	983	983	983	983	0
338	20240503	144500	74394242	983	983	983	983	5
339	20240503	144400	74389327	983	983	983	983	0
340	20240503	144300	74389327	983	983	983	983	0
341	20240503	144200	74389327	983	983	983	983	0
342	20240503	144100	74389327	983	982	983	982	183
343	20240503	144000	74209488	982	981	982	981	476
344	20240503	143900	73742239	980	980	980	980	0
345	20240503	143800	73742239	980	980	980	980	0
346	20240503	143700	73742239	980	980	980	980	0
347	20240503	143600	73742239	980	980	980	980	0
348	20240503	143500	73742239	980	980	980	980	0
349	20240503	143400	73742239	980	980	980	980	0
350	20240503	143300	73742239	980	980	980	980	0
351	20240503	143200	73742239	980	980	980	980	0
352	20240503	143100	73742239	980	980	980	980	100
353	20240503	143000	73644239	976	975	976	975	50
354	20240503	142900	73595479	975	978	978	975	6056
355	20240503	142800	67690212	979	978	979	978	7
356	20240503	142700	67683365	979	979	979	979	0
357	20240503	142600	67683365	979	979	979	979	0
358	20240503	142500	67683365	979	979	979	979	0
359	20240503	142400	67683365	979	979	979	979	0
360	20240503	142300	67683365	979	979	979	979	0
361	20240503	142200	67683365	979	979	979	979	0
362	20240503	142100	67683365	979	979	979	979	0
363	20240503	142000	67683365	979	979	979	979	0
364	20240503	141900	67683365	979	979	979	979	0
365	20240503	141800	67683365	979	979	979	979	0
366	20240503	141700	67683365	979	979	979	979	0
367	20240503	141600	67683365	979	979	979	979	0
368	20240503	141500	67683365	979	979	979	979	0
369	20240503	141400	67683365	979	979	979	979	0
370	20240503	141300	67683365	979	979	979	979	0
371	20240503	141200	67683365	979	979	979	979	0
372	20240503	141100	67683365	979	979	982	979	7
373	20240503	141000	67676500	982	978	982	978	4
374	20240503	140900	67672583	978	978	982	978	249
375	20240503	140800	67428609	978	978	981	978	134
376	20240503	140700	67297548	978	978	982	978	29
377	20240503	140600	67269126	982	978	982	978	521
378	20240503	140500	66757546	978	978	981	978	143
379	20240503	140400	66617315	980	980	980	978	24
380	20240503	140300	66593815	980	978	980	978	459
381	20240503	140200	66144159	979	978	979	978	17
382	20240503	140100	66127525	978	978	979	978	20
383	20240503	140000	66107954	979	978	979	978	40
384	20240503	135900	66068831	976	976	976	976	10
385	20240503	135800	66059071	976	976	976	976	0
386	20240503	135700	66059071	976	976	976	976	0
387	20240503	135600	66059071	976	976	976	976	20
388	20240503	135500	66039551	978	978	978	978	12
389	20240503	135400	66027815	979	979	979	979	0
390	20240503	135300	66027815	979	979	979	979	0
391	20240503	135200	66027815	979	979	979	979	0
392	20240503	135100	66027815	979	979	979	979	0
393	20240503	135000	66027815	979	979	979	979	2
394	20240503	134900	66025857	979	979	979	979	0
395	20240503	134800	66025857	979	979	979	979	0
396	20240503	134700	66025857	979	979	979	979	5
397	20240503	134600	66020962	978	978	978	978	0
398	20240503	134500	66020962	978	978	978	978	0
399	20240503	134400	66020962	978	978	978	978	50
400	20240503	134300	65972062	978	978	978	978	0
401	20240503	134200	65972062	978	978	978	978	0
402	20240503	134100	65972062	978	978	978	978	0
403	20240503	134000	65972062	978	978	978	978	2
404	20240503	133900	65970106	979	979	979	979	0
405	20240503	133800	65970106	979	979	979	979	0
406	20240503	133700	65970106	979	979	979	979	0
407	20240503	133600	65970106	979	979	979	979	0
408	20240503	133500	65970106	979	979	979	979	0
409	20240503	133400	65970106	979	979	979	979	0
410	20240503	133300	65970106	979	979	979	979	0
411	20240503	133200	65970106	979	979	979	979	0
412	20240503	133100	65970106	979	979	979	979	18
413	20240503	133000	65952484	978	978	978	978	0
414	20240503	132900	65952484	978	978	980	978	24
415	20240503	132800	65928990	978	980	980	978	19
416	20240503	132700	65910384	978	979	980	978	32
417	20240503	132600	65879056	979	979	979	979	6
418	20240503	132500	65873182	978	978	978	978	0
419	20240503	132400	65873182	978	978	978	978	10
420	20240503	132300	65863402	981	981	981	981	0
421	20240503	132200	65863402	981	979	981	979	914
422	20240503	132100	64966826	980	980	980	980	5
423	20240503	132000	64961926	979	979	979	979	2
424	20240503	131900	64959968	979	978	979	978	603
425	20240503	131800	64369634	979	978	979	978	4635
426	20240503	131700	59836599	977	975	977	975	1151
427	20240503	131600	58712527	976	976	976	976	0
428	20240503	131500	58712527	976	976	976	976	16
429	20240503	131400	58696911	975	975	975	975	0
430	20240503	131300	58696911	975	975	975	975	0
431	20240503	131200	58696911	975	975	975	975	0
432	20240503	131100	58696911	975	975	975	975	0
433	20240503	131000	58696911	975	975	975	975	0
434	20240503	130900	58696911	975	975	975	975	0
435	20240503	130800	58696911	975	975	975	975	0
436	20240503	130700	58696911	975	975	975	975	0
437	20240503	130600	58696911	975	975	975	975	0
438	20240503	130500	58696911	975	975	975	975	0
439	20240503	130400	58696911	975	975	975	975	0
440	20240503	130300	58696911	975	975	975	975	0
441	20240503	130200	58696911	975	975	975	975	0
442	20240503	130100	58696911	975	975	975	975	0
443	20240503	130000	58696911	975	975	975	975	196
444	20240503	125900	58505811	978	978	978	978	0
445	20240503	125800	58505811	978	978	978	978	0
446	20240503	125700	58505811	978	978	978	978	0
447	20240503	125600	58505811	978	978	978	978	0
448	20240503	125500	58505811	978	978	978	978	0
449	20240503	125400	58505811	978	978	978	978	0
450	20240503	125300	58505811	978	978	978	978	8
451	20240503	125200	58497987	975	975	975	975	0
452	20240503	125100	58497987	975	975	975	975	0
453	20240503	125000	58497987	975	975	975	975	0
454	20240503	124900	58497987	975	975	975	975	0
455	20240503	124800	58497987	975	975	975	975	0
456	20240503	124700	58497987	975	975	975	975	0
457	20240503	124600	58497987	975	975	975	975	0
458	20240503	124500	58497987	975	976	976	975	65
459	20240503	124400	58434597	976	976	976	976	0
460	20240503	124300	58434597	976	976	976	976	0
461	20240503	124200	58434597	976	976	976	976	0
462	20240503	124100	58434597	976	976	976	976	0
463	20240503	124000	58434597	976	976	976	976	0
464	20240503	123900	58434597	976	976	976	976	0
465	20240503	123800	58434597	976	976	976	976	417
466	20240503	123700	58027605	976	975	976	975	600
467	20240503	123600	57442105	976	976	976	976	500
468	20240503	123500	56954105	975	975	975	975	200
469	20240503	123400	56759105	975	975	975	975	0
470	20240503	123300	56759105	975	975	975	975	0
471	20240503	123200	56759105	975	975	975	975	50
472	20240503	123100	56710355	976	976	976	976	0
473	20240503	123000	56710355	976	976	976	976	0
474	20240503	122900	56710355	976	976	976	976	1005
475	20240503	122800	55729475	976	976	976	976	1000
476	20240503	122700	54753475	976	976	976	976	0
477	20240503	122600	54753475	976	976	976	976	0
478	20240503	122500	54753475	976	976	976	976	0
479	20240503	122400	54753475	976	976	976	976	0
480	20240503	122300	54753475	976	976	976	976	0
481	20240503	122200	54753475	976	976	976	976	0
482	20240503	122100	54753475	976	976	976	976	0
483	20240503	122000	54753475	976	976	976	976	0
484	20240503	121900	54753475	976	976	976	976	0
485	20240503	121800	54753475	976	976	976	976	100
486	20240503	121700	54655875	976	976	976	976	100
487	20240503	121600	54558275	976	976	976	976	0
488	20240503	121500	54558275	976	976	976	976	0
489	20240503	121400	54558275	976	976	976	976	2000
490	20240503	121300	52606275	976	976	976	976	0
491	20240503	121200	52606275	976	976	976	976	0
492	20240503	121100	52606275	976	976	976	976	0
493	20240503	121000	52606275	976	976	976	976	0
494	20240503	120900	52606275	976	976	976	976	811
495	20240503	120800	51814739	977	978	978	977	926
496	20240503	120700	50909129	978	978	978	978	3
497	20240503	120600	50906195	979	979	979	979	0
498	20240503	120500	50906195	979	979	979	979	0
499	20240503	120400	50906195	979	979	979	979	0
500	20240503	120300	50906195	979	979	979	979	0
501	20240503	120200	50906195	979	979	979	979	0
502	20240503	120100	50906195	979	979	979	979	10
503	20240503	120000	50896405	979	979	979	979	0
504	20240503	115900	50896405	979	979	979	979	0
505	20240503	115800	50896405	979	979	979	979	0
506	20240503	115700	50896405	979	979	979	979	0
507	20240503	115600	50896405	979	979	979	979	0
508	20240503	115500	50896405	979	979	979	979	0
509	20240503	115400	50896405	979	979	979	979	0
510	20240503	115300	50896405	979	979	979	979	153
511	20240503	115200	50746618	979	979	979	979	286
512	20240503	115100	50466624	979	979	979	979	0
513	20240503	115000	50466624	979	979	979	979	0
514	20240503	114900	50466624	979	979	979	979	40
515	20240503	114800	50427464	979	979	979	979	0
516	20240503	114700	50427464	979	979	979	979	0
517	20240503	114600	50427464	979	979	979	979	0
518	20240503	114500	50427464	979	979	979	979	0
519	20240503	114400	50427464	979	979	979	979	477
520	20240503	114300	49960481	980	980	980	980	0
521	20240503	114200	49960481	980	980	980	980	0
522	20240503	114100	49960481	980	980	980	980	0
523	20240503	114000	49960481	980	980	980	980	0
524	20240503	113900	49960481	980	980	980	980	0
525	20240503	113800	49960481	980	980	980	980	0
526	20240503	113700	49960481	980	980	980	980	1000
527	20240503	113600	48980481	980	980	980	980	0
528	20240503	113500	48980481	980	980	980	980	0
529	20240503	113400	48980481	980	980	980	980	2
530	20240503	113300	48978521	980	980	980	980	0
531	20240503	113200	48978521	980	980	980	980	0
532	20240503	113100	48978521	980	980	980	980	0
533	20240503	113000	48978521	980	980	980	980	0
534	20240503	112900	48978521	980	980	980	980	0
535	20240503	112800	48978521	980	980	980	980	0
536	20240503	112700	48978521	980	980	980	980	200
537	20240503	112600	48782521	979	979	979	979	150
538	20240503	112500	48635671	980	980	980	980	0
539	20240503	112400	48635671	980	980	980	980	0
540	20240503	112300	48635671	980	980	980	980	0
541	20240503	112200	48635671	980	980	980	980	1368
542	20240503	112100	47295031	980	980	980	980	0
543	20240503	112000	47295031	980	980	980	980	0
544	20240503	111900	47295031	980	980	980	980	0
545	20240503	111800	47295031	980	980	980	980	80
546	20240503	111700	47216631	979	979	979	979	0
547	20240503	111600	47216631	979	979	979	979	0
548	20240503	111500	47216631	979	979	979	979	0
549	20240503	111400	47216631	979	979	979	979	2
550	20240503	111300	47214673	978	978	978	978	516
551	20240503	111200	46710025	978	978	978	978	0
552	20240503	111100	46710025	978	979	979	978	5008
553	20240503	111000	41810975	979	979	979	979	0
554	20240503	110900	41810975	979	979	979	979	100
555	20240503	110800	41713075	979	979	979	979	0
556	20240503	110700	41713075	979	979	979	979	0
557	20240503	110600	41713075	979	979	979	979	0
558	20240503	110500	41713075	979	979	979	979	0
559	20240503	110400	41713075	979	979	979	979	2
560	20240503	110300	41711117	980	979	980	979	2
561	20240503	110200	41709158	980	980	980	980	0
562	20240503	110100	41709158	980	980	980	980	0
563	20240503	110000	41709158	980	980	980	980	855
564	20240503	105900	40871258	980	980	980	980	999
565	20240503	105800	39892238	980	980	980	980	1000
566	20240503	105700	38912238	980	980	980	980	1
567	20240503	105600	38911258	980	980	980	980	1000
568	20240503	105500	37931258	980	980	980	980	0
569	20240503	105400	37931258	980	980	980	980	10
570	20240503	105300	37921458	979	979	979	979	0
571	20240503	105200	37921458	979	979	979	979	0
572	20240503	105100	37921458	979	979	979	979	0
573	20240503	105000	37921458	979	979	979	979	0
574	20240503	104900	37921458	979	979	979	979	0
575	20240503	104800	37921458	979	979	979	979	0
576	20240503	104700	37921458	979	979	979	979	0
577	20240503	104600	37921458	979	979	979	979	0
578	20240503	104500	37921458	979	979	979	979	1
579	20240503	104400	37920479	979	979	979	979	0
580	20240503	104300	37920479	979	979	979	979	0
581	20240503	104200	37920479	979	979	979	979	0
582	20240503	104100	37920479	979	979	979	979	500
583	20240503	104000	37430979	980	980	980	980	693
584	20240503	103900	36751839	981	981	981	981	5
585	20240503	103800	36746934	981	981	981	981	0
586	20240503	103700	36746934	981	981	981	981	32
587	20240503	103600	36715542	979	979	979	979	0
588	20240503	103500	36715542	979	979	979	979	0
589	20240503	103400	36715542	979	979	979	979	0
590	20240503	103300	36715542	979	979	979	979	0
591	20240503	103200	36715542	979	979	979	979	0
592	20240503	103100	36715542	979	979	979	979	0
593	20240503	103000	36715542	979	979	979	979	49
594	20240503	102900	36667571	980	980	980	980	51
595	20240503	102800	36617591	979	979	979	979	0
596	20240503	102700	36617591	979	979	979	979	0
597	20240503	102600	36617591	979	979	979	979	0
598	20240503	102500	36617591	979	979	979	979	0
599	20240503	102400	36617591	979	981	981	979	4468
600	20240503	102300	32240466	982	982	982	982	28
601	20240503	102200	32212970	981	981	981	981	0
602	20240503	102100	32212970	981	981	981	981	2
603	20240503	102000	32211008	981	981	981	981	30
604	20240503	101900	32181578	981	981	981	981	153
605	20240503	101800	32031485	981	981	981	981	8
606	20240503	101700	32023637	981	980	981	980	2002
607	20240503	101600	30061675	980	980	980	980	0
608	20240503	101500	30061675	980	980	980	980	2
609	20240503	101400	30059715	981	981	981	981	0
610	20240503	101300	30059715	981	981	981	981	0
611	20240503	101200	30059715	981	981	981	981	1
612	20240503	101100	30058734	981	981	981	981	42
613	20240503	101000	30017532	981	981	981	981	10
614	20240503	100900	30007722	981	981	981	981	1
615	20240503	100800	30006741	981	981	981	981	0
616	20240503	100700	30006741	981	981	981	981	102
617	20240503	100600	29906679	981	981	981	981	0
618	20240503	100500	29906679	981	981	981	981	0
619	20240503	100400	29906679	981	981	981	981	0
620	20240503	100300	29906679	981	981	981	981	2
621	20240503	100200	29904717	981	981	981	981	926
622	20240503	100100	28996311	980	980	980	980	0
623	20240503	100000	28996311	980	981	981	980	8
624	20240503	095900	28988464	981	981	981	981	267
625	20240503	095800	28726537	983	983	983	983	0
626	20240503	095700	28726537	983	983	983	983	0
627	20240503	095600	28726537	983	983	983	983	2
628	20240503	095500	28724571	983	983	985	980	91
629	20240503	095400	28635360	981	981	981	981	1000
630	20240503	095300	27654360	981	983	985	981	5089
631	20240503	095200	22656828	982	982	982	982	13
632	20240503	095100	22644062	983	983	983	983	0
633	20240503	095000	22644062	983	983	983	983	0
634	20240503	094900	22644062	983	982	983	982	1158
635	20240503	094800	21506248	982	982	982	982	1120
636	20240503	094700	20406408	984	984	984	984	1
637	20240503	094600	20405424	984	983	986	983	1515
638	20240503	094500	18914677	982	986	986	982	147
639	20240503	094400	18770303	986	983	986	983	1504
640	20240503	094300	17288082	983	983	983	983	15
641	20240503	094200	17273337	983	983	983	983	0
642	20240503	094100	17273337	983	983	984	983	854
643	20240503	094000	16433005	982	982	982	982	550
644	20240503	093900	15892905	983	983	983	983	14
645	20240503	093800	15879143	982	982	982	982	400
646	20240503	093700	15486343	984	984	984	984	51
647	20240503	093600	15436159	984	984	985	984	193
648	20240503	093500	15246246	984	983	984	983	457
649	20240503	093400	14796559	984	984	984	984	386
650	20240503	093300	14416735	984	984	984	984	116
651	20240503	093200	14302591	984	984	984	984	0
652	20240503	093100	14302591	984	982	984	982	224
653	20240503	093000	14082412	983	982	983	982	23
654	20240503	092900	14059814	982	982	982	982	10
655	20240503	092800	14049994	982	982	982	982	0
656	20240503	092700	14049994	982	982	982	982	0
657	20240503	092600	14049994	982	982	982	982	1
658	20240503	092500	14049012	983	983	983	983	0
659	20240503	092400	14049012	983	982	983	982	7
660	20240503	092300	14042133	982	980	982	980	648
661	20240503	092200	13406224	979	980	980	979	1000
662	20240503	092100	12426709	981	981	981	981	14
663	20240503	092000	12412975	981	981	981	981	1
664	20240503	091900	12411994	979	979	979	979	100
665	20240503	091800	12314094	981	980	981	980	1137
666	20240503	091700	11199812	978	980	980	978	4
667	20240503	091600	11195894	978	978	978	978	172
668	20240503	091500	11027678	980	979	980	979	8
669	20240503	091400	11019841	980	978	980	977	1450
670	20240503	091300	9600318	977	976	977	976	73
671	20240503	091200	9529010	977	976	977	975	218
672	20240503	091100	9316431	977	974	977	974	72
673	20240503	091000	9246173	974	975	975	974	269
674	20240503	090900	8983967	975	976	977	975	1235
675	20240503	090800	7777563	975	971	975	971	653
676	20240503	090700	7142578	970	970	970	970	0
677	20240503	090600	7142578	970	966	970	965	3929
678	20240503	090500	3336489	965	961	965	961	150
679	20240503	090400	3191883	960	960	960	960	26
680	20240503	090300	3166923	960	959	960	959	657
681	20240503	090200	2536322	958	958	958	958	0
682	20240503	090100	2536322	958	958	958	958	0
683	20240503	090000	2536322	958	957	958	957	2649