KissMeData/058400/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	193500	304032018	889	889	889	889	4659
3	20240516	193400	304032018	889	889	889	889	0
4	20240516	193300	304032018	889	889	889	889	0
5	20240516	193200	304032018	889	889	889	889	0
6	20240516	193100	304032018	889	889	889	889	0
7	20240516	193000	304032018	889	889	889	889	0
8	20240516	192900	304032018	889	889	889	889	0
9	20240516	192800	304032018	889	889	889	889	0
10	20240516	192700	304032018	889	889	889	889	0
11	20240516	192600	304032018	889	889	889	889	0
12	20240516	192500	304032018	889	889	889	889	0
13	20240516	192400	304032018	889	889	889	889	0
14	20240516	192300	304032018	889	889	889	889	0
15	20240516	192200	304032018	889	889	889	889	0
16	20240516	192100	304032018	889	889	889	889	0
17	20240516	192000	304032018	889	889	889	889	0
18	20240516	191900	304032018	889	889	889	889	0
19	20240516	191800	304032018	889	889	889	889	0
20	20240516	191700	304032018	889	889	889	889	0
21	20240516	191600	304032018	889	889	889	889	0
22	20240516	191500	304032018	889	889	889	889	0
23	20240516	191400	304032018	889	889	889	889	0
24	20240516	191300	304032018	889	889	889	889	0
25	20240516	191200	304032018	889	889	889	889	0
26	20240516	191100	304032018	889	889	889	889	0
27	20240516	191000	304032018	889	889	889	889	0
28	20240516	190900	304032018	889	889	889	889	0
29	20240516	190800	304032018	889	889	889	889	0
30	20240516	190700	304032018	889	889	889	889	0
31	20240516	190600	304032018	889	889	889	889	0
32	20240516	190500	304032018	889	889	889	889	4659
33	20240516	190400	304032018	889	889	889	889	0
34	20240516	190300	304032018	889	889	889	889	0
35	20240516	190200	304032018	889	889	889	889	0
36	20240516	190100	304032018	889	889	889	889	0
37	20240516	190000	304032018	889	889	889	889	0
38	20240516	185900	304032018	889	889	889	889	0
39	20240516	185800	304032018	889	889	889	889	0
40	20240516	185700	304032018	889	889	889	889	0
41	20240516	185600	304032018	889	889	889	889	0
42	20240516	185500	304032018	889	889	889	889	0
43	20240516	185400	304032018	889	889	889	889	0
44	20240516	185300	304032018	889	889	889	889	0
45	20240516	185200	304032018	889	889	889	889	0
46	20240516	185100	304032018	889	889	889	889	0
47	20240516	185000	304032018	889	889	889	889	0
48	20240516	184900	304032018	889	889	889	889	0
49	20240516	184800	304032018	889	889	889	889	0
50	20240516	184700	304032018	889	889	889	889	0
51	20240516	184600	304032018	889	889	889	889	0
52	20240516	184500	304032018	889	889	889	889	0
53	20240516	184400	304032018	889	889	889	889	0
54	20240516	184300	304032018	889	889	889	889	0
55	20240516	184200	304032018	889	889	889	889	0
56	20240516	184100	304032018	889	889	889	889	0
57	20240516	184000	304032018	889	889	889	889	0
58	20240516	183900	304032018	889	889	889	889	0
59	20240516	183800	304032018	889	889	889	889	0
60	20240516	183700	304032018	889	889	889	889	0
61	20240516	183600	304032018	889	889	889	889	0
62	20240516	183500	304032018	889	889	889	889	4659
63	20240516	183400	304032018	889	889	889	889	0
64	20240516	183300	304032018	889	889	889	889	0
65	20240516	183200	304032018	889	889	889	889	0
66	20240516	183100	304032018	889	889	889	889	0
67	20240516	183000	304032018	889	889	889	889	0
68	20240516	182900	304032018	889	889	889	889	0
69	20240516	182800	304032018	889	889	889	889	0
70	20240516	182700	304032018	889	889	889	889	0
71	20240516	182600	304032018	889	889	889	889	0
72	20240516	182500	304032018	889	889	889	889	0
73	20240516	182400	304032018	889	889	889	889	0
74	20240516	182300	304032018	889	889	889	889	0
75	20240516	182200	304032018	889	889	889	889	0
76	20240516	182100	304032018	889	889	889	889	0
77	20240516	182000	304032018	889	889	889	889	0
78	20240516	181900	304032018	889	889	889	889	0
79	20240516	181800	304032018	889	889	889	889	0
80	20240516	181700	304032018	889	889	889	889	0
81	20240516	181600	304032018	889	889	889	889	0
82	20240516	181500	304032018	889	889	889	889	0
83	20240516	181400	304032018	889	889	889	889	0
84	20240516	181300	304032018	889	889	889	889	0
85	20240516	181200	304032018	889	889	889	889	0
86	20240516	181100	304032018	889	889	889	889	0
87	20240516	181000	304032018	889	889	889	889	0
88	20240516	180900	304032018	889	889	889	889	0
89	20240516	180800	304032018	889	889	889	889	0
90	20240516	180700	304032018	889	889	889	889	0
91	20240516	180600	304032018	889	889	889	889	0
92	20240516	180500	304032018	889	889	889	889	4659
93	20240516	180400	304032018	889	889	889	889	0
94	20240516	180300	304032018	889	889	889	889	0
95	20240516	180200	304032018	889	889	889	889	0
96	20240516	180100	304032018	889	889	889	889	0
97	20240516	180000	304032018	889	889	889	889	0
98	20240516	175900	304032018	889	889	889	889	0
99	20240516	175800	304032018	889	889	889	889	0
100	20240516	175700	304032018	889	889	889	889	0
101	20240516	175600	304032018	889	889	889	889	0
102	20240516	175500	304032018	889	889	889	889	0
103	20240516	175400	304032018	889	889	889	889	0
104	20240516	175300	304032018	889	889	889	889	0
105	20240516	175200	304032018	889	889	889	889	0
106	20240516	175100	304032018	889	889	889	889	0
107	20240516	175000	304032018	889	889	889	889	0
108	20240516	174900	304032018	889	889	889	889	0
109	20240516	174800	304032018	889	889	889	889	0
110	20240516	174700	304032018	889	889	889	889	0
111	20240516	174600	304032018	889	889	889	889	0
112	20240516	174500	304032018	889	889	889	889	0
113	20240516	174400	304032018	889	889	889	889	0
114	20240516	174300	304032018	889	889	889	889	0
115	20240516	174200	304032018	889	889	889	889	0
116	20240516	174100	304032018	889	889	889	889	0
117	20240516	174000	304032018	889	889	889	889	0
118	20240516	173900	304032018	889	889	889	889	0
119	20240516	173800	304032018	889	889	889	889	0
120	20240516	173700	304032018	889	889	889	889	0
121	20240516	173600	304032018	889	889	889	889	0
122	20240516	173500	304032018	889	889	889	889	4659
123	20240516	173400	304032018	889	889	889	889	0
124	20240516	173300	304032018	889	889	889	889	0
125	20240516	173200	304032018	889	889	889	889	0
126	20240516	173100	304032018	889	889	889	889	0
127	20240516	173000	304032018	889	889	889	889	0
128	20240516	172900	304032018	889	889	889	889	0
129	20240516	172800	304032018	889	889	889	889	0
130	20240516	172700	304032018	889	889	889	889	0
131	20240516	172600	304032018	889	889	889	889	0
132	20240516	172500	304032018	889	889	889	889	0
133	20240516	172400	304032018	889	889	889	889	0
134	20240516	172300	304032018	889	889	889	889	0
135	20240516	172200	304032018	889	889	889	889	0
136	20240516	172100	304032018	889	889	889	889	0
137	20240516	172000	304032018	889	889	889	889	0
138	20240516	171900	304032018	889	889	889	889	0
139	20240516	171800	304032018	889	889	889	889	0
140	20240516	171700	304032018	889	889	889	889	0
141	20240516	171600	304032018	889	889	889	889	0
142	20240516	171500	304032018	889	889	889	889	0
143	20240516	171400	304032018	889	889	889	889	0
144	20240516	171300	304032018	889	889	889	889	0
145	20240516	171200	304032018	889	889	889	889	0
146	20240516	171100	304032018	889	889	889	889	0
147	20240516	171000	304032018	889	889	889	889	0
148	20240516	170900	304032018	889	889	889	889	0
149	20240516	170800	304032018	889	889	889	889	0
150	20240516	170700	304032018	889	889	889	889	0
151	20240516	170600	304032018	889	889	889	889	0
152	20240516	170500	304032018	889	889	889	889	4659
153	20240516	170400	304032018	889	889	889	889	0
154	20240516	170300	304032018	889	889	889	889	0
155	20240516	170200	304032018	889	889	889	889	0
156	20240516	170100	304032018	889	889	889	889	0
157	20240516	170000	304032018	889	889	889	889	0
158	20240516	165900	304032018	889	889	889	889	0
159	20240516	165800	304032018	889	889	889	889	0
160	20240516	165700	304032018	889	889	889	889	0
161	20240516	165600	304032018	889	889	889	889	0
162	20240516	165500	304032018	889	889	889	889	0
163	20240516	165400	304032018	889	889	889	889	0
164	20240516	165300	304032018	889	889	889	889	0
165	20240516	165200	304032018	889	889	889	889	0
166	20240516	165100	304032018	889	889	889	889	0
167	20240516	165000	304032018	889	889	889	889	0
168	20240516	164900	304032018	889	889	889	889	0
169	20240516	164800	304032018	889	889	889	889	0
170	20240516	164700	304032018	889	889	889	889	0
171	20240516	164600	304032018	889	889	889	889	0
172	20240516	164500	304032018	889	889	889	889	0
173	20240516	164400	304032018	889	889	889	889	0
174	20240516	164300	304032018	889	889	889	889	0
175	20240516	164200	304032018	889	889	889	889	0
176	20240516	164100	304032018	889	889	889	889	0
177	20240516	164000	304032018	889	889	889	889	0
178	20240516	163900	304032018	889	889	889	889	0
179	20240516	163800	304032018	889	889	889	889	0
180	20240516	163700	304032018	889	889	889	889	0
181	20240516	163600	304032018	889	889	889	889	0
182	20240516	163500	304032018	889	889	889	889	4659
183	20240516	163400	304032018	889	889	889	889	0
184	20240516	163300	304032018	889	889	889	889	0
185	20240516	163200	304032018	889	889	889	889	0
186	20240516	163100	304032018	889	889	889	889	0
187	20240516	163000	304032018	889	889	889	889	0
188	20240516	162900	304032018	889	889	889	889	0
189	20240516	162800	304032018	889	889	889	889	0
190	20240516	162700	304032018	889	889	889	889	0
191	20240516	162600	304032018	889	889	889	889	0
192	20240516	162500	304032018	889	889	889	889	0
193	20240516	162400	304032018	889	889	889	889	0
194	20240516	162300	304032018	889	889	889	889	0
195	20240516	162200	304032018	889	889	889	889	0
196	20240516	162100	304032018	889	889	889	889	0
197	20240516	162000	304032018	889	889	889	889	0
198	20240516	161900	304032018	889	889	889	889	0
199	20240516	161800	304032018	889	889	889	889	0
200	20240516	161700	304032018	889	889	889	889	0
201	20240516	161600	304032018	889	889	889	889	0
202	20240516	161500	304032018	889	889	889	889	0
203	20240516	161400	304032018	889	889	889	889	0
204	20240516	161300	304032018	889	889	889	889	0
205	20240516	161200	304032018	889	889	889	889	0
206	20240516	161100	304032018	889	889	889	889	0
207	20240516	161000	304032018	889	889	889	889	0
208	20240516	160900	304032018	889	889	889	889	0
209	20240516	160800	304032018	889	889	889	889	0
210	20240516	160700	304032018	889	889	889	889	0
211	20240516	160600	304032018	889	889	889	889	0
212	20240516	160500	304032018	889	889	889	889	4659
213	20240516	160400	304032018	889	889	889	889	0
214	20240516	160300	304032018	889	889	889	889	0
215	20240516	160200	304032018	889	889	889	889	0
216	20240516	160100	304032018	889	889	889	889	0
217	20240516	160000	304032018	889	889	889	889	0
218	20240516	155900	304032018	889	889	889	889	0
219	20240516	155800	304032018	889	889	889	889	0
220	20240516	155700	304032018	889	889	889	889	0
221	20240516	155600	304032018	889	889	889	889	0
222	20240516	155500	304032018	889	889	889	889	0
223	20240516	155400	304032018	889	889	889	889	0
224	20240516	155300	304032018	889	889	889	889	0
225	20240516	155200	304032018	889	889	889	889	0
226	20240516	155100	304032018	889	889	889	889	0
227	20240516	155000	304032018	889	889	889	889	0
228	20240516	154900	304032018	889	889	889	889	0
229	20240516	154800	304032018	889	889	889	889	0
230	20240516	154700	304032018	889	889	889	889	0
231	20240516	154600	304032018	889	889	889	889	0
232	20240516	154500	304032018	889	889	889	889	0
233	20240516	154400	304032018	889	889	889	889	0
234	20240516	154300	304032018	889	889	889	889	0
235	20240516	154200	304032018	889	889	889	889	0
236	20240516	154100	304032018	889	889	889	889	0
237	20240516	154000	304032018	889	889	889	889	0
238	20240516	153900	304032018	889	889	889	889	0
239	20240516	153800	304032018	889	889	889	889	0
240	20240516	153700	304032018	889	889	889	889	0
241	20240516	153600	304032018	889	889	889	889	0
242	20240516	153500	304032018	889	889	889	889	4659
243	20240516	153400	304032018	889	889	889	889	0
244	20240516	153300	304032018	889	889	889	889	0
245	20240516	153200	304032018	889	889	889	889	0
246	20240516	153100	304032018	889	889	889	889	0
247	20240516	153000	304032018	889	889	889	889	4659
248	20240516	152900	299890167	891	891	891	891	0
249	20240516	152800	299890167	891	891	891	891	0
250	20240516	152700	299890167	891	891	891	891	0
251	20240516	152600	299890167	891	891	891	891	0
252	20240516	152500	299890167	891	891	891	891	0
253	20240516	152400	299890167	891	891	891	891	0
254	20240516	152300	299890167	891	891	891	891	0
255	20240516	152200	299890167	891	891	891	891	0
256	20240516	152100	299890167	891	891	891	891	0
257	20240516	152000	299890167	891	891	891	891	0
258	20240516	151900	299890167	891	891	891	891	0
259	20240516	151800	299890167	891	891	891	891	1
260	20240516	151700	299889276	891	890	891	890	48327
261	20240516	151600	256878245	891	891	891	891	0
262	20240516	151500	256878245	891	891	891	890	825
263	20240516	151400	256143993	891	891	891	891	1
264	20240516	151300	256143102	891	891	891	891	286
265	20240516	151200	255888276	891	891	891	891	575
266	20240516	151100	255375951	891	891	891	891	17
267	20240516	151000	255360804	891	891	891	891	0
268	20240516	150900	255360804	891	890	891	890	155
269	20240516	150800	255222849	890	891	891	890	155
270	20240516	150700	255084894	891	891	891	891	1005
271	20240516	150600	254189439	890	891	891	890	202
272	20240516	150500	254009657	890	890	890	890	13000
273	20240516	150400	242439657	891	891	891	891	3
274	20240516	150300	242436984	891	891	891	891	0
275	20240516	150200	242436984	891	891	891	891	0
276	20240516	150100	242436984	891	891	891	891	0
277	20240516	150000	242436984	891	891	891	891	112
278	20240516	145900	242337192	891	891	891	891	0
279	20240516	145800	242337192	891	891	891	891	0
280	20240516	145700	242337192	891	891	891	891	1
281	20240516	145600	242336301	891	891	891	891	0
282	20240516	145500	242336301	891	891	891	891	2
283	20240516	145400	242334519	891	891	891	891	0
284	20240516	145300	242334519	891	891	891	891	0
285	20240516	145200	242334519	891	891	891	891	25
286	20240516	145100	242312244	891	891	891	891	2
287	20240516	145000	242310462	891	891	891	891	0
288	20240516	144900	242310462	891	891	891	891	165
289	20240516	144800	242163447	891	891	891	891	0
290	20240516	144700	242163447	891	891	891	891	0
291	20240516	144600	242163447	891	891	891	891	0
292	20240516	144500	242163447	891	891	891	891	3
293	20240516	144400	242160774	891	891	891	891	51
294	20240516	144300	242115333	891	891	891	891	336
295	20240516	144200	241815957	891	891	891	891	1
296	20240516	144100	241815066	891	891	891	891	200
297	20240516	144000	241636866	891	891	891	891	0
298	20240516	143900	241636866	891	890	891	890	4202
299	20240516	143800	237896986	891	891	891	891	100
300	20240516	143700	237807886	891	891	891	891	0
301	20240516	143600	237807886	891	891	891	891	0
302	20240516	143500	237807886	891	891	891	891	0
303	20240516	143400	237807886	891	891	891	891	0
304	20240516	143300	237807886	891	891	891	891	1
305	20240516	143200	237806995	891	891	891	891	0
306	20240516	143100	237806995	891	891	891	891	0
307	20240516	143000	237806995	891	891	891	891	0
308	20240516	142900	237806995	891	891	891	891	1
309	20240516	142800	237806104	891	891	891	891	350
310	20240516	142700	237494254	891	891	891	891	51
311	20240516	142600	237448813	891	891	891	891	1
312	20240516	142500	237447922	890	890	890	890	0
313	20240516	142400	237447922	890	890	890	890	0
314	20240516	142300	237447922	890	890	890	890	23
315	20240516	142200	237427452	890	890	890	890	0
316	20240516	142100	237427452	890	891	891	890	5000
317	20240516	142000	232977343	892	892	892	892	0
318	20240516	141900	232977343	892	892	892	892	0
319	20240516	141800	232977343	892	892	892	892	0
320	20240516	141700	232977343	892	892	892	892	0
321	20240516	141600	232977343	892	892	892	892	1
322	20240516	141500	232976451	892	892	892	892	1
323	20240516	141400	232975559	892	892	892	892	2
324	20240516	141300	232973775	892	892	892	892	0
325	20240516	141200	232973775	892	892	892	892	1
326	20240516	141100	232972883	891	891	891	891	389
327	20240516	141000	232626284	891	891	891	891	5
328	20240516	140900	232621829	891	891	891	891	16
329	20240516	140800	232607573	891	891	891	891	0
330	20240516	140700	232607573	891	891	891	891	0
331	20240516	140600	232607573	891	891	891	891	52
332	20240516	140500	232561241	891	891	891	891	3
333	20240516	140400	232558568	891	891	891	891	0
334	20240516	140300	232558568	891	891	891	891	0
335	20240516	140200	232558568	891	891	891	891	0
336	20240516	140100	232558568	891	891	891	891	0
337	20240516	140000	232558568	891	891	891	891	0
338	20240516	135900	232558568	891	891	891	891	48
339	20240516	135800	232515800	891	891	891	891	0
340	20240516	135700	232515800	891	891	891	891	0
341	20240516	135600	232515800	891	891	891	891	16
342	20240516	135500	232501544	891	891	891	891	150
343	20240516	135400	232367894	891	891	891	891	150
344	20240516	135300	232234244	891	891	891	891	600
345	20240516	135200	231699644	891	891	891	891	4
346	20240516	135100	231696080	891	891	891	891	16
347	20240516	135000	231681824	891	891	891	891	0
348	20240516	134900	231681824	891	891	891	891	0
349	20240516	134800	231681824	891	891	891	891	0
350	20240516	134700	231681824	891	891	891	891	0
351	20240516	134600	231681824	891	891	891	891	16
352	20240516	134500	231667568	891	891	891	891	0
353	20240516	134400	231667568	891	891	891	891	1
354	20240516	134300	231666677	891	891	891	891	181
355	20240516	134200	231505406	891	891	891	891	0
356	20240516	134100	231505406	891	891	891	891	0
357	20240516	134000	231505406	891	891	891	891	0
358	20240516	133900	231505406	891	891	891	891	30
359	20240516	133800	231478676	891	891	891	891	0
360	20240516	133700	231478676	891	891	891	891	0
361	20240516	133600	231478676	891	891	891	891	0
362	20240516	133500	231478676	891	891	891	891	0
363	20240516	133400	231478676	891	891	891	891	0
364	20240516	133300	231478676	891	891	891	891	2123
365	20240516	133200	229587083	891	891	891	891	0
366	20240516	133100	229587083	891	891	891	891	1
367	20240516	133000	229586192	890	890	890	890	9000
368	20240516	132900	221576192	891	891	891	891	0
369	20240516	132800	221576192	891	891	891	891	28
370	20240516	132700	221551244	891	891	891	891	0
371	20240516	132600	221551244	891	891	891	891	1000
372	20240516	132500	220660244	891	891	891	891	394
373	20240516	132400	220309190	890	890	890	890	0
374	20240516	132300	220309190	890	890	890	890	0
375	20240516	132200	220309190	890	890	890	890	0
376	20240516	132100	220309190	890	891	891	890	452
377	20240516	132000	219906868	891	891	891	891	216
378	20240516	131900	219714412	891	891	891	891	0
379	20240516	131800	219714412	891	891	891	891	0
380	20240516	131700	219714412	891	891	891	891	0
381	20240516	131600	219714412	891	891	891	891	3
382	20240516	131500	219711739	891	891	891	891	2
383	20240516	131400	219709957	890	891	891	890	776
384	20240516	131300	219018547	891	891	891	891	0
385	20240516	131200	219018547	891	891	891	891	100
386	20240516	131100	218929447	890	890	890	890	91
387	20240516	131000	218848457	891	891	891	891	0
388	20240516	130900	218848457	891	891	891	891	0
389	20240516	130800	218848457	891	891	891	891	6
390	20240516	130700	218843111	891	890	891	890	293
391	20240516	130600	218582338	891	891	891	891	0
392	20240516	130500	218582338	891	890	891	890	19
393	20240516	130400	218565419	891	891	891	891	0
394	20240516	130300	218565419	891	891	891	891	0
395	20240516	130200	218565419	891	891	891	891	5
396	20240516	130100	218560964	891	891	891	891	0
397	20240516	130000	218560964	891	891	891	891	1
398	20240516	125900	218560073	891	891	891	891	0
399	20240516	125800	218560073	891	891	891	890	30022
400	20240516	125700	191840471	891	891	891	891	1
401	20240516	125600	191839580	890	890	890	890	8000
402	20240516	125500	184719580	891	892	892	891	177
403	20240516	125400	184561868	891	891	891	891	333
404	20240516	125300	184265165	891	891	891	891	16
405	20240516	125200	184250909	891	891	891	891	2
406	20240516	125100	184249127	890	890	890	890	130
407	20240516	125000	184133427	892	891	892	890	1202
408	20240516	124900	183062641	891	891	891	891	0
409	20240516	124800	183062641	891	891	891	891	19
410	20240516	124700	183045712	891	891	891	891	0
411	20240516	124600	183045712	891	891	891	891	7
412	20240516	124500	183039475	891	891	891	891	1
413	20240516	124400	183038584	891	890	891	890	43358
414	20240516	124300	144449963	891	891	891	891	0
415	20240516	124200	144449963	891	891	891	891	0
416	20240516	124100	144449963	891	891	891	891	18
417	20240516	124000	144433925	891	891	891	891	2
418	20240516	123900	144432143	891	891	891	891	2
419	20240516	123800	144430361	891	891	891	891	0
420	20240516	123700	144430361	891	891	891	891	0
421	20240516	123600	144430361	891	890	891	890	26
422	20240516	123500	144407205	891	890	891	890	3
423	20240516	123400	144404534	890	891	891	890	1601
424	20240516	123300	142978143	890	891	891	890	25100
425	20240516	123200	120638043	891	890	891	890	1408
426	20240516	123100	119384922	891	890	891	890	4016
427	20240516	123000	115810666	890	890	890	890	21986
428	20240516	122900	96243126	891	891	891	891	0
429	20240516	122800	96243126	891	891	891	891	0
430	20240516	122700	96243126	891	891	891	891	0
431	20240516	122600	96243126	891	890	891	890	357
432	20240516	122500	95925380	891	890	891	890	11
433	20240516	122400	95915583	890	889	890	889	4326
434	20240516	122300	92065444	889	889	889	889	1400
435	20240516	122200	90820844	889	889	889	889	0
436	20240516	122100	90820844	889	889	889	889	0
437	20240516	122000	90820844	889	889	889	889	188
438	20240516	121900	90653712	889	889	889	889	258
439	20240516	121800	90424350	888	889	889	888	1238
440	20240516	121700	89324768	889	889	889	889	0
441	20240516	121600	89324768	889	889	889	889	286
442	20240516	121500	89070514	889	889	889	889	1
443	20240516	121400	89069625	888	888	888	888	0
444	20240516	121300	89069625	888	888	888	888	17
445	20240516	121200	89054529	889	889	889	889	4
446	20240516	121100	89050973	889	889	889	889	17
447	20240516	121000	89035860	889	889	889	889	0
448	20240516	120900	89035860	889	889	889	889	0
449	20240516	120800	89035860	889	889	889	889	0
450	20240516	120700	89035860	889	889	889	889	0
451	20240516	120600	89035860	889	889	889	889	17
452	20240516	120500	89020747	889	889	889	889	0
453	20240516	120400	89020747	889	889	889	889	0
454	20240516	120300	89020747	889	889	889	889	1
455	20240516	120200	89019858	888	888	888	888	39
456	20240516	120100	88985226	889	889	889	889	33
457	20240516	120000	88955889	889	889	889	889	1
458	20240516	115900	88955000	889	889	889	889	0
459	20240516	115800	88955000	889	889	889	889	0
460	20240516	115700	88955000	889	889	889	889	0
461	20240516	115600	88955000	889	889	889	889	0
462	20240516	115500	88955000	889	889	889	889	0
463	20240516	115400	88955000	889	889	889	889	0
464	20240516	115300	88955000	889	889	889	889	16
465	20240516	115200	88940776	889	889	889	889	0
466	20240516	115100	88940776	889	889	889	889	0
467	20240516	115000	88940776	889	889	889	889	0
468	20240516	114900	88940776	889	889	889	889	0
469	20240516	114800	88940776	889	889	889	889	10
470	20240516	114700	88931886	889	889	889	889	0
471	20240516	114600	88931886	889	889	889	889	16
472	20240516	114500	88917662	889	889	889	889	0
473	20240516	114400	88917662	889	889	889	889	0
474	20240516	114300	88917662	889	889	889	889	0
475	20240516	114200	88917662	889	889	889	889	0
476	20240516	114100	88917662	889	889	889	889	21
477	20240516	114000	88898993	889	888	889	888	5
478	20240516	113900	88894552	888	888	888	888	11270
479	20240516	113800	78886792	888	888	888	888	0
480	20240516	113700	78886792	888	887	888	887	11
481	20240516	113600	78877034	888	888	888	888	46
482	20240516	113500	78836186	888	888	888	888	1
483	20240516	113400	78835298	887	887	887	887	60
484	20240516	113300	78782078	888	888	888	888	16
485	20240516	113200	78767870	888	888	888	888	10
486	20240516	113100	78758990	888	888	888	888	0
487	20240516	113000	78758990	888	888	888	888	0
488	20240516	112900	78758990	888	888	888	888	0
489	20240516	112800	78758990	888	888	888	888	17
490	20240516	112700	78743894	887	887	887	887	691
491	20240516	112600	78130977	888	888	888	888	0
492	20240516	112500	78130977	888	888	888	888	0
493	20240516	112400	78130977	888	888	888	888	0
494	20240516	112300	78130977	888	888	888	888	16
495	20240516	112200	78116769	888	888	888	888	10
496	20240516	112100	78107889	887	887	887	887	800
497	20240516	112000	77398289	888	888	888	888	0
498	20240516	111900	77398289	888	888	888	888	17
499	20240516	111800	77383193	888	888	888	888	935
500	20240516	111700	76552913	888	888	888	888	0
501	20240516	111600	76552913	888	888	888	888	0
502	20240516	111500	76552913	888	888	888	888	0
503	20240516	111400	76552913	888	888	888	888	0
504	20240516	111300	76552913	888	888	888	888	1
505	20240516	111200	76552025	887	887	887	887	1000
506	20240516	111100	75665025	888	888	888	888	17
507	20240516	111000	75649929	888	888	888	888	0
508	20240516	110900	75649929	888	888	888	888	0
509	20240516	110800	75649929	888	888	888	888	18
510	20240516	110700	75633945	888	888	888	888	0
511	20240516	110600	75633945	888	888	888	888	0
512	20240516	110500	75633945	888	888	888	888	0
513	20240516	110400	75633945	888	888	888	888	0
514	20240516	110300	75633945	888	888	888	888	0
515	20240516	110200	75633945	888	888	888	888	1
516	20240516	110100	75633057	888	888	888	888	17
517	20240516	110000	75617961	886	887	887	886	1000
518	20240516	105900	74731020	888	888	888	888	1
519	20240516	105800	74730132	888	888	888	888	0
520	20240516	105700	74730132	888	888	888	888	16
521	20240516	105600	74715924	887	887	887	887	0
522	20240516	105500	74715924	887	887	887	887	315
523	20240516	105400	74436519	888	888	888	888	0
524	20240516	105300	74436519	888	887	888	887	516
525	20240516	105200	73978811	888	888	888	888	0
526	20240516	105100	73978811	888	888	888	888	0
527	20240516	105000	73978811	888	887	888	887	18
528	20240516	104900	73962829	888	888	888	888	1
529	20240516	104800	73961941	887	887	887	887	86
530	20240516	104700	73885659	887	887	887	887	3000
531	20240516	104600	71224659	887	887	887	887	1
532	20240516	104500	71223772	887	887	887	887	2
533	20240516	104400	71221998	887	887	887	887	0
534	20240516	104300	71221998	887	886	887	886	4976
535	20240516	104200	66813261	887	887	887	887	5
536	20240516	104100	66808826	887	887	887	887	16
537	20240516	104000	66794634	887	887	887	887	1
538	20240516	103900	66793747	887	887	887	887	2
539	20240516	103800	66791973	886	886	887	886	2003
540	20240516	103700	65017314	886	886	886	886	300
541	20240516	103600	64751514	886	886	886	886	36
542	20240516	103500	64719618	886	886	886	886	175
543	20240516	103400	64564568	886	886	886	886	1
544	20240516	103300	64563682	885	886	886	885	495
545	20240516	103200	64125212	886	886	886	886	1167
546	20240516	103100	63091250	887	887	887	887	16
547	20240516	103000	63077058	887	886	887	886	1091
548	20240516	102900	62109431	886	886	886	886	869
549	20240516	102800	61339497	887	887	887	887	0
550	20240516	102700	61339497	887	887	887	887	0
551	20240516	102600	61339497	887	887	887	887	16
552	20240516	102500	61325305	887	887	887	887	28
553	20240516	102400	61300469	887	887	887	887	0
554	20240516	102300	61300469	887	887	887	887	13
555	20240516	102200	61288938	887	887	887	887	0
556	20240516	102100	61288938	887	887	887	887	16
557	20240516	102000	61274746	887	887	887	887	0
558	20240516	101900	61274746	887	887	887	887	17
559	20240516	101800	61259667	887	887	887	887	0
560	20240516	101700	61259667	887	887	887	887	0
561	20240516	101600	61259667	887	887	887	887	1
562	20240516	101500	61258780	886	886	886	886	0
563	20240516	101400	61258780	886	886	886	886	0
564	20240516	101300	61258780	886	886	886	886	0
565	20240516	101200	61258780	886	886	886	886	100
566	20240516	101100	61170180	886	886	887	886	165
567	20240516	101000	61023939	887	887	887	887	13
568	20240516	100900	61012408	887	887	887	887	23
569	20240516	100800	60992007	887	887	887	887	100
570	20240516	100700	60903307	887	887	887	887	0
571	20240516	100600	60903307	887	887	887	887	1
572	20240516	100500	60902420	887	887	887	887	2518
573	20240516	100400	58668954	887	887	887	887	166
574	20240516	100300	58521712	887	887	887	887	14
575	20240516	100200	58509294	887	887	887	887	1
576	20240516	100100	58508407	888	888	888	888	4
577	20240516	100000	58504855	888	888	888	888	4
578	20240516	095900	58501303	888	888	888	888	5
579	20240516	095800	58496863	888	887	888	886	8
580	20240516	095700	58489767	888	888	888	888	35
581	20240516	095600	58458687	888	888	888	888	17
582	20240516	095500	58443591	888	888	888	888	2
583	20240516	095400	58441815	889	889	889	889	0
584	20240516	095300	58441815	889	889	889	889	32
585	20240516	095200	58413367	889	889	889	889	0
586	20240516	095100	58413367	889	889	889	889	0
587	20240516	095000	58413367	889	889	889	889	0
588	20240516	094900	58413367	889	889	889	889	1
589	20240516	094800	58412478	884	888	888	884	10000
590	20240516	094700	49562068	889	889	889	889	0
591	20240516	094600	49562068	889	886	889	886	169
592	20240516	094500	49412319	886	886	886	886	500
593	20240516	094400	48969319	886	889	889	886	9336
594	20240516	094300	40694460	890	890	890	890	16
595	20240516	094200	40680220	890	890	890	890	0
596	20240516	094100	40680220	890	890	890	890	1
597	20240516	094000	40679330	890	890	890	890	2
598	20240516	093900	40677550	889	889	889	889	0
599	20240516	093800	40677550	889	889	889	889	0
600	20240516	093700	40677550	889	889	889	889	15
601	20240516	093600	40664215	890	890	890	890	0
602	20240516	093500	40664215	890	889	890	889	76
603	20240516	093400	40596647	889	889	889	889	0
604	20240516	093300	40596647	889	889	889	889	0
605	20240516	093200	40596647	889	889	889	889	0
606	20240516	093100	40596647	889	887	889	887	550
607	20240516	093000	40108795	888	889	889	888	1219
608	20240516	092900	39026307	889	889	889	889	0
609	20240516	092800	39026307	889	889	889	889	365
610	20240516	092700	38701822	889	890	890	889	1418
611	20240516	092600	37441202	889	889	889	889	3195
612	20240516	092500	34600847	889	887	889	887	10206
613	20240516	092400	25532543	885	885	885	885	0
614	20240516	092300	25532543	885	886	886	885	700
615	20240516	092200	24913042	885	886	886	885	1000
616	20240516	092100	24028038	887	887	887	887	16
617	20240516	092000	24013846	885	885	885	885	0
618	20240516	091900	24013846	885	887	887	885	700
619	20240516	091800	23394140	887	887	887	887	2
620	20240516	091700	23392366	887	888	888	887	6
621	20240516	091600	23387039	887	887	887	887	1
622	20240516	091500	23386152	888	887	888	885	2053
623	20240516	091400	21569033	888	888	888	888	0
624	20240516	091300	21569033	888	888	888	888	0
625	20240516	091200	21569033	888	888	888	888	7
626	20240516	091100	21562817	888	888	888	888	47
627	20240516	091000	21521081	888	888	888	888	300
628	20240516	090900	21254681	887	887	888	887	502
629	20240516	090800	20809056	887	887	887	887	2
630	20240516	090700	20807282	888	887	888	887	5
631	20240516	090600	20802845	885	887	887	885	9582
632	20240516	090500	12316907	887	887	887	887	1
633	20240516	090400	12316020	888	888	888	888	651
634	20240516	090300	11737932	889	889	889	889	2
635	20240516	090200	11736154	890	889	890	889	1719
636	20240516	090100	10206941	888	889	889	888	1379
637	20240516	090000	8982085	887	885	890	885	10130