KissMeData/033830/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191700	24899612	888	888	888	888	59
3	20240529	191600	24899612	888	888	888	888	0
4	20240529	191500	24899612	888	888	888	888	0
5	20240529	191400	24899612	888	888	888	888	0
6	20240529	191300	24899612	888	888	888	888	0
7	20240529	191200	24899612	888	888	888	888	0
8	20240529	191100	24899612	888	888	888	888	0
9	20240529	191000	24899612	888	888	888	888	0
10	20240529	190900	24899612	888	888	888	888	0
11	20240529	190800	24899612	888	888	888	888	0
12	20240529	190700	24899612	888	888	888	888	0
13	20240529	190600	24899612	888	888	888	888	0
14	20240529	190500	24899612	888	888	888	888	0
15	20240529	190400	24899612	888	888	888	888	0
16	20240529	190300	24899612	888	888	888	888	0
17	20240529	190200	24899612	888	888	888	888	0
18	20240529	190100	24899612	888	888	888	888	0
19	20240529	190000	24899612	888	888	888	888	0
20	20240529	185900	24899612	888	888	888	888	0
21	20240529	185800	24899612	888	888	888	888	0
22	20240529	185700	24899612	888	888	888	888	0
23	20240529	185600	24899612	888	888	888	888	0
24	20240529	185500	24899612	888	888	888	888	0
25	20240529	185400	24899612	888	888	888	888	0
26	20240529	185300	24899612	888	888	888	888	0
27	20240529	185200	24899612	888	888	888	888	0
28	20240529	185100	24899612	888	888	888	888	0
29	20240529	185000	24899612	888	888	888	888	0
30	20240529	184900	24899612	888	888	888	888	0
31	20240529	184800	24899612	888	888	888	888	0
32	20240529	184700	24899612	888	888	888	888	59
33	20240529	184600	24899612	888	888	888	888	0
34	20240529	184500	24899612	888	888	888	888	0
35	20240529	184400	24899612	888	888	888	888	0
36	20240529	184300	24899612	888	888	888	888	0
37	20240529	184200	24899612	888	888	888	888	0
38	20240529	184100	24899612	888	888	888	888	0
39	20240529	184000	24899612	888	888	888	888	0
40	20240529	183900	24899612	888	888	888	888	0
41	20240529	183800	24899612	888	888	888	888	0
42	20240529	183700	24899612	888	888	888	888	0
43	20240529	183600	24899612	888	888	888	888	0
44	20240529	183500	24899612	888	888	888	888	0
45	20240529	183400	24899612	888	888	888	888	0
46	20240529	183300	24899612	888	888	888	888	0
47	20240529	183200	24899612	888	888	888	888	0
48	20240529	183100	24899612	888	888	888	888	0
49	20240529	183000	24899612	888	888	888	888	0
50	20240529	182900	24899612	888	888	888	888	0
51	20240529	182800	24899612	888	888	888	888	0
52	20240529	182700	24899612	888	888	888	888	0
53	20240529	182600	24899612	888	888	888	888	0
54	20240529	182500	24899612	888	888	888	888	0
55	20240529	182400	24899612	888	888	888	888	0
56	20240529	182300	24899612	888	888	888	888	0
57	20240529	182200	24899612	888	888	888	888	0
58	20240529	182100	24899612	888	888	888	888	0
59	20240529	182000	24899612	888	888	888	888	0
60	20240529	181900	24899612	888	888	888	888	0
61	20240529	181800	24899612	888	888	888	888	0
62	20240529	181700	24899612	888	888	888	888	59
63	20240529	181600	24899612	888	888	888	888	0
64	20240529	181500	24899612	888	888	888	888	0
65	20240529	181400	24899612	888	888	888	888	0
66	20240529	181300	24899612	888	888	888	888	0
67	20240529	181200	24899612	888	888	888	888	0
68	20240529	181100	24899612	888	888	888	888	0
69	20240529	181000	24899612	888	888	888	888	0
70	20240529	180900	24899612	888	888	888	888	0
71	20240529	180800	24899612	888	888	888	888	0
72	20240529	180700	24899612	888	888	888	888	0
73	20240529	180600	24899612	888	888	888	888	0
74	20240529	180500	24899612	888	888	888	888	0
75	20240529	180400	24899612	888	888	888	888	0
76	20240529	180300	24899612	888	888	888	888	0
77	20240529	180200	24899612	888	888	888	888	0
78	20240529	180100	24899612	888	888	888	888	0
79	20240529	180000	24899612	888	888	888	888	0
80	20240529	175900	24899612	888	888	888	888	0
81	20240529	175800	24899612	888	888	888	888	0
82	20240529	175700	24899612	888	888	888	888	0
83	20240529	175600	24899612	888	888	888	888	0
84	20240529	175500	24899612	888	888	888	888	0
85	20240529	175400	24899612	888	888	888	888	0
86	20240529	175300	24899612	888	888	888	888	0
87	20240529	175200	24899612	888	888	888	888	0
88	20240529	175100	24899612	888	888	888	888	0
89	20240529	175000	24899612	888	888	888	888	0
90	20240529	174900	24899612	888	888	888	888	0
91	20240529	174800	24899612	888	888	888	888	0
92	20240529	174700	24899612	888	888	888	888	59
93	20240529	174600	24899612	888	888	888	888	0
94	20240529	174500	24899612	888	888	888	888	0
95	20240529	174400	24899612	888	888	888	888	0
96	20240529	174300	24899612	888	888	888	888	0
97	20240529	174200	24899612	888	888	888	888	0
98	20240529	174100	24899612	888	888	888	888	0
99	20240529	174000	24899612	888	888	888	888	0
100	20240529	173900	24899612	888	888	888	888	0
101	20240529	173800	24899612	888	888	888	888	0
102	20240529	173700	24899612	888	888	888	888	0
103	20240529	173600	24899612	888	888	888	888	0
104	20240529	173500	24899612	888	888	888	888	0
105	20240529	173400	24899612	888	888	888	888	0
106	20240529	173300	24899612	888	888	888	888	0
107	20240529	173200	24899612	888	888	888	888	0
108	20240529	173100	24899612	888	888	888	888	0
109	20240529	173000	24899612	888	888	888	888	0
110	20240529	172900	24899612	888	888	888	888	0
111	20240529	172800	24899612	888	888	888	888	0
112	20240529	172700	24899612	888	888	888	888	0
113	20240529	172600	24899612	888	888	888	888	0
114	20240529	172500	24899612	888	888	888	888	0
115	20240529	172400	24899612	888	888	888	888	0
116	20240529	172300	24899612	888	888	888	888	0
117	20240529	172200	24899612	888	888	888	888	0
118	20240529	172100	24899612	888	888	888	888	0
119	20240529	172000	24899612	888	888	888	888	0
120	20240529	171900	24899612	888	888	888	888	0
121	20240529	171800	24899612	888	888	888	888	0
122	20240529	171700	24899612	888	888	888	888	59
123	20240529	171600	24899612	888	888	888	888	0
124	20240529	171500	24899612	888	888	888	888	0
125	20240529	171400	24899612	888	888	888	888	0
126	20240529	171300	24899612	888	888	888	888	0
127	20240529	171200	24899612	888	888	888	888	0
128	20240529	171100	24899612	888	888	888	888	0
129	20240529	171000	24899612	888	888	888	888	0
130	20240529	170900	24899612	888	888	888	888	0
131	20240529	170800	24899612	888	888	888	888	0
132	20240529	170700	24899612	888	888	888	888	0
133	20240529	170600	24899612	888	888	888	888	0
134	20240529	170500	24899612	888	888	888	888	0
135	20240529	170400	24899612	888	888	888	888	0
136	20240529	170300	24899612	888	888	888	888	0
137	20240529	170200	24899612	888	888	888	888	0
138	20240529	170100	24899612	888	888	888	888	0
139	20240529	170000	24899612	888	888	888	888	0
140	20240529	165900	24899612	888	888	888	888	0
141	20240529	165800	24899612	888	888	888	888	0
142	20240529	165700	24899612	888	888	888	888	0
143	20240529	165600	24899612	888	888	888	888	0
144	20240529	165500	24899612	888	888	888	888	0
145	20240529	165400	24899612	888	888	888	888	0
146	20240529	165300	24899612	888	888	888	888	0
147	20240529	165200	24899612	888	888	888	888	0
148	20240529	165100	24899612	888	888	888	888	0
149	20240529	165000	24899612	888	888	888	888	0
150	20240529	164900	24899612	888	888	888	888	0
151	20240529	164800	24899612	888	888	888	888	0
152	20240529	164700	24899612	888	888	888	888	59
153	20240529	164600	24899612	888	888	888	888	0
154	20240529	164500	24899612	888	888	888	888	0
155	20240529	164400	24899612	888	888	888	888	0
156	20240529	164300	24899612	888	888	888	888	0
157	20240529	164200	24899612	888	888	888	888	0
158	20240529	164100	24899612	888	888	888	888	0
159	20240529	164000	24899612	888	888	888	888	0
160	20240529	163900	24899612	888	888	888	888	0
161	20240529	163800	24899612	888	888	888	888	0
162	20240529	163700	24899612	888	888	888	888	0
163	20240529	163600	24899612	888	888	888	888	0
164	20240529	163500	24899612	888	888	888	888	0
165	20240529	163400	24899612	888	888	888	888	0
166	20240529	163300	24899612	888	888	888	888	0
167	20240529	163200	24899612	888	888	888	888	0
168	20240529	163100	24899612	888	888	888	888	0
169	20240529	163000	24899612	888	888	888	888	0
170	20240529	162900	24899612	888	888	888	888	0
171	20240529	162800	24899612	888	888	888	888	0
172	20240529	162700	24899612	888	888	888	888	0
173	20240529	162600	24899612	888	888	888	888	0
174	20240529	162500	24899612	888	888	888	888	0
175	20240529	162400	24899612	888	888	888	888	0
176	20240529	162300	24899612	888	888	888	888	0
177	20240529	162200	24899612	888	888	888	888	0
178	20240529	162100	24899612	888	888	888	888	0
179	20240529	162000	24899612	888	888	888	888	0
180	20240529	161900	24899612	888	888	888	888	0
181	20240529	161800	24899612	888	888	888	888	0
182	20240529	161700	24899612	888	888	888	888	59
183	20240529	161600	24899612	888	888	888	888	0
184	20240529	161500	24899612	888	888	888	888	0
185	20240529	161400	24899612	888	888	888	888	0
186	20240529	161300	24899612	888	888	888	888	0
187	20240529	161200	24899612	888	888	888	888	0
188	20240529	161100	24899612	888	888	888	888	0
189	20240529	161000	24899612	888	888	888	888	0
190	20240529	160900	24899612	888	888	888	888	0
191	20240529	160800	24899612	888	888	888	888	0
192	20240529	160700	24899612	888	888	888	888	0
193	20240529	160600	24899612	888	888	888	888	0
194	20240529	160500	24899612	888	888	888	888	0
195	20240529	160400	24899612	888	888	888	888	0
196	20240529	160300	24899612	888	888	888	888	0
197	20240529	160200	24899612	888	888	888	888	0
198	20240529	160100	24899612	888	888	888	888	0
199	20240529	160000	24899612	888	888	888	888	0
200	20240529	155900	24899612	888	888	888	888	0
201	20240529	155800	24899612	888	888	888	888	0
202	20240529	155700	24899612	888	888	888	888	0
203	20240529	155600	24899612	888	888	888	888	0
204	20240529	155500	24899612	888	888	888	888	0
205	20240529	155400	24899612	888	888	888	888	0
206	20240529	155300	24899612	888	888	888	888	0
207	20240529	155200	24899612	888	888	888	888	0
208	20240529	155100	24899612	888	888	888	888	0
209	20240529	155000	24899612	888	888	888	888	0
210	20240529	154900	24899612	888	888	888	888	0
211	20240529	154800	24899612	888	888	888	888	0
212	20240529	154700	24899612	888	888	888	888	59
213	20240529	154600	24899612	888	888	888	888	0
214	20240529	154500	24899612	888	888	888	888	0
215	20240529	154400	24899612	888	888	888	888	0
216	20240529	154300	24899612	888	888	888	888	0
217	20240529	154200	24899612	888	888	888	888	0
218	20240529	154100	24899612	888	888	888	888	0
219	20240529	154000	24899612	888	888	888	888	0
220	20240529	153900	24899612	888	888	888	888	0
221	20240529	153800	24899612	888	888	888	888	0
222	20240529	153700	24899612	888	888	888	888	0
223	20240529	153600	24899612	888	888	888	888	0
224	20240529	153500	24899612	888	888	888	888	0
225	20240529	153400	24899612	888	888	888	888	0
226	20240529	153300	24899612	888	888	888	888	0
227	20240529	153200	24899612	888	888	888	888	0
228	20240529	153100	24899612	888	888	888	888	0
229	20240529	153000	24899612	888	888	888	888	59
230	20240529	152900	24847220	888	888	888	888	0
231	20240529	152800	24847220	888	888	888	888	0
232	20240529	152700	24847220	888	888	888	888	0
233	20240529	152600	24847220	888	888	888	888	0
234	20240529	152500	24847220	888	888	888	888	0
235	20240529	152400	24847220	888	888	888	888	0
236	20240529	152300	24847220	888	888	888	888	0
237	20240529	152200	24847220	888	888	888	888	0
238	20240529	152100	24847220	888	888	888	888	0
239	20240529	152000	24847220	888	888	888	888	0
240	20240529	151900	24847220	888	888	888	888	0
241	20240529	151800	24847220	888	888	888	888	0
242	20240529	151700	24847220	888	888	888	888	0
243	20240529	151600	24847220	888	888	888	888	2
244	20240529	151500	24845444	887	887	887	887	0
245	20240529	151400	24845444	887	887	887	887	1
246	20240529	151300	24844557	885	885	885	885	0
247	20240529	151200	24844557	885	885	885	885	0
248	20240529	151100	24844557	885	885	885	885	0
249	20240529	151000	24844557	885	885	885	885	0
250	20240529	150900	24844557	885	885	885	885	0
251	20240529	150800	24844557	885	885	885	885	0
252	20240529	150700	24844557	885	885	885	885	3000
253	20240529	150600	22189557	888	888	888	888	0
254	20240529	150500	22189557	888	888	888	888	0
255	20240529	150400	22189557	888	888	888	888	0
256	20240529	150300	22189557	888	888	888	888	57
257	20240529	150200	22138941	888	888	888	888	0
258	20240529	150100	22138941	888	888	888	888	0
259	20240529	150000	22138941	888	888	888	888	0
260	20240529	145900	22138941	888	888	888	888	0
261	20240529	145800	22138941	888	888	888	888	0
262	20240529	145700	22138941	888	888	888	888	1
263	20240529	145600	22138053	885	885	885	885	0
264	20240529	145500	22138053	885	885	885	885	19
265	20240529	145400	22121238	885	885	885	885	0
266	20240529	145300	22121238	885	885	885	885	0
267	20240529	145200	22121238	885	885	885	885	1000
268	20240529	145100	21236238	888	888	888	888	1
269	20240529	145000	21235350	885	885	885	885	0
270	20240529	144900	21235350	885	885	885	885	0
271	20240529	144800	21235350	885	885	885	885	300
272	20240529	144700	20969850	888	888	888	888	0
273	20240529	144600	20969850	888	888	888	888	0
274	20240529	144500	20969850	888	888	888	888	0
275	20240529	144400	20969850	888	888	888	888	0
276	20240529	144300	20969850	888	888	888	888	0
277	20240529	144200	20969850	888	888	888	888	0
278	20240529	144100	20969850	888	888	888	888	0
279	20240529	144000	20969850	888	888	888	888	0
280	20240529	143900	20969850	888	888	888	888	0
281	20240529	143800	20969850	888	888	888	888	0
282	20240529	143700	20969850	888	888	888	888	0
283	20240529	143600	20969850	888	888	888	888	0
284	20240529	143500	20969850	888	888	888	888	0
285	20240529	143400	20969850	888	888	888	888	0
286	20240529	143300	20969850	888	888	888	888	0
287	20240529	143200	20969850	888	886	888	885	6142
288	20240529	143100	15532932	887	887	887	887	0
289	20240529	143000	15532932	887	887	887	887	0
290	20240529	142900	15532932	887	887	887	887	0
291	20240529	142800	15532932	887	887	887	887	0
292	20240529	142700	15532932	887	887	887	887	10
293	20240529	142600	15524062	887	887	887	887	0
294	20240529	142500	15524062	887	887	887	887	0
295	20240529	142400	15524062	887	886	887	886	970
296	20240529	142300	14664612	886	886	886	886	2
297	20240529	142200	14662840	886	886	886	886	136
298	20240529	142100	14542344	885	887	887	885	11
299	20240529	142000	14532607	886	886	886	886	0
300	20240529	141900	14532607	886	886	886	886	0
301	20240529	141800	14532607	886	886	886	886	0
302	20240529	141700	14532607	886	886	886	886	0
303	20240529	141600	14532607	886	886	886	886	0
304	20240529	141500	14532607	886	886	886	886	0
305	20240529	141400	14532607	886	886	886	886	149
306	20240529	141300	14400593	886	886	886	886	0
307	20240529	141200	14400593	886	886	886	886	0
308	20240529	141100	14400593	886	886	886	886	0
309	20240529	141000	14400593	886	886	886	886	0
310	20240529	140900	14400593	886	886	886	886	0
311	20240529	140800	14400593	886	886	886	886	0
312	20240529	140700	14400593	886	886	886	886	0
313	20240529	140600	14400593	886	886	886	886	0
314	20240529	140500	14400593	886	886	886	886	0
315	20240529	140400	14400593	886	886	886	886	0
316	20240529	140300	14400593	886	886	886	886	0
317	20240529	140200	14400593	886	886	886	886	0
318	20240529	140100	14400593	886	886	886	886	0
319	20240529	140000	14400593	886	886	886	886	0
320	20240529	135900	14400593	886	886	886	886	0
321	20240529	135800	14400593	886	886	886	886	0
322	20240529	135700	14400593	886	886	886	886	0
323	20240529	135600	14400593	886	886	886	886	0
324	20240529	135500	14400593	886	886	886	886	0
325	20240529	135400	14400593	886	886	886	886	0
326	20240529	135300	14400593	886	886	886	886	0
327	20240529	135200	14400593	886	886	886	886	0
328	20240529	135100	14400593	886	886	886	886	0
329	20240529	135000	14400593	886	886	886	886	0
330	20240529	134900	14400593	886	886	886	886	0
331	20240529	134800	14400593	886	886	886	886	0
332	20240529	134700	14400593	886	886	886	886	1000
333	20240529	134600	13514593	886	886	886	886	0
334	20240529	134500	13514593	886	886	886	886	0
335	20240529	134400	13514593	886	886	886	886	0
336	20240529	134300	13514593	886	886	886	886	0
337	20240529	134200	13514593	886	886	886	886	5
338	20240529	134100	13510163	886	886	886	886	0
339	20240529	134000	13510163	886	886	886	886	0
340	20240529	133900	13510163	886	886	886	886	300
341	20240529	133800	13244363	886	886	886	886	0
342	20240529	133700	13244363	886	886	886	886	0
343	20240529	133600	13244363	886	886	886	886	302
344	20240529	133500	12976791	886	886	886	886	0
345	20240529	133400	12976791	886	886	886	886	0
346	20240529	133300	12976791	886	886	886	886	0
347	20240529	133200	12976791	886	886	886	886	0
348	20240529	133100	12976791	886	886	886	886	0
349	20240529	133000	12976791	886	886	886	886	0
350	20240529	132900	12976791	886	886	886	886	0
351	20240529	132800	12976791	886	886	886	886	0
352	20240529	132700	12976791	886	886	886	886	0
353	20240529	132600	12976791	886	886	886	886	0
354	20240529	132500	12976791	886	886	886	886	0
355	20240529	132400	12976791	886	886	886	886	200
356	20240529	132300	12799591	888	888	888	888	0
357	20240529	132200	12799591	888	888	888	888	0
358	20240529	132100	12799591	888	888	888	888	0
359	20240529	132000	12799591	888	888	888	888	0
360	20240529	131900	12799591	888	888	888	888	0
361	20240529	131800	12799591	888	888	888	888	0
362	20240529	131700	12799591	888	888	888	888	0
363	20240529	131600	12799591	888	888	888	888	0
364	20240529	131500	12799591	888	888	888	888	0
365	20240529	131400	12799591	888	888	888	888	0
366	20240529	131300	12799591	888	888	888	888	0
367	20240529	131200	12799591	888	888	888	888	0
368	20240529	131100	12799591	888	888	888	888	0
369	20240529	131000	12799591	888	888	888	888	0
370	20240529	130900	12799591	888	888	888	888	0
371	20240529	130800	12799591	888	888	888	888	0
372	20240529	130700	12799591	888	888	888	888	0
373	20240529	130600	12799591	888	888	888	888	0
374	20240529	130500	12799591	888	888	888	888	0
375	20240529	130400	12799591	888	888	888	888	0
376	20240529	130300	12799591	888	888	888	888	0
377	20240529	130200	12799591	888	888	888	888	0
378	20240529	130100	12799591	888	888	888	888	0
379	20240529	130000	12799591	888	888	888	888	0
380	20240529	125900	12799591	888	888	888	888	0
381	20240529	125800	12799591	888	888	888	888	0
382	20240529	125700	12799591	888	888	888	888	0
383	20240529	125600	12799591	888	888	888	888	0
384	20240529	125500	12799591	888	888	888	888	0
385	20240529	125400	12799591	888	888	888	888	0
386	20240529	125300	12799591	888	888	888	888	0
387	20240529	125200	12799591	888	888	888	888	0
388	20240529	125100	12799591	888	888	888	888	0
389	20240529	125000	12799591	888	888	888	888	0
390	20240529	124900	12799591	888	888	888	888	2
391	20240529	124800	12797815	886	886	886	886	0
392	20240529	124700	12797815	886	886	886	886	498
393	20240529	124600	12356587	888	888	888	888	0
394	20240529	124500	12356587	888	888	888	888	0
395	20240529	124400	12356587	888	888	888	888	0
396	20240529	124300	12356587	888	888	888	888	0
397	20240529	124200	12356587	888	888	888	888	0
398	20240529	124100	12356587	888	888	888	888	0
399	20240529	124000	12356587	888	888	888	888	0
400	20240529	123900	12356587	888	888	888	888	0
401	20240529	123800	12356587	888	888	888	888	0
402	20240529	123700	12356587	888	888	888	888	0
403	20240529	123600	12356587	888	888	888	888	0
404	20240529	123500	12356587	888	888	888	888	0
405	20240529	123400	12356587	888	888	888	888	0
406	20240529	123300	12356587	888	888	888	888	0
407	20240529	123200	12356587	888	888	888	888	0
408	20240529	123100	12356587	888	888	888	888	0
409	20240529	123000	12356587	888	888	888	888	0
410	20240529	122900	12356587	888	888	888	888	0
411	20240529	122800	12356587	888	888	888	888	0
412	20240529	122700	12356587	888	888	888	888	0
413	20240529	122600	12356587	888	888	888	888	0
414	20240529	122500	12356587	888	888	888	888	0
415	20240529	122400	12356587	888	888	888	888	0
416	20240529	122300	12356587	888	888	888	888	0
417	20240529	122200	12356587	888	888	888	888	0
418	20240529	122100	12356587	888	888	888	888	0
419	20240529	122000	12356587	888	888	888	888	0
420	20240529	121900	12356587	888	888	888	888	1
421	20240529	121800	12355699	885	885	885	885	0
422	20240529	121700	12355699	885	885	885	885	0
423	20240529	121600	12355699	885	886	886	885	709
424	20240529	121500	11727995	886	886	886	886	0
425	20240529	121400	11727995	886	886	886	886	0
426	20240529	121300	11727995	886	886	886	886	0
427	20240529	121200	11727995	886	886	886	886	0
428	20240529	121100	11727995	886	886	886	886	0
429	20240529	121000	11727995	886	886	886	886	0
430	20240529	120900	11727995	886	886	886	886	2000
431	20240529	120800	9955995	886	886	886	886	0
432	20240529	120700	9955995	886	886	886	886	0
433	20240529	120600	9955995	886	886	886	886	0
434	20240529	120500	9955995	886	886	886	886	0
435	20240529	120400	9955995	886	886	886	886	0
436	20240529	120300	9955995	886	886	886	886	0
437	20240529	120200	9955995	886	886	886	886	0
438	20240529	120100	9955995	886	886	886	886	0
439	20240529	120000	9955995	886	886	886	886	0
440	20240529	115900	9955995	886	886	886	886	0
441	20240529	115800	9955995	886	886	886	886	0
442	20240529	115700	9955995	886	886	886	886	0
443	20240529	115600	9955995	886	886	886	886	0
444	20240529	115500	9955995	886	886	886	886	0
445	20240529	115400	9955995	886	886	886	886	1
446	20240529	115300	9955109	888	888	888	888	0
447	20240529	115200	9955109	888	888	888	888	0
448	20240529	115100	9955109	888	888	888	888	0
449	20240529	115000	9955109	888	888	888	888	0
450	20240529	114900	9955109	888	888	888	888	0
451	20240529	114800	9955109	888	888	888	888	0
452	20240529	114700	9955109	888	888	888	888	37
453	20240529	114600	9922253	888	888	888	888	1
454	20240529	114500	9921365	888	888	888	888	0
455	20240529	114400	9921365	888	888	888	888	27
456	20240529	114300	9897389	886	886	886	886	0
457	20240529	114200	9897389	886	886	886	886	0
458	20240529	114100	9897389	886	886	886	886	0
459	20240529	114000	9897389	886	886	886	886	0
460	20240529	113900	9897389	886	886	886	886	0
461	20240529	113800	9897389	886	886	886	886	0
462	20240529	113700	9897389	886	886	886	886	255
463	20240529	113600	9671459	888	888	888	888	0
464	20240529	113500	9671459	888	888	888	888	0
465	20240529	113400	9671459	888	888	888	888	1
466	20240529	113300	9670571	888	888	888	888	0
467	20240529	113200	9670571	888	888	888	888	0
468	20240529	113100	9670571	888	888	888	888	10
469	20240529	113000	9661691	886	886	886	886	0
470	20240529	112900	9661691	886	886	886	886	0
471	20240529	112800	9661691	886	886	886	886	0
472	20240529	112700	9661691	886	886	886	886	0
473	20240529	112600	9661691	886	886	886	886	0
474	20240529	112500	9661691	886	887	887	886	2390
475	20240529	112400	7544143	888	888	888	888	0
476	20240529	112300	7544143	888	888	888	888	0
477	20240529	112200	7544143	888	888	888	888	0
478	20240529	112100	7544143	888	888	888	888	0
479	20240529	112000	7544143	888	888	888	888	0
480	20240529	111900	7544143	888	888	888	888	0
481	20240529	111800	7544143	888	888	888	888	0
482	20240529	111700	7544143	888	888	888	888	0
483	20240529	111600	7544143	888	888	888	888	0
484	20240529	111500	7544143	888	888	888	888	0
485	20240529	111400	7544143	888	888	888	888	0
486	20240529	111300	7544143	888	888	888	888	0
487	20240529	111200	7544143	888	888	888	888	0
488	20240529	111100	7544143	888	888	888	888	0
489	20240529	111000	7544143	888	888	888	888	0
490	20240529	110900	7544143	888	888	888	888	0
491	20240529	110800	7544143	888	888	888	888	0
492	20240529	110700	7544143	888	888	888	888	0
493	20240529	110600	7544143	888	888	888	888	0
494	20240529	110500	7544143	888	888	888	888	0
495	20240529	110400	7544143	888	888	888	888	0
496	20240529	110300	7544143	888	888	888	888	30
497	20240529	110200	7517503	888	888	888	888	0
498	20240529	110100	7517503	888	888	888	888	0
499	20240529	110000	7517503	888	888	888	888	0
500	20240529	105900	7517503	888	888	888	888	0
501	20240529	105800	7517503	888	888	888	888	0
502	20240529	105700	7517503	888	888	888	888	0
503	20240529	105600	7517503	888	888	888	888	0
504	20240529	105500	7517503	888	888	888	888	0
505	20240529	105400	7517503	888	888	888	888	0
506	20240529	105300	7517503	888	888	888	888	15
507	20240529	105200	7504183	888	888	888	888	0
508	20240529	105100	7504183	888	888	888	888	0
509	20240529	105000	7504183	888	888	888	888	0
510	20240529	104900	7504183	888	888	888	888	0
511	20240529	104800	7504183	888	888	888	888	0
512	20240529	104700	7504183	888	888	888	888	100
513	20240529	104600	7415383	888	888	888	888	0
514	20240529	104500	7415383	888	888	888	888	0
515	20240529	104400	7415383	888	888	888	888	19
516	20240529	104300	7398511	888	888	888	888	0
517	20240529	104200	7398511	888	888	888	888	0
518	20240529	104100	7398511	888	888	888	888	0
519	20240529	104000	7398511	888	888	888	888	0
520	20240529	103900	7398511	888	888	888	888	0
521	20240529	103800	7398511	888	888	888	888	0
522	20240529	103700	7398511	888	888	888	888	0
523	20240529	103600	7398511	888	888	888	888	0
524	20240529	103500	7398511	888	888	888	888	0
525	20240529	103400	7398511	888	888	888	888	0
526	20240529	103300	7398511	888	888	888	888	0
527	20240529	103200	7398511	888	888	888	888	0
528	20240529	103100	7398511	888	888	888	888	0
529	20240529	103000	7398511	888	888	888	888	0
530	20240529	102900	7398511	888	888	888	888	513
531	20240529	102800	6942967	889	889	889	889	0
532	20240529	102700	6942967	889	889	889	889	0
533	20240529	102600	6942967	889	889	889	889	0
534	20240529	102500	6942967	889	889	889	889	0
535	20240529	102400	6942967	889	889	889	889	0
536	20240529	102300	6942967	889	889	889	889	0
537	20240529	102200	6942967	889	889	889	889	0
538	20240529	102100	6942967	889	889	889	889	0
539	20240529	102000	6942967	889	889	889	889	0
540	20240529	101900	6942967	889	889	889	889	0
541	20240529	101800	6942967	889	889	889	889	0
542	20240529	101700	6942967	889	889	889	889	0
543	20240529	101600	6942967	889	889	889	889	0
544	20240529	101500	6942967	889	889	889	889	0
545	20240529	101400	6942967	889	889	889	889	0
546	20240529	101300	6942967	889	889	889	889	34
547	20240529	101200	6912741	890	890	890	890	0
548	20240529	101100	6912741	890	890	890	890	0
549	20240529	101000	6912741	890	889	890	889	2
550	20240529	100900	6910962	890	890	890	890	0
551	20240529	100800	6910962	890	890	890	890	0
552	20240529	100700	6910962	890	890	890	890	0
553	20240529	100600	6910962	890	890	890	890	0
554	20240529	100500	6910962	890	890	890	890	0
555	20240529	100400	6910962	890	889	890	889	3
556	20240529	100300	6908293	890	890	890	890	0
557	20240529	100200	6908293	890	890	890	890	0
558	20240529	100100	6908293	890	889	890	889	2
559	20240529	100000	6906514	891	891	891	891	0
560	20240529	095900	6906514	891	889	891	889	2
561	20240529	095800	6904734	891	891	891	891	0
562	20240529	095700	6904734	891	891	891	891	0
563	20240529	095600	6904734	891	888	891	888	1004
564	20240529	095500	6013172	888	889	889	888	10
565	20240529	095400	6004287	891	891	891	891	1
566	20240529	095300	6003396	889	889	889	889	50
567	20240529	095200	5958946	891	891	891	891	0
568	20240529	095100	5958946	891	891	891	891	0
569	20240529	095000	5958946	891	891	891	891	1000
570	20240529	094900	5067946	891	891	891	891	0
571	20240529	094800	5067946	891	891	891	891	0
572	20240529	094700	5067946	891	891	891	891	0
573	20240529	094600	5067946	891	891	891	891	0
574	20240529	094500	5067946	891	891	891	891	0
575	20240529	094400	5067946	891	891	891	891	0
576	20240529	094300	5067946	891	891	891	891	10
577	20240529	094200	5059036	890	890	890	890	0
578	20240529	094100	5059036	890	890	890	890	500
579	20240529	094000	4614036	891	891	891	891	0
580	20240529	093900	4614036	891	891	891	891	701
581	20240529	093800	3989445	891	891	891	891	0
582	20240529	093700	3989445	891	891	891	891	0
583	20240529	093600	3989445	891	890	891	890	50
584	20240529	093500	3944935	890	890	890	890	0
585	20240529	093400	3944935	890	890	890	890	111
586	20240529	093300	3846145	888	888	888	888	0
587	20240529	093200	3846145	888	888	888	888	25
588	20240529	093100	3823945	890	890	890	890	0
589	20240529	093000	3823945	890	890	890	890	11
590	20240529	092900	3814155	890	890	890	890	0
591	20240529	092800	3814155	890	890	890	890	0
592	20240529	092700	3814155	890	890	890	890	879
593	20240529	092600	3031845	890	890	890	890	0
594	20240529	092500	3031845	890	890	890	890	0
595	20240529	092400	3031845	890	888	890	888	1072
596	20240529	092300	2079907	888	888	888	888	0
597	20240529	092200	2079907	888	888	888	888	1
598	20240529	092100	2079019	887	887	887	887	1000
599	20240529	092000	1192019	887	887	887	887	0
600	20240529	091900	1192019	887	886	887	886	118
601	20240529	091800	1087354	884	884	884	884	0
602	20240529	091700	1087354	884	884	884	884	0
603	20240529	091600	1087354	884	884	884	884	0
604	20240529	091500	1087354	884	886	886	884	1000
605	20240529	091400	203351	887	887	887	887	1
606	20240529	091300	202464	888	888	888	888	0
607	20240529	091200	202464	888	888	888	888	0
608	20240529	091100	202464	888	888	888	888	0
609	20240529	091000	202464	888	888	888	888	0
610	20240529	090900	202464	888	888	888	888	0
611	20240529	090800	202464	888	888	888	888	0
612	20240529	090700	202464	888	888	888	888	0
613	20240529	090600	202464	888	888	888	888	0
614	20240529	090500	202464	888	888	888	888	0
615	20240529	090400	202464	888	888	888	888	0
616	20240529	090300	202464	888	888	888	888	0
617	20240529	090200	202464	888	888	888	888	0
618	20240529	090100	202464	888	888	888	888	0
619	20240529	090000	202464	888	888	888	888	228