KissMeData/033830/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191700	15712455	888	888	888	888	1261
3	20240528	191600	15712455	888	888	888	888	0
4	20240528	191500	15712455	888	888	888	888	0
5	20240528	191400	15712455	888	888	888	888	0
6	20240528	191300	15712455	888	888	888	888	0
7	20240528	191200	15712455	888	888	888	888	0
8	20240528	191100	15712455	888	888	888	888	0
9	20240528	191000	15712455	888	888	888	888	0
10	20240528	190900	15712455	888	888	888	888	0
11	20240528	190800	15712455	888	888	888	888	0
12	20240528	190700	15712455	888	888	888	888	0
13	20240528	190600	15712455	888	888	888	888	0
14	20240528	190500	15712455	888	888	888	888	0
15	20240528	190400	15712455	888	888	888	888	0
16	20240528	190300	15712455	888	888	888	888	0
17	20240528	190200	15712455	888	888	888	888	0
18	20240528	190100	15712455	888	888	888	888	0
19	20240528	190000	15712455	888	888	888	888	0
20	20240528	185900	15712455	888	888	888	888	0
21	20240528	185800	15712455	888	888	888	888	0
22	20240528	185700	15712455	888	888	888	888	0
23	20240528	185600	15712455	888	888	888	888	0
24	20240528	185500	15712455	888	888	888	888	0
25	20240528	185400	15712455	888	888	888	888	0
26	20240528	185300	15712455	888	888	888	888	0
27	20240528	185200	15712455	888	888	888	888	0
28	20240528	185100	15712455	888	888	888	888	0
29	20240528	185000	15712455	888	888	888	888	0
30	20240528	184900	15712455	888	888	888	888	0
31	20240528	184800	15712455	888	888	888	888	0
32	20240528	184700	15712455	888	888	888	888	1261
33	20240528	184600	15712455	888	888	888	888	0
34	20240528	184500	15712455	888	888	888	888	0
35	20240528	184400	15712455	888	888	888	888	0
36	20240528	184300	15712455	888	888	888	888	0
37	20240528	184200	15712455	888	888	888	888	0
38	20240528	184100	15712455	888	888	888	888	0
39	20240528	184000	15712455	888	888	888	888	0
40	20240528	183900	15712455	888	888	888	888	0
41	20240528	183800	15712455	888	888	888	888	0
42	20240528	183700	15712455	888	888	888	888	0
43	20240528	183600	15712455	888	888	888	888	0
44	20240528	183500	15712455	888	888	888	888	0
45	20240528	183400	15712455	888	888	888	888	0
46	20240528	183300	15712455	888	888	888	888	0
47	20240528	183200	15712455	888	888	888	888	0
48	20240528	183100	15712455	888	888	888	888	0
49	20240528	183000	15712455	888	888	888	888	0
50	20240528	182900	15712455	888	888	888	888	0
51	20240528	182800	15712455	888	888	888	888	0
52	20240528	182700	15712455	888	888	888	888	0
53	20240528	182600	15712455	888	888	888	888	0
54	20240528	182500	15712455	888	888	888	888	0
55	20240528	182400	15712455	888	888	888	888	0
56	20240528	182300	15712455	888	888	888	888	0
57	20240528	182200	15712455	888	888	888	888	0
58	20240528	182100	15712455	888	888	888	888	0
59	20240528	182000	15712455	888	888	888	888	0
60	20240528	181900	15712455	888	888	888	888	0
61	20240528	181800	15712455	888	888	888	888	0
62	20240528	181700	15712455	888	888	888	888	1261
63	20240528	181600	15712455	888	888	888	888	0
64	20240528	181500	15712455	888	888	888	888	0
65	20240528	181400	15712455	888	888	888	888	0
66	20240528	181300	15712455	888	888	888	888	0
67	20240528	181200	15712455	888	888	888	888	0
68	20240528	181100	15712455	888	888	888	888	0
69	20240528	181000	15712455	888	888	888	888	0
70	20240528	180900	15712455	888	888	888	888	0
71	20240528	180800	15712455	888	888	888	888	0
72	20240528	180700	15712455	888	888	888	888	0
73	20240528	180600	15712455	888	888	888	888	0
74	20240528	180500	15712455	888	888	888	888	0
75	20240528	180400	15712455	888	888	888	888	0
76	20240528	180300	15712455	888	888	888	888	0
77	20240528	180200	15712455	888	888	888	888	0
78	20240528	180100	15712455	888	888	888	888	0
79	20240528	180000	15712455	888	888	888	888	0
80	20240528	175900	15712455	888	888	888	888	0
81	20240528	175800	15712455	888	888	888	888	0
82	20240528	175700	15712455	888	888	888	888	0
83	20240528	175600	15712455	888	888	888	888	0
84	20240528	175500	15712455	888	888	888	888	0
85	20240528	175400	15712455	888	888	888	888	0
86	20240528	175300	15712455	888	888	888	888	0
87	20240528	175200	15712455	888	888	888	888	0
88	20240528	175100	15712455	888	888	888	888	0
89	20240528	175000	15712455	888	888	888	888	0
90	20240528	174900	15712455	888	888	888	888	0
91	20240528	174800	15712455	888	888	888	888	0
92	20240528	174700	15712455	888	888	888	888	1261
93	20240528	174600	15712455	888	888	888	888	0
94	20240528	174500	15712455	888	888	888	888	0
95	20240528	174400	15712455	888	888	888	888	0
96	20240528	174300	15712455	888	888	888	888	0
97	20240528	174200	15712455	888	888	888	888	0
98	20240528	174100	15712455	888	888	888	888	0
99	20240528	174000	15712455	888	888	888	888	0
100	20240528	173900	15712455	888	888	888	888	0
101	20240528	173800	15712455	888	888	888	888	0
102	20240528	173700	15712455	888	888	888	888	0
103	20240528	173600	15712455	888	888	888	888	0
104	20240528	173500	15712455	888	888	888	888	0
105	20240528	173400	15712455	888	888	888	888	0
106	20240528	173300	15712455	888	888	888	888	0
107	20240528	173200	15712455	888	888	888	888	0
108	20240528	173100	15712455	888	888	888	888	0
109	20240528	173000	15712455	888	888	888	888	0
110	20240528	172900	15712455	888	888	888	888	0
111	20240528	172800	15712455	888	888	888	888	0
112	20240528	172700	15712455	888	888	888	888	0
113	20240528	172600	15712455	888	888	888	888	0
114	20240528	172500	15712455	888	888	888	888	0
115	20240528	172400	15712455	888	888	888	888	0
116	20240528	172300	15712455	888	888	888	888	0
117	20240528	172200	15712455	888	888	888	888	0
118	20240528	172100	15712455	888	888	888	888	0
119	20240528	172000	15712455	888	888	888	888	0
120	20240528	171900	15712455	888	888	888	888	0
121	20240528	171800	15712455	888	888	888	888	0
122	20240528	171700	15712455	888	888	888	888	1261
123	20240528	171600	15712455	888	888	888	888	0
124	20240528	171500	15712455	888	888	888	888	0
125	20240528	171400	15712455	888	888	888	888	0
126	20240528	171300	15712455	888	888	888	888	0
127	20240528	171200	15712455	888	888	888	888	0
128	20240528	171100	15712455	888	888	888	888	0
129	20240528	171000	15712455	888	888	888	888	0
130	20240528	170900	15712455	888	888	888	888	0
131	20240528	170800	15712455	888	888	888	888	0
132	20240528	170700	15712455	888	888	888	888	0
133	20240528	170600	15712455	888	888	888	888	0
134	20240528	170500	15712455	888	888	888	888	0
135	20240528	170400	15712455	888	888	888	888	0
136	20240528	170300	15712455	888	888	888	888	0
137	20240528	170200	15712455	888	888	888	888	0
138	20240528	170100	15712455	888	888	888	888	0
139	20240528	170000	15712455	888	888	888	888	0
140	20240528	165900	15712455	888	888	888	888	0
141	20240528	165800	15712455	888	888	888	888	0
142	20240528	165700	15712455	888	888	888	888	0
143	20240528	165600	15712455	888	888	888	888	0
144	20240528	165500	15712455	888	888	888	888	0
145	20240528	165400	15712455	888	888	888	888	0
146	20240528	165300	15712455	888	888	888	888	0
147	20240528	165200	15712455	888	888	888	888	0
148	20240528	165100	15712455	888	888	888	888	0
149	20240528	165000	15712455	888	888	888	888	0
150	20240528	164900	15712455	888	888	888	888	0
151	20240528	164800	15712455	888	888	888	888	0
152	20240528	164700	15712455	888	888	888	888	1261
153	20240528	164600	15712455	888	888	888	888	0
154	20240528	164500	15712455	888	888	888	888	0
155	20240528	164400	15712455	888	888	888	888	0
156	20240528	164300	15712455	888	888	888	888	0
157	20240528	164200	15712455	888	888	888	888	0
158	20240528	164100	15712455	888	888	888	888	0
159	20240528	164000	15712455	888	888	888	888	0
160	20240528	163900	15712455	888	888	888	888	0
161	20240528	163800	15712455	888	888	888	888	0
162	20240528	163700	15712455	888	888	888	888	0
163	20240528	163600	15712455	888	888	888	888	0
164	20240528	163500	15712455	888	888	888	888	0
165	20240528	163400	15712455	888	888	888	888	0
166	20240528	163300	15712455	888	888	888	888	0
167	20240528	163200	15712455	888	888	888	888	0
168	20240528	163100	15712455	888	888	888	888	0
169	20240528	163000	15712455	888	888	888	888	0
170	20240528	162900	15712455	888	888	888	888	0
171	20240528	162800	15712455	888	888	888	888	0
172	20240528	162700	15712455	888	888	888	888	0
173	20240528	162600	15712455	888	888	888	888	0
174	20240528	162500	15712455	888	888	888	888	0
175	20240528	162400	15712455	888	888	888	888	0
176	20240528	162300	15712455	888	888	888	888	0
177	20240528	162200	15712455	888	888	888	888	0
178	20240528	162100	15712455	888	888	888	888	0
179	20240528	162000	15712455	888	888	888	888	0
180	20240528	161900	15712455	888	888	888	888	0
181	20240528	161800	15712455	888	888	888	888	0
182	20240528	161700	15712455	888	888	888	888	1261
183	20240528	161600	15712455	888	888	888	888	0
184	20240528	161500	15712455	888	888	888	888	0
185	20240528	161400	15712455	888	888	888	888	0
186	20240528	161300	15712455	888	888	888	888	0
187	20240528	161200	15712455	888	888	888	888	0
188	20240528	161100	15712455	888	888	888	888	0
189	20240528	161000	15712455	888	888	888	888	0
190	20240528	160900	15712455	888	888	888	888	0
191	20240528	160800	15712455	888	888	888	888	0
192	20240528	160700	15712455	888	888	888	888	0
193	20240528	160600	15712455	888	888	888	888	0
194	20240528	160500	15712455	888	888	888	888	0
195	20240528	160400	15712455	888	888	888	888	0
196	20240528	160300	15712455	888	888	888	888	0
197	20240528	160200	15712455	888	888	888	888	0
198	20240528	160100	15712455	888	888	888	888	0
199	20240528	160000	15712455	888	888	888	888	0
200	20240528	155900	15712455	888	888	888	888	0
201	20240528	155800	15712455	888	888	888	888	0
202	20240528	155700	15712455	888	888	888	888	0
203	20240528	155600	15712455	888	888	888	888	0
204	20240528	155500	15712455	888	888	888	888	0
205	20240528	155400	15712455	888	888	888	888	0
206	20240528	155300	15712455	888	888	888	888	0
207	20240528	155200	15712455	888	888	888	888	0
208	20240528	155100	15712455	888	888	888	888	0
209	20240528	155000	15712455	888	888	888	888	0
210	20240528	154900	15712455	888	888	888	888	0
211	20240528	154800	15712455	888	888	888	888	0
212	20240528	154700	15712455	888	888	888	888	1261
213	20240528	154600	15712455	888	888	888	888	0
214	20240528	154500	15712455	888	888	888	888	0
215	20240528	154400	15712455	888	888	888	888	0
216	20240528	154300	15712455	888	888	888	888	0
217	20240528	154200	15712455	888	888	888	888	0
218	20240528	154100	15712455	888	888	888	888	0
219	20240528	154000	15712455	888	888	888	888	0
220	20240528	153900	15712455	888	888	888	888	0
221	20240528	153800	15712455	888	888	888	888	0
222	20240528	153700	15712455	888	888	888	888	0
223	20240528	153600	15712455	888	888	888	888	0
224	20240528	153500	15712455	888	888	888	888	0
225	20240528	153400	15712455	888	888	888	888	0
226	20240528	153300	15712455	888	888	888	888	0
227	20240528	153200	15712455	888	888	888	888	0
228	20240528	153100	15712455	888	888	888	888	0
229	20240528	153000	15712455	888	888	888	888	1261
230	20240528	152900	14592687	888	888	888	888	0
231	20240528	152800	14592687	888	888	888	888	0
232	20240528	152700	14592687	888	888	888	888	0
233	20240528	152600	14592687	888	888	888	888	0
234	20240528	152500	14592687	888	888	888	888	0
235	20240528	152400	14592687	888	888	888	888	0
236	20240528	152300	14592687	888	888	888	888	0
237	20240528	152200	14592687	888	888	888	888	0
238	20240528	152100	14592687	888	888	888	888	0
239	20240528	152000	14592687	888	888	888	888	0
240	20240528	151900	14592687	888	888	888	888	0
241	20240528	151800	14592687	888	888	888	888	0
242	20240528	151700	14592687	888	888	888	888	0
243	20240528	151600	14592687	888	888	888	888	0
244	20240528	151500	14592687	888	888	888	888	0
245	20240528	151400	14592687	888	888	888	888	0
246	20240528	151300	14592687	888	888	888	888	0
247	20240528	151200	14592687	888	888	888	888	0
248	20240528	151100	14592687	888	888	888	888	0
249	20240528	151000	14592687	888	888	888	888	0
250	20240528	150900	14592687	888	888	888	888	1
251	20240528	150800	14591799	885	885	885	885	0
252	20240528	150700	14591799	885	885	885	885	0
253	20240528	150600	14591799	885	885	885	885	0
254	20240528	150500	14591799	885	885	885	885	0
255	20240528	150400	14591799	885	885	885	885	0
256	20240528	150300	14591799	885	885	885	885	0
257	20240528	150200	14591799	885	885	885	885	0
258	20240528	150100	14591799	885	885	885	885	0
259	20240528	150000	14591799	885	885	885	885	0
260	20240528	145900	14591799	885	885	885	885	0
261	20240528	145800	14591799	885	885	885	885	60
262	20240528	145700	14538699	885	885	885	885	0
263	20240528	145600	14538699	885	885	885	885	0
264	20240528	145500	14538699	885	885	885	885	0
265	20240528	145400	14538699	885	887	888	885	22
266	20240528	145300	14519194	888	888	888	888	0
267	20240528	145200	14519194	888	888	888	888	0
268	20240528	145100	14519194	888	888	888	888	0
269	20240528	145000	14519194	888	888	888	888	0
270	20240528	144900	14519194	888	888	888	888	0
271	20240528	144800	14519194	888	888	888	888	0
272	20240528	144700	14519194	888	887	888	887	6
273	20240528	144600	14513867	885	885	885	885	0
274	20240528	144500	14513867	885	885	885	885	0
275	20240528	144400	14513867	885	885	885	885	0
276	20240528	144300	14513867	885	885	885	885	0
277	20240528	144200	14513867	885	885	885	885	0
278	20240528	144100	14513867	885	885	885	885	0
279	20240528	144000	14513867	885	885	885	885	0
280	20240528	143900	14513867	885	885	885	885	0
281	20240528	143800	14513867	885	885	885	885	0
282	20240528	143700	14513867	885	885	885	885	0
283	20240528	143600	14513867	885	885	885	885	0
284	20240528	143500	14513867	885	885	885	885	0
285	20240528	143400	14513867	885	885	885	885	0
286	20240528	143300	14513867	885	885	885	885	0
287	20240528	143200	14513867	885	885	885	885	0
288	20240528	143100	14513867	885	885	885	885	0
289	20240528	143000	14513867	885	885	885	885	0
290	20240528	142900	14513867	885	885	885	885	0
291	20240528	142800	14513867	885	885	885	885	0
292	20240528	142700	14513867	885	885	885	885	0
293	20240528	142600	14513867	885	885	885	885	0
294	20240528	142500	14513867	885	885	885	885	1
295	20240528	142400	14512982	888	888	888	888	0
296	20240528	142300	14512982	888	888	888	888	0
297	20240528	142200	14512982	888	888	888	888	0
298	20240528	142100	14512982	888	888	888	888	0
299	20240528	142000	14512982	888	888	888	888	0
300	20240528	141900	14512982	888	888	888	888	0
301	20240528	141800	14512982	888	888	888	888	0
302	20240528	141700	14512982	888	888	888	888	0
303	20240528	141600	14512982	888	888	888	888	0
304	20240528	141500	14512982	888	888	888	888	0
305	20240528	141400	14512982	888	888	888	888	0
306	20240528	141300	14512982	888	888	888	888	0
307	20240528	141200	14512982	888	888	888	888	0
308	20240528	141100	14512982	888	888	888	888	0
309	20240528	141000	14512982	888	888	888	888	0
310	20240528	140900	14512982	888	888	888	888	0
311	20240528	140800	14512982	888	888	888	888	0
312	20240528	140700	14512982	888	888	888	888	0
313	20240528	140600	14512982	888	888	888	888	0
314	20240528	140500	14512982	888	888	888	888	0
315	20240528	140400	14512982	888	888	888	888	0
316	20240528	140300	14512982	888	887	888	887	3
317	20240528	140200	14510319	885	885	885	885	0
318	20240528	140100	14510319	885	885	885	885	0
319	20240528	140000	14510319	885	885	885	885	0
320	20240528	135900	14510319	885	885	885	885	0
321	20240528	135800	14510319	885	885	885	885	0
322	20240528	135700	14510319	885	885	885	885	806
323	20240528	135600	13797009	887	887	887	887	0
324	20240528	135500	13797009	887	888	888	887	2394
325	20240528	135400	11673530	890	890	890	890	0
326	20240528	135300	11673530	890	890	890	890	0
327	20240528	135200	11673530	890	890	890	890	0
328	20240528	135100	11673530	890	890	890	890	0
329	20240528	135000	11673530	890	890	890	890	0
330	20240528	134900	11673530	890	890	890	890	0
331	20240528	134800	11673530	890	890	890	890	0
332	20240528	134700	11673530	890	890	890	890	0
333	20240528	134600	11673530	890	890	890	890	0
334	20240528	134500	11673530	890	890	890	890	0
335	20240528	134400	11673530	890	890	890	890	0
336	20240528	134300	11673530	890	890	890	890	0
337	20240528	134200	11673530	890	890	890	890	0
338	20240528	134100	11673530	890	890	890	890	0
339	20240528	134000	11673530	890	890	890	890	0
340	20240528	133900	11673530	890	889	890	889	500
341	20240528	133800	11228960	888	888	888	888	800
342	20240528	133700	10518560	889	889	889	889	0
343	20240528	133600	10518560	889	889	889	889	0
344	20240528	133500	10518560	889	889	889	889	6
345	20240528	133400	10513226	889	889	889	889	0
346	20240528	133300	10513226	889	889	889	889	0
347	20240528	133200	10513226	889	889	889	889	0
348	20240528	133100	10513226	889	889	889	889	0
349	20240528	133000	10513226	889	889	889	889	0
350	20240528	132900	10513226	889	889	889	889	0
351	20240528	132800	10513226	889	889	889	889	0
352	20240528	132700	10513226	889	889	889	889	0
353	20240528	132600	10513226	889	889	889	889	0
354	20240528	132500	10513226	889	889	889	889	0
355	20240528	132400	10513226	889	889	889	889	0
356	20240528	132300	10513226	889	889	889	889	0
357	20240528	132200	10513226	889	889	889	889	0
358	20240528	132100	10513226	889	889	889	889	0
359	20240528	132000	10513226	889	889	889	889	0
360	20240528	131900	10513226	889	889	889	889	0
361	20240528	131800	10513226	889	889	889	889	0
362	20240528	131700	10513226	889	889	889	889	0
363	20240528	131600	10513226	889	889	889	889	100
364	20240528	131500	10424326	889	889	889	889	170
365	20240528	131400	10273196	889	889	889	889	0
366	20240528	131300	10273196	889	889	889	889	1
367	20240528	131200	10272307	889	889	889	889	0
368	20240528	131100	10272307	889	889	889	889	0
369	20240528	131000	10272307	889	889	889	889	0
370	20240528	130900	10272307	889	889	889	889	0
371	20240528	130800	10272307	889	889	889	889	0
372	20240528	130700	10272307	889	889	889	889	0
373	20240528	130600	10272307	889	889	889	889	0
374	20240528	130500	10272307	889	889	889	889	0
375	20240528	130400	10272307	889	889	889	889	0
376	20240528	130300	10272307	889	889	889	889	0
377	20240528	130200	10272307	889	889	889	889	0
378	20240528	130100	10272307	889	889	889	889	0
379	20240528	130000	10272307	889	889	889	889	0
380	20240528	125900	10272307	889	889	889	889	0
381	20240528	125800	10272307	889	889	889	889	0
382	20240528	125700	10272307	889	889	889	889	0
383	20240528	125600	10272307	889	889	889	889	0
384	20240528	125500	10272307	889	889	889	889	0
385	20240528	125400	10272307	889	889	889	889	0
386	20240528	125300	10272307	889	889	889	889	200
387	20240528	125200	10094507	889	889	889	889	0
388	20240528	125100	10094507	889	889	889	889	0
389	20240528	125000	10094507	889	889	889	889	0
390	20240528	124900	10094507	889	889	889	889	0
391	20240528	124800	10094507	889	889	889	889	0
392	20240528	124700	10094507	889	889	889	889	0
393	20240528	124600	10094507	889	889	889	889	91
394	20240528	124500	10013608	889	889	889	889	0
395	20240528	124400	10013608	889	889	889	889	0
396	20240528	124300	10013608	889	889	889	889	7
397	20240528	124200	10007385	888	888	888	888	0
398	20240528	124100	10007385	888	888	888	888	0
399	20240528	124000	10007385	888	888	888	888	0
400	20240528	123900	10007385	888	888	888	888	0
401	20240528	123800	10007385	888	888	888	888	2
402	20240528	123700	10005609	889	889	889	889	0
403	20240528	123600	10005609	889	889	889	889	0
404	20240528	123500	10005609	889	889	889	889	0
405	20240528	123400	10005609	889	889	889	889	0
406	20240528	123300	10005609	889	889	889	889	0
407	20240528	123200	10005609	889	889	889	889	0
408	20240528	123100	10005609	889	889	889	889	0
409	20240528	123000	10005609	889	889	889	889	0
410	20240528	122900	10005609	889	889	889	889	0
411	20240528	122800	10005609	889	889	889	889	0
412	20240528	122700	10005609	889	889	889	889	1
413	20240528	122600	10004720	889	888	889	888	100
414	20240528	122500	9915821	889	889	889	889	0
415	20240528	122400	9915821	889	889	889	889	0
416	20240528	122300	9915821	889	889	889	889	0
417	20240528	122200	9915821	889	889	889	889	0
418	20240528	122100	9915821	889	889	889	889	0
419	20240528	122000	9915821	889	889	889	889	0
420	20240528	121900	9915821	889	889	889	889	0
421	20240528	121800	9915821	889	889	889	889	0
422	20240528	121700	9915821	889	889	889	889	1
423	20240528	121600	9914932	889	888	889	888	30
424	20240528	121500	9888263	889	889	889	889	0
425	20240528	121400	9888263	889	889	889	889	0
426	20240528	121300	9888263	889	889	889	889	0
427	20240528	121200	9888263	889	889	889	889	0
428	20240528	121100	9888263	889	889	889	889	0
429	20240528	121000	9888263	889	889	889	889	0
430	20240528	120900	9888263	889	889	889	889	0
431	20240528	120800	9888263	889	889	889	889	0
432	20240528	120700	9888263	889	889	889	889	0
433	20240528	120600	9888263	889	889	889	889	0
434	20240528	120500	9888263	889	889	889	889	0
435	20240528	120400	9888263	889	889	889	889	0
436	20240528	120300	9888263	889	889	889	889	0
437	20240528	120200	9888263	889	889	889	889	0
438	20240528	120100	9888263	889	889	889	889	0
439	20240528	120000	9888263	889	889	889	889	0
440	20240528	115900	9888263	889	889	889	889	0
441	20240528	115800	9888263	889	889	889	889	0
442	20240528	115700	9888263	889	889	889	889	0
443	20240528	115600	9888263	889	889	889	889	0
444	20240528	115500	9888263	889	889	889	889	0
445	20240528	115400	9888263	889	889	889	889	0
446	20240528	115300	9888263	889	889	889	889	0
447	20240528	115200	9888263	889	889	889	889	0
448	20240528	115100	9888263	889	889	889	889	0
449	20240528	115000	9888263	889	889	889	889	0
450	20240528	114900	9888263	889	889	889	889	0
451	20240528	114800	9888263	889	889	889	889	0
452	20240528	114700	9888263	889	889	889	889	0
453	20240528	114600	9888263	889	889	889	889	0
454	20240528	114500	9888263	889	889	889	889	0
455	20240528	114400	9888263	889	889	889	889	0
456	20240528	114300	9888263	889	889	889	889	0
457	20240528	114200	9888263	889	889	889	889	0
458	20240528	114100	9888263	889	889	889	889	0
459	20240528	114000	9888263	889	889	889	889	0
460	20240528	113900	9888263	889	889	889	889	0
461	20240528	113800	9888263	889	889	889	889	0
462	20240528	113700	9888263	889	889	889	889	0
463	20240528	113600	9888263	889	889	889	889	0
464	20240528	113500	9888263	889	887	889	887	2
465	20240528	113400	9886487	889	889	889	889	0
466	20240528	113300	9886487	889	889	889	889	0
467	20240528	113200	9886487	889	889	889	889	0
468	20240528	113100	9886487	889	889	889	889	0
469	20240528	113000	9886487	889	889	889	889	0
470	20240528	112900	9886487	889	889	889	889	0
471	20240528	112800	9886487	889	889	889	889	0
472	20240528	112700	9886487	889	889	889	889	0
473	20240528	112600	9886487	889	889	889	889	0
474	20240528	112500	9886487	889	889	889	889	0
475	20240528	112400	9886487	889	889	889	889	0
476	20240528	112300	9886487	889	889	889	889	0
477	20240528	112200	9886487	889	889	889	889	0
478	20240528	112100	9886487	889	889	889	889	0
479	20240528	112000	9886487	889	889	889	889	0
480	20240528	111900	9886487	889	889	889	889	0
481	20240528	111800	9886487	889	889	889	889	0
482	20240528	111700	9886487	889	889	889	889	0
483	20240528	111600	9886487	889	889	889	889	0
484	20240528	111500	9886487	889	889	889	889	0
485	20240528	111400	9886487	889	889	889	889	0
486	20240528	111300	9886487	889	889	889	889	0
487	20240528	111200	9886487	889	889	889	889	0
488	20240528	111100	9886487	889	889	889	889	0
489	20240528	111000	9886487	889	889	889	889	0
490	20240528	110900	9886487	889	887	889	887	101
491	20240528	110800	9796797	888	887	888	887	83
492	20240528	110700	9723094	888	886	888	886	2
493	20240528	110600	9721320	888	887	888	885	1044
494	20240528	110500	8797349	887	887	887	887	0
495	20240528	110400	8797349	887	887	887	887	0
496	20240528	110300	8797349	887	887	887	887	0
497	20240528	110200	8797349	887	886	887	886	91
498	20240528	110100	8716633	887	887	887	887	10
499	20240528	110000	8707763	887	887	887	887	0
500	20240528	105900	8707763	887	887	887	887	1
501	20240528	105800	8706876	888	887	888	887	2804
502	20240528	105700	6216925	888	888	888	888	1
503	20240528	105600	6216037	887	887	887	887	0
504	20240528	105500	6216037	887	887	887	887	0
505	20240528	105400	6216037	887	887	887	887	0
506	20240528	105300	6216037	887	886	887	886	33
507	20240528	105200	6186798	886	886	886	886	508
508	20240528	105100	5736710	886	886	886	886	1
509	20240528	105000	5735824	886	886	886	886	0
510	20240528	104900	5735824	886	886	886	886	1000
511	20240528	104800	4849824	886	886	886	886	0
512	20240528	104700	4849824	886	886	886	886	0
513	20240528	104600	4849824	886	886	886	886	0
514	20240528	104500	4849824	886	886	886	886	0
515	20240528	104400	4849824	886	886	886	886	0
516	20240528	104300	4849824	886	886	886	886	0
517	20240528	104200	4849824	886	886	886	886	175
518	20240528	104100	4694774	886	886	886	886	0
519	20240528	104000	4694774	886	886	886	886	0
520	20240528	103900	4694774	886	886	886	886	0
521	20240528	103800	4694774	886	886	886	886	1300
522	20240528	103700	3542974	886	886	886	886	0
523	20240528	103600	3542974	886	886	886	886	0
524	20240528	103500	3542974	886	886	886	886	0
525	20240528	103400	3542974	886	886	886	886	0
526	20240528	103300	3542974	886	886	886	886	0
527	20240528	103200	3542974	886	886	886	886	1984
528	20240528	103100	1785150	886	886	886	886	0
529	20240528	103000	1785150	886	886	886	886	0
530	20240528	102900	1785150	886	886	886	886	0
531	20240528	102800	1785150	886	886	886	886	0
532	20240528	102700	1785150	886	886	886	886	0
533	20240528	102600	1785150	886	886	886	886	81
534	20240528	102500	1713384	886	886	886	886	0
535	20240528	102400	1713384	886	886	886	886	0
536	20240528	102300	1713384	886	886	886	886	500
537	20240528	102200	1270384	888	888	888	888	0
538	20240528	102100	1270384	888	888	888	888	0
539	20240528	102000	1270384	888	888	888	888	0
540	20240528	101900	1270384	888	888	888	888	38
541	20240528	101800	1236640	886	886	886	886	0
542	20240528	101700	1236640	886	886	886	886	1
543	20240528	101600	1235754	888	888	888	888	0
544	20240528	101500	1235754	888	888	888	888	0
545	20240528	101400	1235754	888	888	888	888	0
546	20240528	101300	1235754	888	888	888	888	0
547	20240528	101200	1235754	888	888	888	888	0
548	20240528	101100	1235754	888	888	888	888	0
549	20240528	101000	1235754	888	888	888	888	0
550	20240528	100900	1235754	888	888	888	888	0
551	20240528	100800	1235754	888	888	888	888	0
552	20240528	100700	1235754	888	888	888	888	0
553	20240528	100600	1235754	888	888	888	888	0
554	20240528	100500	1235754	888	888	888	888	0
555	20240528	100400	1235754	888	887	888	887	3
556	20240528	100300	1233091	888	888	888	888	0
557	20240528	100200	1233091	888	887	888	887	2
558	20240528	100100	1231316	888	888	888	888	0
559	20240528	100000	1231316	888	887	888	887	2
560	20240528	095900	1229541	888	888	888	888	0
561	20240528	095800	1229541	888	887	888	887	4
562	20240528	095700	1225990	888	887	888	887	2
563	20240528	095600	1224215	888	887	888	887	2
564	20240528	095500	1222440	885	885	885	885	0
565	20240528	095400	1222440	885	885	885	885	0
566	20240528	095300	1222440	885	885	885	885	0
567	20240528	095200	1222440	885	885	885	885	0
568	20240528	095100	1222440	885	885	885	885	0
569	20240528	095000	1222440	885	885	885	885	0
570	20240528	094900	1222440	885	885	885	885	0
571	20240528	094800	1222440	885	885	885	885	0
572	20240528	094700	1222440	885	885	885	885	0
573	20240528	094600	1222440	885	885	885	885	0
574	20240528	094500	1222440	885	885	885	885	0
575	20240528	094400	1222440	885	885	885	885	0
576	20240528	094300	1222440	885	885	885	885	0
577	20240528	094200	1222440	885	885	885	885	43
578	20240528	094100	1184385	885	885	885	885	0
579	20240528	094000	1184385	885	885	885	885	0
580	20240528	093900	1184385	885	885	885	885	0
581	20240528	093800	1184385	885	885	885	885	0
582	20240528	093700	1184385	885	885	885	885	0
583	20240528	093600	1184385	885	885	885	885	0
584	20240528	093500	1184385	885	885	885	885	0
585	20240528	093400	1184385	885	885	885	885	20
586	20240528	093300	1166685	888	888	888	888	0
587	20240528	093200	1166685	888	888	888	888	0
588	20240528	093100	1166685	888	886	888	886	101
589	20240528	093000	1076999	888	888	888	888	0
590	20240528	092900	1076999	888	888	888	888	0
591	20240528	092800	1076999	888	886	888	886	201
592	20240528	092700	898513	888	886	888	886	2
593	20240528	092600	896739	888	888	888	888	0
594	20240528	092500	896739	888	885	888	885	2
595	20240528	092400	894966	888	888	888	888	0
596	20240528	092300	894966	888	888	888	888	0
597	20240528	092200	894966	888	888	888	888	0
598	20240528	092100	894966	888	888	888	888	0
599	20240528	092000	894966	888	888	888	888	0
600	20240528	091900	894966	888	888	888	888	0
601	20240528	091800	894966	888	888	888	888	0
602	20240528	091700	894966	888	884	888	884	4
603	20240528	091600	891422	888	884	888	884	18
604	20240528	091500	875474	888	888	888	884	9
605	20240528	091400	867498	884	884	884	884	1
606	20240528	091300	866614	888	888	888	884	627
607	20240528	091200	309846	884	884	888	884	9
608	20240528	091100	301874	883	883	883	883	4
609	20240528	091000	298342	883	888	888	883	15
610	20240528	090900	285041	888	888	888	888	0
611	20240528	090800	285041	888	888	888	888	0
612	20240528	090700	285041	888	888	888	888	0
613	20240528	090600	285041	888	888	888	888	0
614	20240528	090500	285041	888	887	888	887	107
615	20240528	090400	190031	887	887	887	887	0
616	20240528	090300	190031	887	887	887	887	0
617	20240528	090200	190031	887	887	887	887	1
618	20240528	090100	189144	888	888	888	888	0
619	20240528	090000	189144	888	888	888	888	213