KissMeData/085810/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195300	11793115	970	970	970	970	1889
3	20240514	195200	11793115	970	970	970	970	0
4	20240514	195100	11793115	970	970	970	970	0
5	20240514	195000	11793115	970	970	970	970	0
6	20240514	194900	11793115	970	970	970	970	0
7	20240514	194800	11793115	970	970	970	970	0
8	20240514	194700	11793115	970	970	970	970	0
9	20240514	194600	11793115	970	970	970	970	0
10	20240514	194500	11793115	970	970	970	970	0
11	20240514	194400	11793115	970	970	970	970	0
12	20240514	194300	11793115	970	970	970	970	0
13	20240514	194200	11793115	970	970	970	970	0
14	20240514	194100	11793115	970	970	970	970	0
15	20240514	194000	11793115	970	970	970	970	0
16	20240514	193900	11793115	970	970	970	970	0
17	20240514	193800	11793115	970	970	970	970	0
18	20240514	193700	11793115	970	970	970	970	0
19	20240514	193600	11793115	970	970	970	970	0
20	20240514	193500	11793115	970	970	970	970	0
21	20240514	193400	11793115	970	970	970	970	0
22	20240514	193300	11793115	970	970	970	970	0
23	20240514	193200	11793115	970	970	970	970	0
24	20240514	193100	11793115	970	970	970	970	0
25	20240514	193000	11793115	970	970	970	970	0
26	20240514	192900	11793115	970	970	970	970	0
27	20240514	192800	11793115	970	970	970	970	0
28	20240514	192700	11793115	970	970	970	970	0
29	20240514	192600	11793115	970	970	970	970	0
30	20240514	192500	11793115	970	970	970	970	0
31	20240514	192400	11793115	970	970	970	970	0
32	20240514	192300	11793115	970	970	970	970	1889
33	20240514	192200	11793115	970	970	970	970	0
34	20240514	192100	11793115	970	970	970	970	0
35	20240514	192000	11793115	970	970	970	970	0
36	20240514	191900	11793115	970	970	970	970	0
37	20240514	191800	11793115	970	970	970	970	0
38	20240514	191700	11793115	970	970	970	970	0
39	20240514	191600	11793115	970	970	970	970	0
40	20240514	191500	11793115	970	970	970	970	0
41	20240514	191400	11793115	970	970	970	970	0
42	20240514	191300	11793115	970	970	970	970	0
43	20240514	191200	11793115	970	970	970	970	0
44	20240514	191100	11793115	970	970	970	970	0
45	20240514	191000	11793115	970	970	970	970	0
46	20240514	190900	11793115	970	970	970	970	0
47	20240514	190800	11793115	970	970	970	970	0
48	20240514	190700	11793115	970	970	970	970	0
49	20240514	190600	11793115	970	970	970	970	0
50	20240514	190500	11793115	970	970	970	970	0
51	20240514	190400	11793115	970	970	970	970	0
52	20240514	190300	11793115	970	970	970	970	0
53	20240514	190200	11793115	970	970	970	970	0
54	20240514	190100	11793115	970	970	970	970	0
55	20240514	190000	11793115	970	970	970	970	0
56	20240514	185900	11793115	970	970	970	970	0
57	20240514	185800	11793115	970	970	970	970	0
58	20240514	185700	11793115	970	970	970	970	0
59	20240514	185600	11793115	970	970	970	970	0
60	20240514	185500	11793115	970	970	970	970	0
61	20240514	185400	11793115	970	970	970	970	0
62	20240514	185300	11793115	970	970	970	970	1889
63	20240514	185200	11793115	970	970	970	970	0
64	20240514	185100	11793115	970	970	970	970	0
65	20240514	185000	11793115	970	970	970	970	0
66	20240514	184900	11793115	970	970	970	970	0
67	20240514	184800	11793115	970	970	970	970	0
68	20240514	184700	11793115	970	970	970	970	0
69	20240514	184600	11793115	970	970	970	970	0
70	20240514	184500	11793115	970	970	970	970	0
71	20240514	184400	11793115	970	970	970	970	0
72	20240514	184300	11793115	970	970	970	970	0
73	20240514	184200	11793115	970	970	970	970	0
74	20240514	184100	11793115	970	970	970	970	0
75	20240514	184000	11793115	970	970	970	970	0
76	20240514	183900	11793115	970	970	970	970	0
77	20240514	183800	11793115	970	970	970	970	0
78	20240514	183700	11793115	970	970	970	970	0
79	20240514	183600	11793115	970	970	970	970	0
80	20240514	183500	11793115	970	970	970	970	0
81	20240514	183400	11793115	970	970	970	970	0
82	20240514	183300	11793115	970	970	970	970	0
83	20240514	183200	11793115	970	970	970	970	0
84	20240514	183100	11793115	970	970	970	970	0
85	20240514	183000	11793115	970	970	970	970	0
86	20240514	182900	11793115	970	970	970	970	0
87	20240514	182800	11793115	970	970	970	970	0
88	20240514	182700	11793115	970	970	970	970	0
89	20240514	182600	11793115	970	970	970	970	0
90	20240514	182500	11793115	970	970	970	970	0
91	20240514	182400	11793115	970	970	970	970	0
92	20240514	182300	11793115	970	970	970	970	1889
93	20240514	182200	11793115	970	970	970	970	0
94	20240514	182100	11793115	970	970	970	970	0
95	20240514	182000	11793115	970	970	970	970	0
96	20240514	181900	11793115	970	970	970	970	0
97	20240514	181800	11793115	970	970	970	970	0
98	20240514	181700	11793115	970	970	970	970	0
99	20240514	181600	11793115	970	970	970	970	0
100	20240514	181500	11793115	970	970	970	970	0
101	20240514	181400	11793115	970	970	970	970	0
102	20240514	181300	11793115	970	970	970	970	0
103	20240514	181200	11793115	970	970	970	970	0
104	20240514	181100	11793115	970	970	970	970	0
105	20240514	181000	11793115	970	970	970	970	0
106	20240514	180900	11793115	970	970	970	970	0
107	20240514	180800	11793115	970	970	970	970	0
108	20240514	180700	11793115	970	970	970	970	0
109	20240514	180600	11793115	970	970	970	970	0
110	20240514	180500	11793115	970	970	970	970	0
111	20240514	180400	11793115	970	970	970	970	0
112	20240514	180300	11793115	970	970	970	970	0
113	20240514	180200	11793115	970	970	970	970	0
114	20240514	180100	11793115	970	970	970	970	0
115	20240514	180000	11793115	970	970	970	970	0
116	20240514	175900	11793115	970	970	970	970	0
117	20240514	175800	11793115	970	970	970	970	0
118	20240514	175700	11793115	970	970	970	970	0
119	20240514	175600	11793115	970	970	970	970	0
120	20240514	175500	11793115	970	970	970	970	0
121	20240514	175400	11793115	970	970	970	970	0
122	20240514	175300	11793115	970	970	970	970	1889
123	20240514	175200	11793115	970	970	970	970	0
124	20240514	175100	11793115	970	970	970	970	0
125	20240514	175000	11793115	970	970	970	970	0
126	20240514	174900	11793115	970	970	970	970	0
127	20240514	174800	11793115	970	970	970	970	0
128	20240514	174700	11793115	970	970	970	970	0
129	20240514	174600	11793115	970	970	970	970	0
130	20240514	174500	11793115	970	970	970	970	0
131	20240514	174400	11793115	970	970	970	970	0
132	20240514	174300	11793115	970	970	970	970	0
133	20240514	174200	11793115	970	970	970	970	0
134	20240514	174100	11793115	970	970	970	970	0
135	20240514	174000	11793115	970	970	970	970	0
136	20240514	173900	11793115	970	970	970	970	0
137	20240514	173800	11793115	970	970	970	970	0
138	20240514	173700	11793115	970	970	970	970	0
139	20240514	173600	11793115	970	970	970	970	0
140	20240514	173500	11793115	970	970	970	970	0
141	20240514	173400	11793115	970	970	970	970	0
142	20240514	173300	11793115	970	970	970	970	0
143	20240514	173200	11793115	970	970	970	970	0
144	20240514	173100	11793115	970	970	970	970	0
145	20240514	173000	11793115	970	970	970	970	0
146	20240514	172900	11793115	970	970	970	970	0
147	20240514	172800	11793115	970	970	970	970	0
148	20240514	172700	11793115	970	970	970	970	0
149	20240514	172600	11793115	970	970	970	970	0
150	20240514	172500	11793115	970	970	970	970	0
151	20240514	172400	11793115	970	970	970	970	0
152	20240514	172300	11793115	970	970	970	970	1889
153	20240514	172200	11793115	970	970	970	970	0
154	20240514	172100	11793115	970	970	970	970	0
155	20240514	172000	11793115	970	970	970	970	0
156	20240514	171900	11793115	970	970	970	970	0
157	20240514	171800	11793115	970	970	970	970	0
158	20240514	171700	11793115	970	970	970	970	0
159	20240514	171600	11793115	970	970	970	970	0
160	20240514	171500	11793115	970	970	970	970	0
161	20240514	171400	11793115	970	970	970	970	0
162	20240514	171300	11793115	970	970	970	970	0
163	20240514	171200	11793115	970	970	970	970	0
164	20240514	171100	11793115	970	970	970	970	0
165	20240514	171000	11793115	970	970	970	970	0
166	20240514	170900	11793115	970	970	970	970	0
167	20240514	170800	11793115	970	970	970	970	0
168	20240514	170700	11793115	970	970	970	970	0
169	20240514	170600	11793115	970	970	970	970	0
170	20240514	170500	11793115	970	970	970	970	0
171	20240514	170400	11793115	970	970	970	970	0
172	20240514	170300	11793115	970	970	970	970	0
173	20240514	170200	11793115	970	970	970	970	0
174	20240514	170100	11793115	970	970	970	970	0
175	20240514	170000	11793115	970	970	970	970	0
176	20240514	165900	11793115	970	970	970	970	0
177	20240514	165800	11793115	970	970	970	970	0
178	20240514	165700	11793115	970	970	970	970	0
179	20240514	165600	11793115	970	970	970	970	0
180	20240514	165500	11793115	970	970	970	970	0
181	20240514	165400	11793115	970	970	970	970	0
182	20240514	165300	11793115	970	970	970	970	1889
183	20240514	165200	11793115	970	970	970	970	0
184	20240514	165100	11793115	970	970	970	970	0
185	20240514	165000	11793115	970	970	970	970	0
186	20240514	164900	11793115	970	970	970	970	0
187	20240514	164800	11793115	970	970	970	970	0
188	20240514	164700	11793115	970	970	970	970	0
189	20240514	164600	11793115	970	970	970	970	0
190	20240514	164500	11793115	970	970	970	970	0
191	20240514	164400	11793115	970	970	970	970	0
192	20240514	164300	11793115	970	970	970	970	0
193	20240514	164200	11793115	970	970	970	970	0
194	20240514	164100	11793115	970	970	970	970	0
195	20240514	164000	11793115	970	970	970	970	0
196	20240514	163900	11793115	970	970	970	970	0
197	20240514	163800	11793115	970	970	970	970	0
198	20240514	163700	11793115	970	970	970	970	0
199	20240514	163600	11793115	970	970	970	970	0
200	20240514	163500	11793115	970	970	970	970	0
201	20240514	163400	11793115	970	970	970	970	0
202	20240514	163300	11793115	970	970	970	970	0
203	20240514	163200	11793115	970	970	970	970	0
204	20240514	163100	11793115	970	970	970	970	0
205	20240514	163000	11793115	970	970	970	970	0
206	20240514	162900	11793115	970	970	970	970	0
207	20240514	162800	11793115	970	970	970	970	0
208	20240514	162700	11793115	970	970	970	970	0
209	20240514	162600	11793115	970	970	970	970	0
210	20240514	162500	11793115	970	970	970	970	0
211	20240514	162400	11793115	970	970	970	970	0
212	20240514	162300	11793115	970	970	970	970	1889
213	20240514	162200	11793115	970	970	970	970	0
214	20240514	162100	11793115	970	970	970	970	0
215	20240514	162000	11793115	970	970	970	970	0
216	20240514	161900	11793115	970	970	970	970	0
217	20240514	161800	11793115	970	970	970	970	0
218	20240514	161700	11793115	970	970	970	970	0
219	20240514	161600	11793115	970	970	970	970	0
220	20240514	161500	11793115	970	970	970	970	0
221	20240514	161400	11793115	970	970	970	970	0
222	20240514	161300	11793115	970	970	970	970	0
223	20240514	161200	11793115	970	970	970	970	0
224	20240514	161100	11793115	970	970	970	970	0
225	20240514	161000	11793115	970	970	970	970	0
226	20240514	160900	11793115	970	970	970	970	0
227	20240514	160800	11793115	970	970	970	970	0
228	20240514	160700	11793115	970	970	970	970	0
229	20240514	160600	11793115	970	970	970	970	0
230	20240514	160500	11793115	970	970	970	970	0
231	20240514	160400	11793115	970	970	970	970	0
232	20240514	160300	11793115	970	970	970	970	0
233	20240514	160200	11793115	970	970	970	970	0
234	20240514	160100	11793115	970	970	970	970	0
235	20240514	160000	11793115	970	970	970	970	0
236	20240514	155900	11793115	970	970	970	970	0
237	20240514	155800	11793115	970	970	970	970	0
238	20240514	155700	11793115	970	970	970	970	0
239	20240514	155600	11793115	970	970	970	970	0
240	20240514	155500	11793115	970	970	970	970	0
241	20240514	155400	11793115	970	970	970	970	0
242	20240514	155300	11793115	970	970	970	970	1889
243	20240514	155200	11793115	970	970	970	970	0
244	20240514	155100	11793115	970	970	970	970	0
245	20240514	155000	11793115	970	970	970	970	0
246	20240514	154900	11793115	970	970	970	970	0
247	20240514	154800	11793115	970	970	970	970	0
248	20240514	154700	11793115	970	970	970	970	0
249	20240514	154600	11793115	970	970	970	970	0
250	20240514	154500	11793115	970	970	970	970	0
251	20240514	154400	11793115	970	970	970	970	0
252	20240514	154300	11793115	970	970	970	970	0
253	20240514	154200	11793115	970	970	970	970	0
254	20240514	154100	11793115	970	970	970	970	0
255	20240514	154000	11793115	970	970	970	970	0
256	20240514	153900	11793115	970	970	970	970	0
257	20240514	153800	11793115	970	970	970	970	0
258	20240514	153700	11793115	970	970	970	970	0
259	20240514	153600	11793115	970	970	970	970	0
260	20240514	153500	11793115	970	970	970	970	0
261	20240514	153400	11793115	970	970	970	970	0
262	20240514	153300	11793115	970	970	970	970	0
263	20240514	153200	11793115	970	970	970	970	0
264	20240514	153100	11793115	970	970	970	970	0
265	20240514	153000	11793115	970	970	970	970	1889
266	20240514	152900	9960785	979	979	979	979	0
267	20240514	152800	9960785	979	979	979	979	0
268	20240514	152700	9960785	979	979	979	979	0
269	20240514	152600	9960785	979	979	979	979	0
270	20240514	152500	9960785	979	979	979	979	0
271	20240514	152400	9960785	979	979	979	979	0
272	20240514	152300	9960785	979	979	979	979	0
273	20240514	152200	9960785	979	979	979	979	0
274	20240514	152100	9960785	979	979	979	979	0
275	20240514	152000	9960785	979	979	979	979	0
276	20240514	151900	9960785	979	979	979	979	0
277	20240514	151800	9960785	979	979	979	979	0
278	20240514	151700	9960785	979	979	979	979	3
279	20240514	151600	9957848	979	979	979	979	0
280	20240514	151500	9957848	979	979	979	979	0
281	20240514	151400	9957848	979	979	979	979	8
282	20240514	151300	9950016	979	979	979	979	0
283	20240514	151200	9950016	979	979	979	979	0
284	20240514	151100	9950016	979	979	979	979	0
285	20240514	151000	9950016	979	979	979	979	17
286	20240514	150900	9933373	979	979	979	979	0
287	20240514	150800	9933373	979	979	979	979	2
288	20240514	150700	9931415	979	979	979	979	0
289	20240514	150600	9931415	979	979	979	979	0
290	20240514	150500	9931415	979	979	979	979	1
291	20240514	150400	9930436	976	976	976	976	0
292	20240514	150300	9930436	976	976	976	976	0
293	20240514	150200	9930436	976	976	976	976	0
294	20240514	150100	9930436	976	976	976	976	0
295	20240514	150000	9930436	976	976	976	976	0
296	20240514	145900	9930436	976	976	976	976	0
297	20240514	145800	9930436	976	976	976	976	0
298	20240514	145700	9930436	976	976	976	976	0
299	20240514	145600	9930436	976	976	976	976	0
300	20240514	145500	9930436	976	976	976	976	0
301	20240514	145400	9930436	976	976	976	976	0
302	20240514	145300	9930436	976	976	976	976	0
303	20240514	145200	9930436	976	976	976	976	0
304	20240514	145100	9930436	976	976	976	976	0
305	20240514	145000	9930436	976	976	976	976	0
306	20240514	144900	9930436	976	976	976	976	0
307	20240514	144800	9930436	976	976	976	976	0
308	20240514	144700	9930436	976	976	976	976	0
309	20240514	144600	9930436	976	976	976	976	0
310	20240514	144500	9930436	976	976	976	976	0
311	20240514	144400	9930436	976	976	976	976	0
312	20240514	144300	9930436	976	976	976	976	0
313	20240514	144200	9930436	976	976	976	976	0
314	20240514	144100	9930436	976	976	976	976	0
315	20240514	144000	9930436	976	976	976	976	0
316	20240514	143900	9930436	976	976	976	976	0
317	20240514	143800	9930436	976	976	976	976	0
318	20240514	143700	9930436	976	976	976	976	0
319	20240514	143600	9930436	976	976	976	976	0
320	20240514	143500	9930436	976	976	976	976	0
321	20240514	143400	9930436	976	976	976	976	0
322	20240514	143300	9930436	976	976	976	976	0
323	20240514	143200	9930436	976	976	976	976	0
324	20240514	143100	9930436	976	976	976	976	0
325	20240514	143000	9930436	976	976	976	976	0
326	20240514	142900	9930436	976	976	976	976	3
327	20240514	142800	9927508	976	976	976	976	0
328	20240514	142700	9927508	976	976	976	976	0
329	20240514	142600	9927508	976	976	976	976	0
330	20240514	142500	9927508	976	976	976	976	0
331	20240514	142400	9927508	976	976	976	976	0
332	20240514	142300	9927508	976	976	976	976	0
333	20240514	142200	9927508	976	976	976	976	0
334	20240514	142100	9927508	976	976	976	976	0
335	20240514	142000	9927508	976	976	976	976	0
336	20240514	141900	9927508	976	976	976	976	0
337	20240514	141800	9927508	976	976	976	976	0
338	20240514	141700	9927508	976	976	976	976	0
339	20240514	141600	9927508	976	976	976	976	0
340	20240514	141500	9927508	976	976	976	976	0
341	20240514	141400	9927508	976	976	976	976	0
342	20240514	141300	9927508	976	976	976	976	0
343	20240514	141200	9927508	976	976	976	976	0
344	20240514	141100	9927508	976	976	976	976	0
345	20240514	141000	9927508	976	976	976	976	0
346	20240514	140900	9927508	976	976	976	976	0
347	20240514	140800	9927508	976	976	976	976	0
348	20240514	140700	9927508	976	976	976	976	0
349	20240514	140600	9927508	976	976	976	976	0
350	20240514	140500	9927508	976	976	976	976	0
351	20240514	140400	9927508	976	976	976	976	0
352	20240514	140300	9927508	976	976	976	976	0
353	20240514	140200	9927508	976	976	976	976	0
354	20240514	140100	9927508	976	976	976	976	0
355	20240514	140000	9927508	976	976	976	976	0
356	20240514	135900	9927508	976	976	976	976	0
357	20240514	135800	9927508	976	976	976	976	0
358	20240514	135700	9927508	976	976	976	976	0
359	20240514	135600	9927508	976	976	976	976	0
360	20240514	135500	9927508	976	976	976	976	0
361	20240514	135400	9927508	976	976	976	976	0
362	20240514	135300	9927508	976	976	976	976	0
363	20240514	135200	9927508	976	976	976	976	0
364	20240514	135100	9927508	976	976	976	976	0
365	20240514	135000	9927508	976	976	976	976	1
366	20240514	134900	9926532	975	975	975	975	0
367	20240514	134800	9926532	975	975	975	975	0
368	20240514	134700	9926532	975	975	975	975	0
369	20240514	134600	9926532	975	975	975	975	0
370	20240514	134500	9926532	975	975	975	975	0
371	20240514	134400	9926532	975	975	975	975	0
372	20240514	134300	9926532	975	975	975	975	0
373	20240514	134200	9926532	975	975	975	975	0
374	20240514	134100	9926532	975	975	975	975	0
375	20240514	134000	9926532	975	975	975	975	226
376	20240514	133900	9706182	975	975	975	975	0
377	20240514	133800	9706182	975	975	975	975	0
378	20240514	133700	9706182	975	975	975	975	0
379	20240514	133600	9706182	975	975	975	975	0
380	20240514	133500	9706182	975	975	975	975	0
381	20240514	133400	9706182	975	975	975	975	0
382	20240514	133300	9706182	975	975	975	975	0
383	20240514	133200	9706182	975	975	975	975	0
384	20240514	133100	9706182	975	975	975	975	0
385	20240514	133000	9706182	975	975	975	975	0
386	20240514	132900	9706182	975	975	975	975	71
387	20240514	132800	9636957	975	975	975	975	0
388	20240514	132700	9636957	975	975	975	975	0
389	20240514	132600	9636957	975	975	975	975	0
390	20240514	132500	9636957	975	975	975	975	0
391	20240514	132400	9636957	975	975	975	975	0
392	20240514	132300	9636957	975	975	975	975	0
393	20240514	132200	9636957	975	975	975	975	0
394	20240514	132100	9636957	975	975	975	975	0
395	20240514	132000	9636957	975	975	975	975	0
396	20240514	131900	9636957	975	975	975	975	0
397	20240514	131800	9636957	975	975	975	975	0
398	20240514	131700	9636957	975	975	975	975	0
399	20240514	131600	9636957	975	975	975	975	0
400	20240514	131500	9636957	975	975	975	975	0
401	20240514	131400	9636957	975	975	975	975	0
402	20240514	131300	9636957	975	975	975	975	0
403	20240514	131200	9636957	975	975	975	975	0
404	20240514	131100	9636957	975	975	975	975	0
405	20240514	131000	9636957	975	975	975	975	0
406	20240514	130900	9636957	975	975	975	975	0
407	20240514	130800	9636957	975	975	975	975	0
408	20240514	130700	9636957	975	975	975	975	0
409	20240514	130600	9636957	975	975	975	975	0
410	20240514	130500	9636957	975	975	975	975	0
411	20240514	130400	9636957	975	975	975	975	0
412	20240514	130300	9636957	975	975	975	975	0
413	20240514	130200	9636957	975	975	975	975	13
414	20240514	130100	9624282	975	975	975	975	0
415	20240514	130000	9624282	975	975	975	975	0
416	20240514	125900	9624282	975	975	975	975	0
417	20240514	125800	9624282	975	975	975	975	0
418	20240514	125700	9624282	975	975	975	975	0
419	20240514	125600	9624282	975	975	975	975	0
420	20240514	125500	9624282	975	975	975	975	0
421	20240514	125400	9624282	975	975	975	975	0
422	20240514	125300	9624282	975	975	975	975	0
423	20240514	125200	9624282	975	975	975	975	0
424	20240514	125100	9624282	975	975	975	975	0
425	20240514	125000	9624282	975	975	975	975	0
426	20240514	124900	9624282	975	975	975	975	0
427	20240514	124800	9624282	975	975	975	975	6
428	20240514	124700	9618432	975	975	975	975	0
429	20240514	124600	9618432	975	975	975	975	0
430	20240514	124500	9618432	975	975	975	975	0
431	20240514	124400	9618432	975	975	975	975	0
432	20240514	124300	9618432	975	975	975	975	0
433	20240514	124200	9618432	975	975	975	975	0
434	20240514	124100	9618432	975	975	975	975	0
435	20240514	124000	9618432	975	975	975	975	0
436	20240514	123900	9618432	975	975	975	975	0
437	20240514	123800	9618432	975	975	975	975	0
438	20240514	123700	9618432	975	975	975	975	0
439	20240514	123600	9618432	975	975	975	975	74
440	20240514	123500	9546282	976	976	976	976	0
441	20240514	123400	9546282	976	976	976	976	0
442	20240514	123300	9546282	976	976	976	976	100
443	20240514	123200	9448682	976	976	976	976	0
444	20240514	123100	9448682	976	976	976	976	0
445	20240514	123000	9448682	976	976	976	976	100
446	20240514	122900	9351082	976	976	976	976	0
447	20240514	122800	9351082	976	976	976	976	0
448	20240514	122700	9351082	976	976	976	976	0
449	20240514	122600	9351082	976	976	976	976	0
450	20240514	122500	9351082	976	976	976	976	0
451	20240514	122400	9351082	976	976	976	976	0
452	20240514	122300	9351082	976	976	976	976	0
453	20240514	122200	9351082	976	976	976	976	0
454	20240514	122100	9351082	976	976	976	976	0
455	20240514	122000	9351082	976	976	976	976	0
456	20240514	121900	9351082	976	976	976	976	0
457	20240514	121800	9351082	976	976	976	976	0
458	20240514	121700	9351082	976	976	976	976	0
459	20240514	121600	9351082	976	976	976	976	1
460	20240514	121500	9350106	979	979	979	979	0
461	20240514	121400	9350106	979	979	979	979	0
462	20240514	121300	9350106	979	979	979	979	0
463	20240514	121200	9350106	979	979	979	979	0
464	20240514	121100	9350106	979	979	979	979	0
465	20240514	121000	9350106	979	979	979	979	0
466	20240514	120900	9350106	979	979	979	979	0
467	20240514	120800	9350106	979	979	979	979	0
468	20240514	120700	9350106	979	979	979	979	0
469	20240514	120600	9350106	979	979	979	979	0
470	20240514	120500	9350106	979	979	979	979	0
471	20240514	120400	9350106	979	979	979	979	0
472	20240514	120300	9350106	979	979	979	979	0
473	20240514	120200	9350106	979	979	979	979	0
474	20240514	120100	9350106	979	979	979	979	0
475	20240514	120000	9350106	979	979	979	979	0
476	20240514	115900	9350106	979	979	979	979	0
477	20240514	115800	9350106	979	979	979	979	0
478	20240514	115700	9350106	979	979	979	979	0
479	20240514	115600	9350106	979	979	979	979	1
480	20240514	115500	9349127	975	975	975	975	2
481	20240514	115400	9347177	979	979	979	979	0
482	20240514	115300	9347177	979	975	979	975	1020
483	20240514	115200	8350744	975	975	975	975	0
484	20240514	115100	8350744	975	975	975	975	0
485	20240514	115000	8350744	975	975	975	975	0
486	20240514	114900	8350744	975	975	975	975	0
487	20240514	114800	8350744	975	975	975	975	0
488	20240514	114700	8350744	975	975	975	975	0
489	20240514	114600	8350744	975	975	975	975	0
490	20240514	114500	8350744	975	975	975	975	0
491	20240514	114400	8350744	975	975	975	975	0
492	20240514	114300	8350744	975	975	975	975	0
493	20240514	114200	8350744	975	975	975	975	0
494	20240514	114100	8350744	975	975	975	975	0
495	20240514	114000	8350744	975	975	975	975	0
496	20240514	113900	8350744	975	975	975	975	0
497	20240514	113800	8350744	975	975	975	975	0
498	20240514	113700	8350744	975	975	975	975	0
499	20240514	113600	8350744	975	975	975	975	0
500	20240514	113500	8350744	975	975	975	975	0
501	20240514	113400	8350744	975	975	975	975	0
502	20240514	113300	8350744	975	975	975	975	0
503	20240514	113200	8350744	975	975	975	975	0
504	20240514	113100	8350744	975	975	975	975	0
505	20240514	113000	8350744	975	975	975	975	0
506	20240514	112900	8350744	975	975	975	975	0
507	20240514	112800	8350744	975	975	975	975	0
508	20240514	112700	8350744	975	975	975	975	0
509	20240514	112600	8350744	975	975	975	975	0
510	20240514	112500	8350744	975	975	975	975	0
511	20240514	112400	8350744	975	975	975	975	0
512	20240514	112300	8350744	975	975	975	975	14
513	20240514	112200	8337094	969	969	969	969	0
514	20240514	112100	8337094	969	969	969	969	0
515	20240514	112000	8337094	969	969	969	969	3
516	20240514	111900	8334187	968	968	968	968	0
517	20240514	111800	8334187	968	968	968	968	0
518	20240514	111700	8334187	968	968	968	968	0
519	20240514	111600	8334187	968	968	968	968	0
520	20240514	111500	8334187	968	968	968	968	0
521	20240514	111400	8334187	968	968	968	968	0
522	20240514	111300	8334187	968	968	968	968	0
523	20240514	111200	8334187	968	968	968	968	0
524	20240514	111100	8334187	968	968	968	968	0
525	20240514	111000	8334187	968	968	968	968	0
526	20240514	110900	8334187	968	968	968	968	0
527	20240514	110800	8334187	968	968	968	968	0
528	20240514	110700	8334187	968	968	968	968	0
529	20240514	110600	8334187	968	968	968	968	0
530	20240514	110500	8334187	968	969	969	968	288
531	20240514	110400	8055352	968	968	968	968	0
532	20240514	110300	8055352	968	968	968	968	0
533	20240514	110200	8055352	968	968	968	968	0
534	20240514	110100	8055352	968	968	968	968	0
535	20240514	110000	8055352	968	968	968	968	0
536	20240514	105900	8055352	968	968	968	968	0
537	20240514	105800	8055352	968	968	968	968	0
538	20240514	105700	8055352	968	968	968	968	0
539	20240514	105600	8055352	968	968	968	968	0
540	20240514	105500	8055352	968	968	968	968	0
541	20240514	105400	8055352	968	968	968	968	0
542	20240514	105300	8055352	968	969	969	968	300
543	20240514	105200	7764906	977	977	977	977	0
544	20240514	105100	7764906	977	977	977	977	0
545	20240514	105000	7764906	977	977	977	977	0
546	20240514	104900	7764906	977	977	977	977	0
547	20240514	104800	7764906	977	977	977	977	0
548	20240514	104700	7764906	977	977	977	977	0
549	20240514	104600	7764906	977	977	977	977	0
550	20240514	104500	7764906	977	977	977	977	0
551	20240514	104400	7764906	977	977	977	977	1134
552	20240514	104300	6656988	977	977	977	977	0
553	20240514	104200	6656988	977	977	977	977	0
554	20240514	104100	6656988	977	977	977	977	0
555	20240514	104000	6656988	977	977	977	977	1
556	20240514	103900	6656011	978	978	978	978	0
557	20240514	103800	6656011	978	978	978	978	50
558	20240514	103700	6607111	977	977	977	977	0
559	20240514	103600	6607111	977	977	977	977	0
560	20240514	103500	6607111	977	977	977	977	0
561	20240514	103400	6607111	977	977	977	977	0
562	20240514	103300	6607111	977	977	977	977	0
563	20240514	103200	6607111	977	977	977	977	0
564	20240514	103100	6607111	977	977	977	977	0
565	20240514	103000	6607111	977	977	977	977	1
566	20240514	102900	6606134	978	978	978	978	0
567	20240514	102800	6606134	978	978	978	978	0
568	20240514	102700	6606134	978	978	978	978	2
569	20240514	102600	6604178	978	978	978	978	0
570	20240514	102500	6604178	978	978	978	978	0
571	20240514	102400	6604178	978	978	978	978	0
572	20240514	102300	6604178	978	978	978	978	1
573	20240514	102200	6603200	977	977	977	977	0
574	20240514	102100	6603200	977	977	977	977	0
575	20240514	102000	6603200	977	977	977	977	69
576	20240514	101900	6535787	977	976	977	976	6
577	20240514	101800	6529930	977	977	977	977	0
578	20240514	101700	6529930	977	977	977	977	0
579	20240514	101600	6529930	977	977	977	977	0
580	20240514	101500	6529930	977	977	977	977	311
581	20240514	101400	6226083	977	977	977	977	0
582	20240514	101300	6226083	977	977	977	977	0
583	20240514	101200	6226083	977	977	977	977	0
584	20240514	101100	6226083	977	977	977	977	0
585	20240514	101000	6226083	977	977	977	977	0
586	20240514	100900	6226083	977	977	977	977	0
587	20240514	100800	6226083	977	977	977	977	0
588	20240514	100700	6226083	977	977	977	977	0
589	20240514	100600	6226083	977	977	977	977	0
590	20240514	100500	6226083	977	976	977	976	1000
591	20240514	100400	5249095	977	977	977	977	0
592	20240514	100300	5249095	977	977	977	977	0
593	20240514	100200	5249095	977	977	977	977	0
594	20240514	100100	5249095	977	977	977	977	0
595	20240514	100000	5249095	977	977	977	977	0
596	20240514	095900	5249095	977	977	977	977	31
597	20240514	095800	5218808	977	977	977	977	1
598	20240514	095700	5217831	968	978	978	968	1464
599	20240514	095600	3800669	968	971	971	968	500
600	20240514	095500	3316449	978	978	978	978	1
601	20240514	095400	3315471	978	978	978	978	1
602	20240514	095300	3314493	978	978	978	978	2
603	20240514	095200	3312537	979	979	979	979	0
604	20240514	095100	3312537	979	979	979	979	0
605	20240514	095000	3312537	979	979	979	979	0
606	20240514	094900	3312537	979	979	979	979	0
607	20240514	094800	3312537	979	979	979	979	0
608	20240514	094700	3312537	979	979	979	979	0
609	20240514	094600	3312537	979	979	979	979	0
610	20240514	094500	3312537	979	979	979	979	0
611	20240514	094400	3312537	979	979	979	979	0
612	20240514	094300	3312537	979	979	979	979	0
613	20240514	094200	3312537	979	979	979	979	0
614	20240514	094100	3312537	979	979	979	979	0
615	20240514	094000	3312537	979	979	979	979	0
616	20240514	093900	3312537	979	979	979	979	0
617	20240514	093800	3312537	979	979	979	979	0
618	20240514	093700	3312537	979	979	979	979	0
619	20240514	093600	3312537	979	979	979	979	0
620	20240514	093500	3312537	979	979	979	979	7
621	20240514	093400	3305684	979	979	979	979	0
622	20240514	093300	3305684	979	979	979	979	10
623	20240514	093200	3295894	979	979	979	979	4
624	20240514	093100	3291978	979	979	979	979	0
625	20240514	093000	3291978	979	979	979	979	0
626	20240514	092900	3291978	979	979	979	979	0
627	20240514	092800	3291978	979	979	979	979	0
628	20240514	092700	3291978	979	979	979	979	0
629	20240514	092600	3291978	979	979	979	979	0
630	20240514	092500	3291978	979	979	979	979	0
631	20240514	092400	3291978	979	979	979	979	0
632	20240514	092300	3291978	979	979	979	979	0
633	20240514	092200	3291978	979	979	979	979	1
634	20240514	092100	3290999	979	979	979	979	0
635	20240514	092000	3290999	979	979	979	979	1
636	20240514	091900	3290020	979	979	979	979	1
637	20240514	091800	3289041	979	979	979	979	1
638	20240514	091700	3288062	979	979	979	979	0
639	20240514	091600	3288062	979	979	979	979	0
640	20240514	091500	3288062	979	978	979	965	2100
641	20240514	091400	1255462	979	979	979	979	0
642	20240514	091300	1255462	979	979	979	979	0
643	20240514	091200	1255462	979	979	979	979	6
644	20240514	091100	1249588	979	979	979	979	19
645	20240514	091000	1230987	978	978	978	978	0
646	20240514	090900	1230987	978	978	978	978	0
647	20240514	090800	1230987	978	978	978	978	0
648	20240514	090700	1230987	978	978	978	978	1000
649	20240514	090600	252987	978	978	978	978	0
650	20240514	090500	252987	978	978	978	978	0
651	20240514	090400	252987	978	978	978	978	24
652	20240514	090300	229515	978	978	978	978	0
653	20240514	090200	229515	978	978	978	978	36
654	20240514	090100	194307	978	978	978	978	94
655	20240514	090000	102375	975	975	975	975	105