KissMeData/033050/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191500	71199530	979	979	979	979	520
3	20240502	191400	71199530	979	979	979	979	0
4	20240502	191300	71199530	979	979	979	979	0
5	20240502	191200	71199530	979	979	979	979	0
6	20240502	191100	71199530	979	979	979	979	0
7	20240502	191000	71199530	979	979	979	979	0
8	20240502	190900	71199530	979	979	979	979	0
9	20240502	190800	71199530	979	979	979	979	0
10	20240502	190700	71199530	979	979	979	979	0
11	20240502	190600	71199530	979	979	979	979	0
12	20240502	190500	71199530	979	979	979	979	0
13	20240502	190400	71199530	979	979	979	979	0
14	20240502	190300	71199530	979	979	979	979	0
15	20240502	190200	71199530	979	979	979	979	0
16	20240502	190100	71199530	979	979	979	979	0
17	20240502	190000	71199530	979	979	979	979	0
18	20240502	185900	71199530	979	979	979	979	0
19	20240502	185800	71199530	979	979	979	979	0
20	20240502	185700	71199530	979	979	979	979	0
21	20240502	185600	71199530	979	979	979	979	0
22	20240502	185500	71199530	979	979	979	979	0
23	20240502	185400	71199530	979	979	979	979	0
24	20240502	185300	71199530	979	979	979	979	0
25	20240502	185200	71199530	979	979	979	979	0
26	20240502	185100	71199530	979	979	979	979	0
27	20240502	185000	71199530	979	979	979	979	0
28	20240502	184900	71199530	979	979	979	979	0
29	20240502	184800	71199530	979	979	979	979	0
30	20240502	184700	71199530	979	979	979	979	0
31	20240502	184600	71199530	979	979	979	979	0
32	20240502	184500	71199530	979	979	979	979	520
33	20240502	184400	71199530	979	979	979	979	0
34	20240502	184300	71199530	979	979	979	979	0
35	20240502	184200	71199530	979	979	979	979	0
36	20240502	184100	71199530	979	979	979	979	0
37	20240502	184000	71199530	979	979	979	979	0
38	20240502	183900	71199530	979	979	979	979	0
39	20240502	183800	71199530	979	979	979	979	0
40	20240502	183700	71199530	979	979	979	979	0
41	20240502	183600	71199530	979	979	979	979	0
42	20240502	183500	71199530	979	979	979	979	0
43	20240502	183400	71199530	979	979	979	979	0
44	20240502	183300	71199530	979	979	979	979	0
45	20240502	183200	71199530	979	979	979	979	0
46	20240502	183100	71199530	979	979	979	979	0
47	20240502	183000	71199530	979	979	979	979	0
48	20240502	182900	71199530	979	979	979	979	0
49	20240502	182800	71199530	979	979	979	979	0
50	20240502	182700	71199530	979	979	979	979	0
51	20240502	182600	71199530	979	979	979	979	0
52	20240502	182500	71199530	979	979	979	979	0
53	20240502	182400	71199530	979	979	979	979	0
54	20240502	182300	71199530	979	979	979	979	0
55	20240502	182200	71199530	979	979	979	979	0
56	20240502	182100	71199530	979	979	979	979	0
57	20240502	182000	71199530	979	979	979	979	0
58	20240502	181900	71199530	979	979	979	979	0
59	20240502	181800	71199530	979	979	979	979	0
60	20240502	181700	71199530	979	979	979	979	0
61	20240502	181600	71199530	979	979	979	979	0
62	20240502	181500	71199530	979	979	979	979	520
63	20240502	181400	71199530	979	979	979	979	0
64	20240502	181300	71199530	979	979	979	979	0
65	20240502	181200	71199530	979	979	979	979	0
66	20240502	181100	71199530	979	979	979	979	0
67	20240502	181000	71199530	979	979	979	979	0
68	20240502	180900	71199530	979	979	979	979	0
69	20240502	180800	71199530	979	979	979	979	0
70	20240502	180700	71199530	979	979	979	979	0
71	20240502	180600	71199530	979	979	979	979	0
72	20240502	180500	71199530	979	979	979	979	0
73	20240502	180400	71199530	979	979	979	979	0
74	20240502	180300	71199530	979	979	979	979	0
75	20240502	180200	71199530	979	979	979	979	0
76	20240502	180100	71199530	979	979	979	979	0
77	20240502	180000	71199530	979	979	979	979	0
78	20240502	175900	71199530	979	979	979	979	0
79	20240502	175800	71199530	979	979	979	979	0
80	20240502	175700	71199530	979	979	979	979	0
81	20240502	175600	71199530	979	979	979	979	0
82	20240502	175500	71199530	979	979	979	979	0
83	20240502	175400	71199530	979	979	979	979	0
84	20240502	175300	71199530	979	979	979	979	0
85	20240502	175200	71199530	979	979	979	979	0
86	20240502	175100	71199530	979	979	979	979	0
87	20240502	175000	71199530	979	979	979	979	0
88	20240502	174900	71199530	979	979	979	979	0
89	20240502	174800	71199530	979	979	979	979	0
90	20240502	174700	71199530	979	979	979	979	0
91	20240502	174600	71199530	979	979	979	979	0
92	20240502	174500	71199530	979	979	979	979	520
93	20240502	174400	71199530	979	979	979	979	0
94	20240502	174300	71199530	979	979	979	979	0
95	20240502	174200	71199530	979	979	979	979	0
96	20240502	174100	71199530	979	979	979	979	0
97	20240502	174000	71199530	979	979	979	979	0
98	20240502	173900	71199530	979	979	979	979	0
99	20240502	173800	71199530	979	979	979	979	0
100	20240502	173700	71199530	979	979	979	979	0
101	20240502	173600	71199530	979	979	979	979	0
102	20240502	173500	71199530	979	979	979	979	0
103	20240502	173400	71199530	979	979	979	979	0
104	20240502	173300	71199530	979	979	979	979	0
105	20240502	173200	71199530	979	979	979	979	0
106	20240502	173100	71199530	979	979	979	979	0
107	20240502	173000	71199530	979	979	979	979	0
108	20240502	172900	71199530	979	979	979	979	0
109	20240502	172800	71199530	979	979	979	979	0
110	20240502	172700	71199530	979	979	979	979	0
111	20240502	172600	71199530	979	979	979	979	0
112	20240502	172500	71199530	979	979	979	979	0
113	20240502	172400	71199530	979	979	979	979	0
114	20240502	172300	71199530	979	979	979	979	0
115	20240502	172200	71199530	979	979	979	979	0
116	20240502	172100	71199530	979	979	979	979	0
117	20240502	172000	71199530	979	979	979	979	0
118	20240502	171900	71199530	979	979	979	979	0
119	20240502	171800	71199530	979	979	979	979	0
120	20240502	171700	71199530	979	979	979	979	0
121	20240502	171600	71199530	979	979	979	979	0
122	20240502	171500	71199530	979	979	979	979	520
123	20240502	171400	71199530	979	979	979	979	0
124	20240502	171300	71199530	979	979	979	979	0
125	20240502	171200	71199530	979	979	979	979	0
126	20240502	171100	71199530	979	979	979	979	0
127	20240502	171000	71199530	979	979	979	979	0
128	20240502	170900	71199530	979	979	979	979	0
129	20240502	170800	71199530	979	979	979	979	0
130	20240502	170700	71199530	979	979	979	979	0
131	20240502	170600	71199530	979	979	979	979	0
132	20240502	170500	71199530	979	979	979	979	0
133	20240502	170400	71199530	979	979	979	979	0
134	20240502	170300	71199530	979	979	979	979	0
135	20240502	170200	71199530	979	979	979	979	0
136	20240502	170100	71199530	979	979	979	979	0
137	20240502	170000	71199530	979	979	979	979	0
138	20240502	165900	71199530	979	979	979	979	0
139	20240502	165800	71199530	979	979	979	979	0
140	20240502	165700	71199530	979	979	979	979	0
141	20240502	165600	71199530	979	979	979	979	0
142	20240502	165500	71199530	979	979	979	979	0
143	20240502	165400	71199530	979	979	979	979	0
144	20240502	165300	71199530	979	979	979	979	0
145	20240502	165200	71199530	979	979	979	979	0
146	20240502	165100	71199530	979	979	979	979	0
147	20240502	165000	71199530	979	979	979	979	0
148	20240502	164900	71199530	979	979	979	979	0
149	20240502	164800	71199530	979	979	979	979	0
150	20240502	164700	71199530	979	979	979	979	0
151	20240502	164600	71199530	979	979	979	979	0
152	20240502	164500	71199530	979	979	979	979	520
153	20240502	164400	71199530	979	979	979	979	0
154	20240502	164300	71199530	979	979	979	979	0
155	20240502	164200	71199530	979	979	979	979	0
156	20240502	164100	71199530	979	979	979	979	0
157	20240502	164000	71199530	979	979	979	979	0
158	20240502	163900	71199530	979	979	979	979	0
159	20240502	163800	71199530	979	979	979	979	0
160	20240502	163700	71199530	979	979	979	979	0
161	20240502	163600	71199530	979	979	979	979	0
162	20240502	163500	71199530	979	979	979	979	0
163	20240502	163400	71199530	979	979	979	979	0
164	20240502	163300	71199530	979	979	979	979	0
165	20240502	163200	71199530	979	979	979	979	0
166	20240502	163100	71199530	979	979	979	979	0
167	20240502	163000	71199530	979	979	979	979	0
168	20240502	162900	71199530	979	979	979	979	0
169	20240502	162800	71199530	979	979	979	979	0
170	20240502	162700	71199530	979	979	979	979	0
171	20240502	162600	71199530	979	979	979	979	0
172	20240502	162500	71199530	979	979	979	979	0
173	20240502	162400	71199530	979	979	979	979	0
174	20240502	162300	71199530	979	979	979	979	0
175	20240502	162200	71199530	979	979	979	979	0
176	20240502	162100	71199530	979	979	979	979	0
177	20240502	162000	71199530	979	979	979	979	0
178	20240502	161900	71199530	979	979	979	979	0
179	20240502	161800	71199530	979	979	979	979	0
180	20240502	161700	71199530	979	979	979	979	0
181	20240502	161600	71199530	979	979	979	979	0
182	20240502	161500	71199530	979	979	979	979	520
183	20240502	161400	71199530	979	979	979	979	0
184	20240502	161300	71199530	979	979	979	979	0
185	20240502	161200	71199530	979	979	979	979	0
186	20240502	161100	71199530	979	979	979	979	0
187	20240502	161000	71199530	979	979	979	979	0
188	20240502	160900	71199530	979	979	979	979	0
189	20240502	160800	71199530	979	979	979	979	0
190	20240502	160700	71199530	979	979	979	979	0
191	20240502	160600	71199530	979	979	979	979	0
192	20240502	160500	71199530	979	979	979	979	0
193	20240502	160400	71199530	979	979	979	979	0
194	20240502	160300	71199530	979	979	979	979	0
195	20240502	160200	71199530	979	979	979	979	0
196	20240502	160100	71199530	979	979	979	979	0
197	20240502	160000	71199530	979	979	979	979	0
198	20240502	155900	71199530	979	979	979	979	0
199	20240502	155800	71199530	979	979	979	979	0
200	20240502	155700	71199530	979	979	979	979	0
201	20240502	155600	71199530	979	979	979	979	0
202	20240502	155500	71199530	979	979	979	979	0
203	20240502	155400	71199530	979	979	979	979	0
204	20240502	155300	71199530	979	979	979	979	0
205	20240502	155200	71199530	979	979	979	979	0
206	20240502	155100	71199530	979	979	979	979	0
207	20240502	155000	71199530	979	979	979	979	0
208	20240502	154900	71199530	979	979	979	979	0
209	20240502	154800	71199530	979	979	979	979	0
210	20240502	154700	71199530	979	979	979	979	0
211	20240502	154600	71199530	979	979	979	979	0
212	20240502	154500	71199530	979	979	979	979	520
213	20240502	154400	71199530	979	979	979	979	0
214	20240502	154300	71199530	979	979	979	979	0
215	20240502	154200	71199530	979	979	979	979	0
216	20240502	154100	71199530	979	979	979	979	0
217	20240502	154000	71199530	979	979	979	979	0
218	20240502	153900	71199530	979	979	979	979	0
219	20240502	153800	71199530	979	979	979	979	0
220	20240502	153700	71199530	979	979	979	979	0
221	20240502	153600	71199530	979	979	979	979	0
222	20240502	153500	71199530	979	979	979	979	0
223	20240502	153400	71199530	979	979	979	979	0
224	20240502	153300	71199530	979	979	979	979	0
225	20240502	153200	71199530	979	979	979	979	0
226	20240502	153100	71199530	979	979	979	979	0
227	20240502	153000	71199530	979	979	979	979	520
228	20240502	152900	70690450	979	979	979	979	0
229	20240502	152800	70690450	979	979	979	979	0
230	20240502	152700	70690450	979	979	979	979	0
231	20240502	152600	70690450	979	979	979	979	0
232	20240502	152500	70690450	979	979	979	979	0
233	20240502	152400	70690450	979	979	979	979	0
234	20240502	152300	70690450	979	979	979	979	0
235	20240502	152200	70690450	979	979	979	979	0
236	20240502	152100	70690450	979	979	979	979	0
237	20240502	152000	70690450	979	979	979	979	0
238	20240502	151900	70690450	979	979	979	979	0
239	20240502	151800	70690450	979	979	979	979	0
240	20240502	151700	70690450	979	979	979	979	0
241	20240502	151600	70690450	979	979	979	979	0
242	20240502	151500	70690450	979	979	979	979	0
243	20240502	151400	70690450	979	979	979	979	3
244	20240502	151300	70687513	979	979	979	979	0
245	20240502	151200	70687513	979	979	979	979	0
246	20240502	151100	70687513	979	979	979	979	0
247	20240502	151000	70687513	979	979	979	979	0
248	20240502	150900	70687513	979	978	979	978	56
249	20240502	150800	70632739	975	975	975	975	13
250	20240502	150700	70620064	978	978	978	978	14
251	20240502	150600	70606372	978	978	978	978	14
252	20240502	150500	70592680	978	978	978	978	14
253	20240502	150400	70578988	978	978	978	978	14
254	20240502	150300	70565296	978	978	978	978	14
255	20240502	150200	70551604	978	978	978	978	26
256	20240502	150100	70526176	978	978	978	978	14
257	20240502	150000	70512484	978	978	978	978	14
258	20240502	145900	70498792	978	978	978	978	14
259	20240502	145800	70485100	978	978	978	978	14
260	20240502	145700	70471408	978	978	978	978	14
261	20240502	145600	70457716	978	978	978	978	14
262	20240502	145500	70444024	978	978	978	978	14
263	20240502	145400	70430332	978	978	978	978	14
264	20240502	145300	70416640	978	978	978	978	14
265	20240502	145200	70402948	978	978	978	978	14
266	20240502	145100	70389256	978	978	978	978	28
267	20240502	145000	70361872	978	978	978	978	183
268	20240502	144900	70182898	978	978	978	978	28
269	20240502	144800	70155514	978	978	978	978	14
270	20240502	144700	70141822	978	978	978	978	14
271	20240502	144600	70128130	978	978	978	978	14
272	20240502	144500	70114438	978	978	978	978	14
273	20240502	144400	70100746	978	978	978	978	14
274	20240502	144300	70087054	978	978	978	978	14
275	20240502	144200	70073362	978	978	978	978	14
276	20240502	144100	70059670	978	977	978	977	34
277	20240502	144000	70026450	977	977	977	977	18
278	20240502	143900	70008864	973	973	973	973	0
279	20240502	143800	70008864	973	973	973	973	0
280	20240502	143700	70008864	973	973	973	973	0
281	20240502	143600	70008864	973	973	973	973	0
282	20240502	143500	70008864	973	977	977	973	56
283	20240502	143400	69954372	972	972	972	972	0
284	20240502	143300	69954372	972	972	972	972	0
285	20240502	143200	69954372	972	972	972	972	0
286	20240502	143100	69954372	972	972	972	972	0
287	20240502	143000	69954372	972	972	972	972	0
288	20240502	142900	69954372	972	972	972	972	0
289	20240502	142800	69954372	972	972	972	972	0
290	20240502	142700	69954372	972	972	972	972	0
291	20240502	142600	69954372	972	972	972	972	0
292	20240502	142500	69954372	972	978	978	972	15
293	20240502	142400	69939708	979	978	979	978	14
294	20240502	142300	69926010	978	978	978	978	14
295	20240502	142200	69912318	978	978	978	978	14
296	20240502	142100	69898626	978	978	978	978	14
297	20240502	142000	69884934	979	978	979	978	19
298	20240502	141900	69866347	978	978	978	978	14
299	20240502	141800	69852655	979	979	979	979	14
300	20240502	141700	69838949	979	976	979	976	103
301	20240502	141600	69738359	970	970	970	970	0
302	20240502	141500	69738359	970	970	970	970	0
303	20240502	141400	69738359	970	970	970	970	0
304	20240502	141300	69738359	970	970	970	970	63
305	20240502	141200	69677249	970	970	970	970	14
306	20240502	141100	69663669	970	970	970	970	14
307	20240502	141000	69650089	970	971	971	970	131
308	20240502	140900	69522907	970	970	970	970	0
309	20240502	140800	69522907	970	970	970	970	0
310	20240502	140700	69522907	970	970	970	970	0
311	20240502	140600	69522907	970	970	970	970	0
312	20240502	140500	69522907	970	970	970	970	0
313	20240502	140400	69522907	970	970	970	970	0
314	20240502	140300	69522907	970	970	970	970	0
315	20240502	140200	69522907	970	978	978	970	69
316	20240502	140100	69455865	978	978	978	978	14
317	20240502	140000	69442173	978	978	978	978	19
318	20240502	135900	69423591	978	978	978	978	14
319	20240502	135800	69409899	977	978	978	977	15
320	20240502	135700	69395230	978	979	979	978	219
321	20240502	135600	69180897	978	978	978	978	14
322	20240502	135500	69167205	977	977	977	977	200
323	20240502	135400	68971805	968	968	968	968	0
324	20240502	135300	68971805	968	968	968	968	0
325	20240502	135200	68971805	968	968	968	968	0
326	20240502	135100	68971805	968	978	978	968	469
327	20240502	135000	68516772	977	977	977	977	14
328	20240502	134900	68503094	977	977	977	977	14
329	20240502	134800	68489416	977	977	977	977	14
330	20240502	134700	68475738	977	977	977	977	14
331	20240502	134600	68462060	977	977	977	977	14
332	20240502	134500	68448382	977	977	977	977	14
333	20240502	134400	68434704	978	978	978	978	14
334	20240502	134300	68421012	978	978	978	978	14
335	20240502	134200	68407320	978	977	978	977	14
336	20240502	134100	68393639	977	977	977	977	14
337	20240502	134000	68379961	977	977	977	977	19
338	20240502	133900	68361398	979	979	979	979	57
339	20240502	133800	68305595	979	979	979	979	44
340	20240502	133700	68262519	979	979	979	979	14
341	20240502	133600	68248813	979	979	979	979	14
342	20240502	133500	68235107	979	979	979	979	14
343	20240502	133400	68221401	979	979	979	979	14
344	20240502	133300	68207695	979	979	979	979	14
345	20240502	133200	68193989	978	978	978	978	14
346	20240502	133100	68180297	977	977	977	977	1
347	20240502	133000	68179320	969	969	969	969	0
348	20240502	132900	68179320	969	978	978	969	69
349	20240502	132800	68112333	979	979	979	979	14
350	20240502	132700	68098627	978	978	978	978	14
351	20240502	132600	68084935	978	978	978	978	14
352	20240502	132500	68071243	979	979	979	979	15
353	20240502	132400	68056558	978	978	978	978	275
354	20240502	132300	67787608	978	978	978	977	153
355	20240502	132200	67638011	978	978	978	978	15
356	20240502	132100	67623341	977	977	977	977	15
357	20240502	132000	67608686	978	978	978	966	1461
358	20240502	131900	66190215	978	978	978	978	15
359	20240502	131800	66175545	978	978	978	978	16
360	20240502	131700	66159897	978	978	978	978	15
361	20240502	131600	66145227	978	978	978	978	15
362	20240502	131500	66130557	978	978	978	978	15
363	20240502	131400	66115887	978	978	978	978	15
364	20240502	131300	66101217	978	977	978	977	15
365	20240502	131200	66086555	977	977	977	977	15
366	20240502	131100	66071900	977	977	977	977	15
367	20240502	131000	66057245	977	977	977	977	15
368	20240502	130900	66042590	977	977	977	977	15
369	20240502	130800	66027935	979	979	979	979	15
370	20240502	130700	66013250	979	979	979	975	46
371	20240502	130600	65968336	979	979	979	979	15
372	20240502	130500	65953651	979	979	979	979	15
373	20240502	130400	65938966	979	979	979	979	15
374	20240502	130300	65924281	979	979	979	979	15
375	20240502	130200	65909596	979	979	979	979	15
376	20240502	130100	65894911	978	976	978	976	2
377	20240502	130000	65892957	974	974	974	974	1
378	20240502	125900	65891983	964	964	964	964	0
379	20240502	125800	65891983	964	964	964	964	0
380	20240502	125700	65891983	964	964	964	964	0
381	20240502	125600	65891983	964	979	979	964	70
382	20240502	125500	65824243	979	979	979	979	15
383	20240502	125400	65809558	979	978	979	978	715
384	20240502	125300	65109613	978	978	978	978	15
385	20240502	125200	65094943	978	978	978	978	15
386	20240502	125100	65080273	978	978	978	978	15
387	20240502	125000	65065603	978	978	978	978	15
388	20240502	124900	65050933	979	979	979	979	15
389	20240502	124800	65036248	979	979	979	979	15
390	20240502	124700	65021563	979	979	979	979	15
391	20240502	124600	65006878	979	979	979	979	1015
392	20240502	124500	64013193	979	979	979	979	15
393	20240502	124400	63998508	979	978	979	978	153
394	20240502	124300	63848872	978	975	978	975	622
395	20240502	124200	63242405	975	975	975	975	15
396	20240502	124100	63227780	975	975	975	975	15
397	20240502	124000	63213155	975	975	975	975	20
398	20240502	123900	63193655	975	975	975	975	15
399	20240502	123800	63179030	975	975	975	975	15
400	20240502	123700	63164405	975	975	975	975	15
401	20240502	123600	63149780	975	975	975	975	15
402	20240502	123500	63135155	975	975	975	975	15
403	20240502	123400	63120530	975	975	975	975	15
404	20240502	123300	63105905	975	975	975	975	15
405	20240502	123200	63091280	975	975	975	975	135
406	20240502	123100	62959655	975	975	975	975	38
407	20240502	123000	62922605	970	970	970	970	0
408	20240502	122900	62922605	970	970	970	970	0
409	20240502	122800	62922605	970	970	970	970	0
410	20240502	122700	62922605	970	970	970	970	0
411	20240502	122600	62922605	970	970	970	970	0
412	20240502	122500	62922605	970	970	970	970	0
413	20240502	122400	62922605	970	970	970	970	0
414	20240502	122300	62922605	970	975	975	970	70
415	20240502	122200	62854630	975	975	975	975	15
416	20240502	122100	62840005	975	975	975	975	15
417	20240502	122000	62825380	975	975	975	975	20
418	20240502	121900	62805880	975	975	975	975	15
419	20240502	121800	62791255	975	975	975	975	15
420	20240502	121700	62776630	975	975	975	975	15
421	20240502	121600	62762005	975	975	975	975	15
422	20240502	121500	62747380	975	975	975	975	15
423	20240502	121400	62732755	975	975	975	975	15
424	20240502	121300	62718130	975	975	975	975	15
425	20240502	121200	62703505	975	975	975	975	15
426	20240502	121100	62688880	975	975	975	975	15
427	20240502	121000	62674255	975	975	975	975	15
428	20240502	120900	62659630	975	975	975	975	25
429	20240502	120800	62635255	975	975	975	975	15
430	20240502	120700	62620630	975	975	975	975	15
431	20240502	120600	62606005	975	975	975	975	25
432	20240502	120500	62581630	975	975	975	975	117
433	20240502	120400	62467555	975	975	975	975	15
434	20240502	120300	62452930	975	975	975	975	15
435	20240502	120200	62438305	975	975	975	975	322
436	20240502	120100	62124355	976	976	976	976	15
437	20240502	120000	62109715	976	975	976	975	20
438	20240502	115900	62090205	975	975	975	975	15
439	20240502	115800	62075580	975	975	975	975	15
440	20240502	115700	62060955	975	975	975	975	15
441	20240502	115600	62046330	976	976	976	976	1
442	20240502	115500	62045354	969	969	969	969	0
443	20240502	115400	62045354	969	969	969	969	0
444	20240502	115300	62045354	969	969	969	969	0
445	20240502	115200	62045354	969	969	969	969	0
446	20240502	115100	62045354	969	969	969	969	0
447	20240502	115000	62045354	969	978	978	969	70
448	20240502	114900	61977389	979	979	979	979	15
449	20240502	114800	61962704	979	979	979	979	15
450	20240502	114700	61948019	980	973	980	965	2811
451	20240502	114600	59195366	972	972	972	972	0
452	20240502	114500	59195366	972	972	972	972	0
453	20240502	114400	59195366	972	972	972	972	0
454	20240502	114300	59195366	972	972	972	972	0
455	20240502	114200	59195366	972	966	972	966	501
456	20240502	114100	58709062	964	964	964	964	0
457	20240502	114000	58709062	964	964	964	964	419
458	20240502	113900	58305146	964	964	964	964	15
459	20240502	113800	58290686	964	964	964	964	15
460	20240502	113700	58276226	964	964	964	964	15
461	20240502	113600	58261766	964	964	964	964	15
462	20240502	113500	58247306	964	964	964	964	15
463	20240502	113400	58232846	964	964	964	964	15
464	20240502	113300	58218386	964	964	964	964	15
465	20240502	113200	58203926	964	964	964	964	60
466	20240502	113100	58146086	964	963	964	963	45
467	20240502	113000	58102721	962	961	962	961	2
468	20240502	112900	58100798	953	953	953	953	0
469	20240502	112800	58100798	953	953	953	953	0
470	20240502	112700	58100798	953	953	953	953	0
471	20240502	112600	58100798	953	953	953	953	0
472	20240502	112500	58100798	953	966	966	953	1115
473	20240502	112400	57033669	966	965	966	965	15
474	20240502	112300	57019181	965	965	965	965	15
475	20240502	112200	57004706	966	966	966	966	15
476	20240502	112100	56990216	965	966	966	965	18
477	20240502	112000	56972831	966	965	966	965	17
478	20240502	111900	56956411	957	957	957	957	0
479	20240502	111800	56956411	957	957	957	957	0
480	20240502	111700	56956411	957	966	966	957	70
481	20240502	111600	56889008	966	966	966	966	15
482	20240502	111500	56874518	966	967	967	966	530
483	20240502	111400	56362523	966	971	971	966	215
484	20240502	111300	56154649	970	970	970	970	15
485	20240502	111200	56140099	969	969	969	969	15
486	20240502	111100	56125564	968	972	972	968	51
487	20240502	111000	56076192	967	967	967	967	0
488	20240502	110900	56076192	967	967	967	967	0
489	20240502	110800	56076192	967	967	967	967	26
490	20240502	110700	56051050	966	966	966	966	0
491	20240502	110600	56051050	966	966	966	966	0
492	20240502	110500	56051050	966	966	966	966	0
493	20240502	110400	56051050	966	966	966	966	0
494	20240502	110300	56051050	966	966	966	966	0
495	20240502	110200	56051050	966	966	966	966	0
496	20240502	110100	56051050	966	966	966	966	0
497	20240502	110000	56051050	966	966	966	966	1
498	20240502	105900	56050084	964	966	966	964	24
499	20240502	105800	56026918	966	966	966	966	15
500	20240502	105700	56012428	966	966	966	966	233
501	20240502	105600	55787350	963	963	963	963	0
502	20240502	105500	55787350	963	963	963	963	0
503	20240502	105400	55787350	963	969	969	963	214
504	20240502	105300	55581172	976	981	981	950	11507
505	20240502	105200	44597537	980	982	982	980	26
506	20240502	105100	44572027	981	985	985	981	17
507	20240502	105000	44555288	985	988	988	985	16
508	20240502	104900	44539483	987	990	991	987	17
509	20240502	104800	44522655	989	998	999	989	30
510	20240502	104700	44492776	998	999	999	998	18
511	20240502	104600	44474795	999	999	1000	999	128
512	20240502	104500	44346908	999	980	999	980	1285
513	20240502	104400	43064876	979	995	996	971	972
514	20240502	104300	42100546	996	997	997	987	591
515	20240502	104200	41511904	996	989	999	980	1572
516	20240502	104100	39947475	989	971	999	961	10299
517	20240502	104000	29757508	970	969	970	969	2993
518	20240502	103900	26857280	968	968	968	968	219
519	20240502	103800	26645288	968	968	968	968	15
520	20240502	103700	26630768	968	968	968	968	15
521	20240502	103600	26616248	968	968	968	968	15
522	20240502	103500	26601728	969	964	969	964	1000
523	20240502	103400	25633102	957	957	957	957	0
524	20240502	103300	25633102	957	957	957	957	368
525	20240502	103200	25280926	954	965	967	954	1287
526	20240502	103100	24038346	964	959	964	959	1777
527	20240502	103000	22329598	958	954	958	954	585
528	20240502	102900	21771264	954	954	954	954	15
529	20240502	102800	21756954	954	954	954	954	15
530	20240502	102700	21742644	953	953	953	953	106
531	20240502	102600	21641626	954	954	954	954	15
532	20240502	102500	21627316	954	954	954	954	15
533	20240502	102400	21613006	954	954	954	954	15
534	20240502	102300	21598696	954	954	954	954	15
535	20240502	102200	21584386	954	954	954	954	115
536	20240502	102100	21474676	954	954	954	954	15
537	20240502	102000	21460366	954	954	954	954	20
538	20240502	101900	21441286	954	954	954	954	20
539	20240502	101800	21422206	954	954	954	954	515
540	20240502	101700	20930896	954	954	954	954	15
541	20240502	101600	20916586	954	954	954	954	15
542	20240502	101500	20902276	954	954	954	954	24
543	20240502	101400	20879380	954	954	954	954	45
544	20240502	101300	20836450	951	951	951	951	0
545	20240502	101200	20836450	951	951	951	951	0
546	20240502	101100	20836450	951	954	954	951	71
547	20240502	101000	20768884	954	954	954	954	96
548	20240502	100900	20677300	954	954	954	954	15
549	20240502	100800	20662990	955	954	955	954	15
550	20240502	100700	20648676	954	954	954	954	15
551	20240502	100600	20634366	954	954	954	954	19
552	20240502	100500	20616240	955	955	955	955	1
553	20240502	100400	20615285	950	950	950	950	0
554	20240502	100300	20615285	950	950	950	950	0
555	20240502	100200	20615285	950	959	959	950	1916
556	20240502	100100	18793422	958	960	960	958	50
557	20240502	100000	18745484	960	960	960	960	20
558	20240502	095900	18726284	959	960	960	959	22
559	20240502	095800	18705171	959	959	959	959	15
560	20240502	095700	18690786	958	958	958	958	0
561	20240502	095600	18690786	958	957	958	957	13
562	20240502	095500	18678340	957	957	957	957	1
563	20240502	095400	18677383	955	955	955	955	0
564	20240502	095300	18677383	955	957	957	955	71
565	20240502	095200	18609548	957	957	957	957	15
566	20240502	095100	18595193	957	957	957	957	15
567	20240502	095000	18580838	957	957	957	957	19
568	20240502	094900	18562655	957	956	957	956	1015
569	20240502	094800	17591413	955	956	956	955	17
570	20240502	094700	17575163	956	956	956	956	15
571	20240502	094600	17560823	956	955	956	955	15
572	20240502	094500	17546491	955	955	955	955	15
573	20240502	094400	17532166	955	955	955	955	15
574	20240502	094300	17517841	955	954	955	954	30
575	20240502	094200	17489213	954	954	954	954	15
576	20240502	094100	17474903	954	954	954	954	15
577	20240502	094000	17460593	954	954	954	954	45
578	20240502	093900	17417663	950	950	950	950	0
579	20240502	093800	17417663	950	955	955	950	71
580	20240502	093700	17350138	955	955	955	955	15
581	20240502	093600	17335813	955	955	955	955	15
582	20240502	093500	17321488	955	955	955	955	15
583	20240502	093400	17307163	956	956	956	956	15
584	20240502	093300	17292823	951	954	956	951	61
585	20240502	093200	17234514	952	952	952	952	79
586	20240502	093100	17159306	950	950	950	950	0
587	20240502	093000	17159306	950	950	950	950	0
588	20240502	092900	17159306	950	953	953	950	140
589	20240502	092800	17026261	953	953	953	953	31
590	20240502	092700	16996718	952	952	952	952	15
591	20240502	092600	16982438	952	952	952	952	15
592	20240502	092500	16968158	952	952	952	952	15
593	20240502	092400	16953878	952	951	952	950	23
594	20240502	092300	16932001	950	950	950	940	2083
595	20240502	092200	14961469	950	950	950	950	15
596	20240502	092100	14947219	950	950	950	950	15
597	20240502	092000	14932969	950	949	950	949	20
598	20240502	091900	14913978	949	949	949	949	112
599	20240502	091800	14807690	948	948	948	948	0
600	20240502	091700	14807690	948	948	948	948	0
601	20240502	091600	14807690	948	948	948	948	0
602	20240502	091500	14807690	948	948	948	948	0
603	20240502	091400	14807690	948	948	948	948	0
604	20240502	091300	14807690	948	948	948	948	0
605	20240502	091200	14807690	948	948	948	948	7867
606	20240502	091100	7349774	948	948	948	948	5289
607	20240502	091000	2335802	948	948	948	942	127
608	20240502	090900	2216006	948	948	948	948	15
609	20240502	090800	2201786	948	948	948	948	15
610	20240502	090700	2187566	948	948	948	948	15
611	20240502	090600	2173346	948	948	948	948	5
612	20240502	090500	2168606	941	948	948	941	365
613	20240502	090400	1824914	948	948	948	948	15
614	20240502	090300	1810694	948	948	948	948	16
615	20240502	090200	1795526	948	948	948	948	1
616	20240502	090100	1794578	941	948	948	941	519
617	20240502	090000	1304448	948	948	948	948	1241