KissMeData/085810/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195300	29821037	966	966	966	966	82
3	20240521	195200	29821037	966	966	966	966	0
4	20240521	195100	29821037	966	966	966	966	0
5	20240521	195000	29821037	966	966	966	966	0
6	20240521	194900	29821037	966	966	966	966	0
7	20240521	194800	29821037	966	966	966	966	0
8	20240521	194700	29821037	966	966	966	966	0
9	20240521	194600	29821037	966	966	966	966	0
10	20240521	194500	29821037	966	966	966	966	0
11	20240521	194400	29821037	966	966	966	966	0
12	20240521	194300	29821037	966	966	966	966	0
13	20240521	194200	29821037	966	966	966	966	0
14	20240521	194100	29821037	966	966	966	966	0
15	20240521	194000	29821037	966	966	966	966	0
16	20240521	193900	29821037	966	966	966	966	0
17	20240521	193800	29821037	966	966	966	966	0
18	20240521	193700	29821037	966	966	966	966	0
19	20240521	193600	29821037	966	966	966	966	0
20	20240521	193500	29821037	966	966	966	966	0
21	20240521	193400	29821037	966	966	966	966	0
22	20240521	193300	29821037	966	966	966	966	0
23	20240521	193200	29821037	966	966	966	966	0
24	20240521	193100	29821037	966	966	966	966	0
25	20240521	193000	29821037	966	966	966	966	0
26	20240521	192900	29821037	966	966	966	966	0
27	20240521	192800	29821037	966	966	966	966	0
28	20240521	192700	29821037	966	966	966	966	0
29	20240521	192600	29821037	966	966	966	966	0
30	20240521	192500	29821037	966	966	966	966	0
31	20240521	192400	29821037	966	966	966	966	0
32	20240521	192300	29821037	966	966	966	966	82
33	20240521	192200	29821037	966	966	966	966	0
34	20240521	192100	29821037	966	966	966	966	0
35	20240521	192000	29821037	966	966	966	966	0
36	20240521	191900	29821037	966	966	966	966	0
37	20240521	191800	29821037	966	966	966	966	0
38	20240521	191700	29821037	966	966	966	966	0
39	20240521	191600	29821037	966	966	966	966	0
40	20240521	191500	29821037	966	966	966	966	0
41	20240521	191400	29821037	966	966	966	966	0
42	20240521	191300	29821037	966	966	966	966	0
43	20240521	191200	29821037	966	966	966	966	0
44	20240521	191100	29821037	966	966	966	966	0
45	20240521	191000	29821037	966	966	966	966	0
46	20240521	190900	29821037	966	966	966	966	0
47	20240521	190800	29821037	966	966	966	966	0
48	20240521	190700	29821037	966	966	966	966	0
49	20240521	190600	29821037	966	966	966	966	0
50	20240521	190500	29821037	966	966	966	966	0
51	20240521	190400	29821037	966	966	966	966	0
52	20240521	190300	29821037	966	966	966	966	0
53	20240521	190200	29821037	966	966	966	966	0
54	20240521	190100	29821037	966	966	966	966	0
55	20240521	190000	29821037	966	966	966	966	0
56	20240521	185900	29821037	966	966	966	966	0
57	20240521	185800	29821037	966	966	966	966	0
58	20240521	185700	29821037	966	966	966	966	0
59	20240521	185600	29821037	966	966	966	966	0
60	20240521	185500	29821037	966	966	966	966	0
61	20240521	185400	29821037	966	966	966	966	0
62	20240521	185300	29821037	966	966	966	966	82
63	20240521	185200	29821037	966	966	966	966	0
64	20240521	185100	29821037	966	966	966	966	0
65	20240521	185000	29821037	966	966	966	966	0
66	20240521	184900	29821037	966	966	966	966	0
67	20240521	184800	29821037	966	966	966	966	0
68	20240521	184700	29821037	966	966	966	966	0
69	20240521	184600	29821037	966	966	966	966	0
70	20240521	184500	29821037	966	966	966	966	0
71	20240521	184400	29821037	966	966	966	966	0
72	20240521	184300	29821037	966	966	966	966	0
73	20240521	184200	29821037	966	966	966	966	0
74	20240521	184100	29821037	966	966	966	966	0
75	20240521	184000	29821037	966	966	966	966	0
76	20240521	183900	29821037	966	966	966	966	0
77	20240521	183800	29821037	966	966	966	966	0
78	20240521	183700	29821037	966	966	966	966	0
79	20240521	183600	29821037	966	966	966	966	0
80	20240521	183500	29821037	966	966	966	966	0
81	20240521	183400	29821037	966	966	966	966	0
82	20240521	183300	29821037	966	966	966	966	0
83	20240521	183200	29821037	966	966	966	966	0
84	20240521	183100	29821037	966	966	966	966	0
85	20240521	183000	29821037	966	966	966	966	0
86	20240521	182900	29821037	966	966	966	966	0
87	20240521	182800	29821037	966	966	966	966	0
88	20240521	182700	29821037	966	966	966	966	0
89	20240521	182600	29821037	966	966	966	966	0
90	20240521	182500	29821037	966	966	966	966	0
91	20240521	182400	29821037	966	966	966	966	0
92	20240521	182300	29821037	966	966	966	966	82
93	20240521	182200	29821037	966	966	966	966	0
94	20240521	182100	29821037	966	966	966	966	0
95	20240521	182000	29821037	966	966	966	966	0
96	20240521	181900	29821037	966	966	966	966	0
97	20240521	181800	29821037	966	966	966	966	0
98	20240521	181700	29821037	966	966	966	966	0
99	20240521	181600	29821037	966	966	966	966	0
100	20240521	181500	29821037	966	966	966	966	0
101	20240521	181400	29821037	966	966	966	966	0
102	20240521	181300	29821037	966	966	966	966	0
103	20240521	181200	29821037	966	966	966	966	0
104	20240521	181100	29821037	966	966	966	966	0
105	20240521	181000	29821037	966	966	966	966	0
106	20240521	180900	29821037	966	966	966	966	0
107	20240521	180800	29821037	966	966	966	966	0
108	20240521	180700	29821037	966	966	966	966	0
109	20240521	180600	29821037	966	966	966	966	0
110	20240521	180500	29821037	966	966	966	966	0
111	20240521	180400	29821037	966	966	966	966	0
112	20240521	180300	29821037	966	966	966	966	0
113	20240521	180200	29821037	966	966	966	966	0
114	20240521	180100	29821037	966	966	966	966	0
115	20240521	180000	29821037	966	966	966	966	0
116	20240521	175900	29821037	966	966	966	966	0
117	20240521	175800	29821037	966	966	966	966	0
118	20240521	175700	29821037	966	966	966	966	0
119	20240521	175600	29821037	966	966	966	966	0
120	20240521	175500	29821037	966	966	966	966	0
121	20240521	175400	29821037	966	966	966	966	0
122	20240521	175300	29821037	966	966	966	966	82
123	20240521	175200	29821037	966	966	966	966	0
124	20240521	175100	29821037	966	966	966	966	0
125	20240521	175000	29821037	966	966	966	966	0
126	20240521	174900	29821037	966	966	966	966	0
127	20240521	174800	29821037	966	966	966	966	0
128	20240521	174700	29821037	966	966	966	966	0
129	20240521	174600	29821037	966	966	966	966	0
130	20240521	174500	29821037	966	966	966	966	0
131	20240521	174400	29821037	966	966	966	966	0
132	20240521	174300	29821037	966	966	966	966	0
133	20240521	174200	29821037	966	966	966	966	0
134	20240521	174100	29821037	966	966	966	966	0
135	20240521	174000	29821037	966	966	966	966	0
136	20240521	173900	29821037	966	966	966	966	0
137	20240521	173800	29821037	966	966	966	966	0
138	20240521	173700	29821037	966	966	966	966	0
139	20240521	173600	29821037	966	966	966	966	0
140	20240521	173500	29821037	966	966	966	966	0
141	20240521	173400	29821037	966	966	966	966	0
142	20240521	173300	29821037	966	966	966	966	0
143	20240521	173200	29821037	966	966	966	966	0
144	20240521	173100	29821037	966	966	966	966	0
145	20240521	173000	29821037	966	966	966	966	0
146	20240521	172900	29821037	966	966	966	966	0
147	20240521	172800	29821037	966	966	966	966	0
148	20240521	172700	29821037	966	966	966	966	0
149	20240521	172600	29821037	966	966	966	966	0
150	20240521	172500	29821037	966	966	966	966	0
151	20240521	172400	29821037	966	966	966	966	0
152	20240521	172300	29821037	966	966	966	966	82
153	20240521	172200	29821037	966	966	966	966	0
154	20240521	172100	29821037	966	966	966	966	0
155	20240521	172000	29821037	966	966	966	966	0
156	20240521	171900	29821037	966	966	966	966	0
157	20240521	171800	29821037	966	966	966	966	0
158	20240521	171700	29821037	966	966	966	966	0
159	20240521	171600	29821037	966	966	966	966	0
160	20240521	171500	29821037	966	966	966	966	0
161	20240521	171400	29821037	966	966	966	966	0
162	20240521	171300	29821037	966	966	966	966	0
163	20240521	171200	29821037	966	966	966	966	0
164	20240521	171100	29821037	966	966	966	966	0
165	20240521	171000	29821037	966	966	966	966	0
166	20240521	170900	29821037	966	966	966	966	0
167	20240521	170800	29821037	966	966	966	966	0
168	20240521	170700	29821037	966	966	966	966	0
169	20240521	170600	29821037	966	966	966	966	0
170	20240521	170500	29821037	966	966	966	966	0
171	20240521	170400	29821037	966	966	966	966	0
172	20240521	170300	29821037	966	966	966	966	0
173	20240521	170200	29821037	966	966	966	966	0
174	20240521	170100	29821037	966	966	966	966	0
175	20240521	170000	29821037	966	966	966	966	0
176	20240521	165900	29821037	966	966	966	966	0
177	20240521	165800	29821037	966	966	966	966	0
178	20240521	165700	29821037	966	966	966	966	0
179	20240521	165600	29821037	966	966	966	966	0
180	20240521	165500	29821037	966	966	966	966	0
181	20240521	165400	29821037	966	966	966	966	0
182	20240521	165300	29821037	966	966	966	966	82
183	20240521	165200	29821037	966	966	966	966	0
184	20240521	165100	29821037	966	966	966	966	0
185	20240521	165000	29821037	966	966	966	966	0
186	20240521	164900	29821037	966	966	966	966	0
187	20240521	164800	29821037	966	966	966	966	0
188	20240521	164700	29821037	966	966	966	966	0
189	20240521	164600	29821037	966	966	966	966	0
190	20240521	164500	29821037	966	966	966	966	0
191	20240521	164400	29821037	966	966	966	966	0
192	20240521	164300	29821037	966	966	966	966	0
193	20240521	164200	29821037	966	966	966	966	0
194	20240521	164100	29821037	966	966	966	966	0
195	20240521	164000	29821037	966	966	966	966	0
196	20240521	163900	29821037	966	966	966	966	0
197	20240521	163800	29821037	966	966	966	966	0
198	20240521	163700	29821037	966	966	966	966	0
199	20240521	163600	29821037	966	966	966	966	0
200	20240521	163500	29821037	966	966	966	966	0
201	20240521	163400	29821037	966	966	966	966	0
202	20240521	163300	29821037	966	966	966	966	0
203	20240521	163200	29821037	966	966	966	966	0
204	20240521	163100	29821037	966	966	966	966	0
205	20240521	163000	29821037	966	966	966	966	0
206	20240521	162900	29821037	966	966	966	966	0
207	20240521	162800	29821037	966	966	966	966	0
208	20240521	162700	29821037	966	966	966	966	0
209	20240521	162600	29821037	966	966	966	966	0
210	20240521	162500	29821037	966	966	966	966	0
211	20240521	162400	29821037	966	966	966	966	0
212	20240521	162300	29821037	966	966	966	966	82
213	20240521	162200	29821037	966	966	966	966	0
214	20240521	162100	29821037	966	966	966	966	0
215	20240521	162000	29821037	966	966	966	966	0
216	20240521	161900	29821037	966	966	966	966	0
217	20240521	161800	29821037	966	966	966	966	0
218	20240521	161700	29821037	966	966	966	966	0
219	20240521	161600	29821037	966	966	966	966	0
220	20240521	161500	29821037	966	966	966	966	0
221	20240521	161400	29821037	966	966	966	966	0
222	20240521	161300	29821037	966	966	966	966	0
223	20240521	161200	29821037	966	966	966	966	0
224	20240521	161100	29821037	966	966	966	966	0
225	20240521	161000	29821037	966	966	966	966	0
226	20240521	160900	29821037	966	966	966	966	0
227	20240521	160800	29821037	966	966	966	966	0
228	20240521	160700	29821037	966	966	966	966	0
229	20240521	160600	29821037	966	966	966	966	0
230	20240521	160500	29821037	966	966	966	966	0
231	20240521	160400	29821037	966	966	966	966	0
232	20240521	160300	29821037	966	966	966	966	0
233	20240521	160200	29821037	966	966	966	966	0
234	20240521	160100	29821037	966	966	966	966	0
235	20240521	160000	29821037	966	966	966	966	0
236	20240521	155900	29821037	966	966	966	966	0
237	20240521	155800	29821037	966	966	966	966	0
238	20240521	155700	29821037	966	966	966	966	0
239	20240521	155600	29821037	966	966	966	966	0
240	20240521	155500	29821037	966	966	966	966	0
241	20240521	155400	29821037	966	966	966	966	0
242	20240521	155300	29821037	966	966	966	966	82
243	20240521	155200	29821037	966	966	966	966	0
244	20240521	155100	29821037	966	966	966	966	0
245	20240521	155000	29821037	966	966	966	966	0
246	20240521	154900	29821037	966	966	966	966	0
247	20240521	154800	29821037	966	966	966	966	0
248	20240521	154700	29821037	966	966	966	966	0
249	20240521	154600	29821037	966	966	966	966	0
250	20240521	154500	29821037	966	966	966	966	0
251	20240521	154400	29821037	966	966	966	966	0
252	20240521	154300	29821037	966	966	966	966	0
253	20240521	154200	29821037	966	966	966	966	0
254	20240521	154100	29821037	966	966	966	966	0
255	20240521	154000	29821037	966	966	966	966	0
256	20240521	153900	29821037	966	966	966	966	0
257	20240521	153800	29821037	966	966	966	966	0
258	20240521	153700	29821037	966	966	966	966	0
259	20240521	153600	29821037	966	966	966	966	0
260	20240521	153500	29821037	966	966	966	966	0
261	20240521	153400	29821037	966	966	966	966	0
262	20240521	153300	29821037	966	966	966	966	0
263	20240521	153200	29821037	966	966	966	966	0
264	20240521	153100	29821037	966	966	966	966	0
265	20240521	153000	29821037	966	966	966	966	82
266	20240521	152900	29741825	970	970	970	970	0
267	20240521	152800	29741825	970	970	970	970	0
268	20240521	152700	29741825	970	970	970	970	0
269	20240521	152600	29741825	970	970	970	970	0
270	20240521	152500	29741825	970	970	970	970	0
271	20240521	152400	29741825	970	970	970	970	0
272	20240521	152300	29741825	970	970	970	970	0
273	20240521	152200	29741825	970	970	970	970	0
274	20240521	152100	29741825	970	970	970	970	0
275	20240521	152000	29741825	970	970	970	970	0
276	20240521	151900	29741825	970	970	970	970	0
277	20240521	151800	29741825	970	970	970	970	0
278	20240521	151700	29741825	970	970	970	970	0
279	20240521	151600	29741825	970	970	970	970	0
280	20240521	151500	29741825	970	970	970	970	1
281	20240521	151400	29740855	966	966	966	966	49
282	20240521	151300	29693521	966	966	966	966	0
283	20240521	151200	29693521	966	966	966	966	0
284	20240521	151100	29693521	966	966	966	966	0
285	20240521	151000	29693521	966	966	966	966	90
286	20240521	150900	29606581	971	971	971	971	0
287	20240521	150800	29606581	971	970	971	970	2
288	20240521	150700	29604640	970	970	970	970	0
289	20240521	150600	29604640	970	970	970	970	0
290	20240521	150500	29604640	970	970	970	970	0
291	20240521	150400	29604640	970	970	970	970	0
292	20240521	150300	29604640	970	970	970	970	0
293	20240521	150200	29604640	970	970	970	970	0
294	20240521	150100	29604640	970	969	970	969	6537
295	20240521	150000	23264881	969	969	969	969	0
296	20240521	145900	23264881	969	969	969	969	0
297	20240521	145800	23264881	969	969	969	969	0
298	20240521	145700	23264881	969	969	969	969	0
299	20240521	145600	23264881	969	969	969	969	3
300	20240521	145500	23261974	969	969	969	969	4
301	20240521	145400	23258098	966	966	966	966	0
302	20240521	145300	23258098	966	966	966	966	0
303	20240521	145200	23258098	966	966	966	966	0
304	20240521	145100	23258098	966	966	966	966	0
305	20240521	145000	23258098	966	966	966	966	0
306	20240521	144900	23258098	966	966	966	966	0
307	20240521	144800	23258098	966	966	966	966	0
308	20240521	144700	23258098	966	966	966	966	0
309	20240521	144600	23258098	966	966	966	966	0
310	20240521	144500	23258098	966	966	966	966	0
311	20240521	144400	23258098	966	966	966	966	0
312	20240521	144300	23258098	966	966	966	966	0
313	20240521	144200	23258098	966	966	966	966	0
314	20240521	144100	23258098	966	966	966	966	0
315	20240521	144000	23258098	966	966	966	966	0
316	20240521	143900	23258098	966	966	966	966	0
317	20240521	143800	23258098	966	966	966	966	0
318	20240521	143700	23258098	966	966	966	966	0
319	20240521	143600	23258098	966	966	966	966	0
320	20240521	143500	23258098	966	966	966	966	0
321	20240521	143400	23258098	966	966	966	966	0
322	20240521	143300	23258098	966	966	966	966	0
323	20240521	143200	23258098	966	966	966	966	0
324	20240521	143100	23258098	966	966	966	966	311
325	20240521	143000	22957672	969	969	969	969	0
326	20240521	142900	22957672	969	969	969	969	0
327	20240521	142800	22957672	969	969	969	969	0
328	20240521	142700	22957672	969	969	969	969	0
329	20240521	142600	22957672	969	969	969	969	0
330	20240521	142500	22957672	969	969	969	969	0
331	20240521	142400	22957672	969	969	969	969	0
332	20240521	142300	22957672	969	969	969	969	0
333	20240521	142200	22957672	969	969	969	969	0
334	20240521	142100	22957672	969	969	969	969	0
335	20240521	142000	22957672	969	969	969	969	0
336	20240521	141900	22957672	969	969	969	969	0
337	20240521	141800	22957672	969	969	969	969	0
338	20240521	141700	22957672	969	969	969	969	0
339	20240521	141600	22957672	969	969	969	969	0
340	20240521	141500	22957672	969	969	969	969	0
341	20240521	141400	22957672	969	969	969	969	0
342	20240521	141300	22957672	969	969	969	969	0
343	20240521	141200	22957672	969	969	969	969	0
344	20240521	141100	22957672	969	969	969	969	0
345	20240521	141000	22957672	969	969	969	969	0
346	20240521	140900	22957672	969	969	969	969	0
347	20240521	140800	22957672	969	969	969	969	0
348	20240521	140700	22957672	969	969	969	969	0
349	20240521	140600	22957672	969	969	969	969	0
350	20240521	140500	22957672	969	969	969	969	0
351	20240521	140400	22957672	969	969	969	969	0
352	20240521	140300	22957672	969	969	969	969	0
353	20240521	140200	22957672	969	969	969	969	0
354	20240521	140100	22957672	969	969	969	969	0
355	20240521	140000	22957672	969	969	969	969	0
356	20240521	135900	22957672	969	969	969	969	0
357	20240521	135800	22957672	969	969	969	969	0
358	20240521	135700	22957672	969	969	969	969	0
359	20240521	135600	22957672	969	969	969	969	0
360	20240521	135500	22957672	969	969	969	969	0
361	20240521	135400	22957672	969	969	969	969	0
362	20240521	135300	22957672	969	969	969	969	0
363	20240521	135200	22957672	969	969	969	969	0
364	20240521	135100	22957672	969	969	969	969	0
365	20240521	135000	22957672	969	969	969	969	0
366	20240521	134900	22957672	969	969	969	969	0
367	20240521	134800	22957672	969	969	969	969	0
368	20240521	134700	22957672	969	969	969	969	0
369	20240521	134600	22957672	969	969	969	969	0
370	20240521	134500	22957672	969	969	969	969	0
371	20240521	134400	22957672	969	969	969	969	1
372	20240521	134300	22956703	966	966	966	966	0
373	20240521	134200	22956703	966	966	966	966	0
374	20240521	134100	22956703	966	966	966	966	0
375	20240521	134000	22956703	966	966	966	966	0
376	20240521	133900	22956703	966	966	966	966	215
377	20240521	133800	22749013	966	966	966	966	0
378	20240521	133700	22749013	966	966	966	966	600
379	20240521	133600	22169413	967	967	967	967	0
380	20240521	133500	22169413	967	967	967	967	100
381	20240521	133400	22072713	967	967	967	967	86
382	20240521	133300	21989551	967	967	967	967	0
383	20240521	133200	21989551	967	967	967	967	0
384	20240521	133100	21989551	967	967	967	967	0
385	20240521	133000	21989551	967	967	967	967	0
386	20240521	132900	21989551	967	967	967	967	0
387	20240521	132800	21989551	967	967	967	967	0
388	20240521	132700	21989551	967	967	967	967	0
389	20240521	132600	21989551	967	967	967	967	0
390	20240521	132500	21989551	967	967	967	967	0
391	20240521	132400	21989551	967	967	967	967	0
392	20240521	132300	21989551	967	967	967	967	0
393	20240521	132200	21989551	967	967	967	967	0
394	20240521	132100	21989551	967	967	967	967	38
395	20240521	132000	21952805	966	966	966	966	0
396	20240521	131900	21952805	966	966	966	966	0
397	20240521	131800	21952805	966	966	966	966	0
398	20240521	131700	21952805	966	964	966	964	1271
399	20240521	131600	20725561	962	962	962	962	0
400	20240521	131500	20725561	962	962	962	962	1
401	20240521	131400	20724599	963	963	963	963	0
402	20240521	131300	20724599	963	963	963	963	0
403	20240521	131200	20724599	963	963	963	963	0
404	20240521	131100	20724599	963	963	963	963	0
405	20240521	131000	20724599	963	963	963	963	0
406	20240521	130900	20724599	963	963	963	963	0
407	20240521	130800	20724599	963	963	963	963	0
408	20240521	130700	20724599	963	963	963	963	0
409	20240521	130600	20724599	963	963	963	963	0
410	20240521	130500	20724599	963	963	963	963	0
411	20240521	130400	20724599	963	963	963	963	0
412	20240521	130300	20724599	963	963	963	963	0
413	20240521	130200	20724599	963	963	963	963	0
414	20240521	130100	20724599	963	963	963	963	0
415	20240521	130000	20724599	963	963	963	963	34
416	20240521	125900	20691857	963	963	963	963	0
417	20240521	125800	20691857	963	963	963	963	10
418	20240521	125700	20682227	962	962	962	962	0
419	20240521	125600	20682227	962	962	962	962	0
420	20240521	125500	20682227	962	962	962	962	0
421	20240521	125400	20682227	962	962	962	962	0
422	20240521	125300	20682227	962	962	962	962	0
423	20240521	125200	20682227	962	962	962	962	0
424	20240521	125100	20682227	962	962	962	962	0
425	20240521	125000	20682227	962	962	962	962	0
426	20240521	124900	20682227	962	962	962	962	0
427	20240521	124800	20682227	962	962	962	962	0
428	20240521	124700	20682227	962	962	962	962	0
429	20240521	124600	20682227	962	962	962	962	0
430	20240521	124500	20682227	962	962	962	962	0
431	20240521	124400	20682227	962	962	962	962	0
432	20240521	124300	20682227	962	962	962	962	0
433	20240521	124200	20682227	962	962	962	962	0
434	20240521	124100	20682227	962	962	962	962	0
435	20240521	124000	20682227	962	962	962	962	0
436	20240521	123900	20682227	962	962	962	962	0
437	20240521	123800	20682227	962	962	962	962	0
438	20240521	123700	20682227	962	962	962	962	0
439	20240521	123600	20682227	962	962	962	962	0
440	20240521	123500	20682227	962	962	962	962	0
441	20240521	123400	20682227	962	962	962	962	0
442	20240521	123300	20682227	962	962	962	962	0
443	20240521	123200	20682227	962	962	962	962	0
444	20240521	123100	20682227	962	962	962	962	0
445	20240521	123000	20682227	962	962	962	962	800
446	20240521	122900	19912627	963	963	963	963	0
447	20240521	122800	19912627	963	963	963	963	0
448	20240521	122700	19912627	963	963	963	963	0
449	20240521	122600	19912627	963	963	963	963	0
450	20240521	122500	19912627	963	963	963	963	0
451	20240521	122400	19912627	963	963	963	963	0
452	20240521	122300	19912627	963	963	963	963	0
453	20240521	122200	19912627	963	963	963	963	0
454	20240521	122100	19912627	963	963	963	963	0
455	20240521	122000	19912627	963	963	963	963	0
456	20240521	121900	19912627	963	963	963	963	0
457	20240521	121800	19912627	963	963	963	963	0
458	20240521	121700	19912627	963	963	963	963	0
459	20240521	121600	19912627	963	963	963	963	0
460	20240521	121500	19912627	963	963	963	963	0
461	20240521	121400	19912627	963	963	963	963	0
462	20240521	121300	19912627	963	962	963	962	2
463	20240521	121200	19910702	963	963	963	963	1
464	20240521	121100	19909739	964	964	964	964	0
465	20240521	121000	19909739	964	964	964	964	0
466	20240521	120900	19909739	964	964	964	964	0
467	20240521	120800	19909739	964	964	964	964	0
468	20240521	120700	19909739	964	964	964	964	0
469	20240521	120600	19909739	964	964	964	964	0
470	20240521	120500	19909739	964	964	964	964	0
471	20240521	120400	19909739	964	964	964	964	0
472	20240521	120300	19909739	964	964	964	964	0
473	20240521	120200	19909739	964	964	964	964	0
474	20240521	120100	19909739	964	964	964	964	0
475	20240521	120000	19909739	964	964	964	964	0
476	20240521	115900	19909739	964	964	964	964	0
477	20240521	115800	19909739	964	964	964	964	0
478	20240521	115700	19909739	964	964	964	964	0
479	20240521	115600	19909739	964	964	964	964	0
480	20240521	115500	19909739	964	964	964	964	0
481	20240521	115400	19909739	964	964	964	964	0
482	20240521	115300	19909739	964	964	964	964	0
483	20240521	115200	19909739	964	964	964	964	0
484	20240521	115100	19909739	964	964	964	964	0
485	20240521	115000	19909739	964	964	964	964	0
486	20240521	114900	19909739	964	964	964	964	0
487	20240521	114800	19909739	964	964	964	964	0
488	20240521	114700	19909739	964	964	964	964	0
489	20240521	114600	19909739	964	964	964	964	0
490	20240521	114500	19909739	964	964	964	964	0
491	20240521	114400	19909739	964	964	964	964	0
492	20240521	114300	19909739	964	964	964	964	80
493	20240521	114200	19832619	964	964	964	964	0
494	20240521	114100	19832619	964	964	964	964	0
495	20240521	114000	19832619	964	964	964	964	0
496	20240521	113900	19832619	964	964	964	964	0
497	20240521	113800	19832619	964	964	964	964	0
498	20240521	113700	19832619	964	967	967	964	21
499	20240521	113600	19812372	967	967	967	967	0
500	20240521	113500	19812372	967	967	967	967	0
501	20240521	113400	19812372	967	967	967	967	0
502	20240521	113300	19812372	967	967	967	967	0
503	20240521	113200	19812372	967	967	967	967	1
504	20240521	113100	19811405	967	967	967	967	0
505	20240521	113000	19811405	967	967	967	967	0
506	20240521	112900	19811405	967	967	967	967	0
507	20240521	112800	19811405	967	967	967	967	0
508	20240521	112700	19811405	967	967	967	967	0
509	20240521	112600	19811405	967	967	967	967	0
510	20240521	112500	19811405	967	967	967	967	0
511	20240521	112400	19811405	967	967	967	967	0
512	20240521	112300	19811405	967	967	967	967	0
513	20240521	112200	19811405	967	967	967	967	1
514	20240521	112100	19810438	964	964	964	964	0
515	20240521	112000	19810438	964	964	964	964	0
516	20240521	111900	19810438	964	964	964	964	0
517	20240521	111800	19810438	964	964	964	964	0
518	20240521	111700	19810438	964	964	964	964	0
519	20240521	111600	19810438	964	964	964	964	0
520	20240521	111500	19810438	964	964	964	964	0
521	20240521	111400	19810438	964	964	964	964	0
522	20240521	111300	19810438	964	964	964	964	0
523	20240521	111200	19810438	964	964	964	964	0
524	20240521	111100	19810438	964	964	964	964	0
525	20240521	111000	19810438	964	964	964	964	0
526	20240521	110900	19810438	964	964	964	964	600
527	20240521	110800	19232038	964	964	964	964	0
528	20240521	110700	19232038	964	964	964	964	0
529	20240521	110600	19232038	964	964	964	964	0
530	20240521	110500	19232038	964	964	964	964	1000
531	20240521	110400	18268038	964	964	964	964	165
532	20240521	110300	18108978	964	964	964	964	1000
533	20240521	110200	17144978	967	967	967	967	0
534	20240521	110100	17144978	967	967	967	967	0
535	20240521	110000	17144978	967	967	967	967	0
536	20240521	105900	17144978	967	967	967	967	0
537	20240521	105800	17144978	967	967	967	967	1
538	20240521	105700	17144011	967	967	967	967	0
539	20240521	105600	17144011	967	967	967	967	0
540	20240521	105500	17144011	967	967	967	967	0
541	20240521	105400	17144011	967	967	967	967	0
542	20240521	105300	17144011	967	967	967	967	2
543	20240521	105200	17142077	964	964	964	964	1
544	20240521	105100	17141113	964	964	964	964	0
545	20240521	105000	17141113	964	964	964	964	2444
546	20240521	104900	14785097	964	964	964	964	0
547	20240521	104800	14785097	964	964	964	964	0
548	20240521	104700	14785097	964	964	964	964	0
549	20240521	104600	14785097	964	964	964	964	0
550	20240521	104500	14785097	964	964	964	964	0
551	20240521	104400	14785097	964	964	964	964	0
552	20240521	104300	14785097	964	964	964	964	0
553	20240521	104200	14785097	964	964	964	964	0
554	20240521	104100	14785097	964	964	964	964	0
555	20240521	104000	14785097	964	964	964	964	0
556	20240521	103900	14785097	964	964	964	964	0
557	20240521	103800	14785097	964	964	964	964	1
558	20240521	103700	14784133	964	964	964	964	522
559	20240521	103600	14280925	964	964	964	964	0
560	20240521	103500	14280925	964	964	964	964	0
561	20240521	103400	14280925	964	964	964	964	3478
562	20240521	103300	10928133	969	969	969	969	0
563	20240521	103200	10928133	969	969	969	969	0
564	20240521	103100	10928133	969	969	969	969	0
565	20240521	103000	10928133	969	969	969	969	0
566	20240521	102900	10928133	969	969	969	969	1
567	20240521	102800	10927164	966	966	966	966	0
568	20240521	102700	10927164	966	966	966	966	4765
569	20240521	102600	6324174	960	961	961	960	348
570	20240521	102500	5990091	960	960	960	960	0
571	20240521	102400	5990091	960	960	960	960	0
572	20240521	102300	5990091	960	960	960	960	0
573	20240521	102200	5990091	960	960	960	960	0
574	20240521	102100	5990091	960	960	960	960	0
575	20240521	102000	5990091	960	960	960	960	0
576	20240521	101900	5990091	960	960	960	960	0
577	20240521	101800	5990091	960	960	960	960	0
578	20240521	101700	5990091	960	960	960	960	0
579	20240521	101600	5990091	960	960	960	960	0
580	20240521	101500	5990091	960	960	960	960	0
581	20240521	101400	5990091	960	960	960	960	0
582	20240521	101300	5990091	960	960	960	960	120
583	20240521	101200	5874891	960	960	960	960	0
584	20240521	101100	5874891	960	960	960	960	0
585	20240521	101000	5874891	960	960	960	960	0
586	20240521	100900	5874891	960	960	960	960	0
587	20240521	100800	5874891	960	961	961	960	50
588	20240521	100700	5826880	960	960	960	960	0
589	20240521	100600	5826880	960	960	960	960	0
590	20240521	100500	5826880	960	963	963	960	1317
591	20240521	100400	4561397	966	966	966	966	0
592	20240521	100300	4561397	966	966	966	966	0
593	20240521	100200	4561397	966	966	966	966	0
594	20240521	100100	4561397	966	966	966	966	0
595	20240521	100000	4561397	966	966	966	966	0
596	20240521	095900	4561397	966	966	966	966	0
597	20240521	095800	4561397	966	966	966	966	5
598	20240521	095700	4556567	966	966	966	966	0
599	20240521	095600	4556567	966	966	966	966	0
600	20240521	095500	4556567	966	966	966	966	0
601	20240521	095400	4556567	966	966	966	966	2
602	20240521	095300	4554635	966	966	966	966	0
603	20240521	095200	4554635	966	966	966	966	0
604	20240521	095100	4554635	966	966	966	966	0
605	20240521	095000	4554635	966	966	966	966	0
606	20240521	094900	4554635	966	966	966	966	0
607	20240521	094800	4554635	966	966	966	966	0
608	20240521	094700	4554635	966	966	966	966	0
609	20240521	094600	4554635	966	966	966	966	0
610	20240521	094500	4554635	966	966	966	966	0
611	20240521	094400	4554635	966	966	966	966	961
612	20240521	094300	3626309	966	966	966	966	39
613	20240521	094200	3588635	968	968	968	968	0
614	20240521	094100	3588635	968	968	968	968	0
615	20240521	094000	3588635	968	968	968	968	0
616	20240521	093900	3588635	968	968	968	968	0
617	20240521	093800	3588635	968	968	968	968	20
618	20240521	093700	3569275	973	973	973	973	0
619	20240521	093600	3569275	973	973	973	973	0
620	20240521	093500	3569275	973	973	973	973	0
621	20240521	093400	3569275	973	973	973	973	0
622	20240521	093300	3569275	973	973	973	973	0
623	20240521	093200	3569275	973	973	973	973	0
624	20240521	093100	3569275	973	973	973	973	1
625	20240521	093000	3568302	960	960	960	960	0
626	20240521	092900	3568302	960	960	960	960	0
627	20240521	092800	3568302	960	960	960	960	0
628	20240521	092700	3568302	960	960	960	960	0
629	20240521	092600	3568302	960	960	960	960	0
630	20240521	092500	3568302	960	960	960	960	0
631	20240521	092400	3568302	960	960	960	960	0
632	20240521	092300	3568302	960	960	960	960	0
633	20240521	092200	3568302	960	960	960	960	0
634	20240521	092100	3568302	960	960	960	960	0
635	20240521	092000	3568302	960	960	960	960	0
636	20240521	091900	3568302	960	960	960	960	512
637	20240521	091800	3076782	960	961	961	960	1004
638	20240521	091700	2112922	973	973	973	973	0
639	20240521	091600	2112922	973	973	973	973	3
640	20240521	091500	2110003	974	974	974	974	0
641	20240521	091400	2110003	974	974	974	974	0
642	20240521	091300	2110003	974	974	974	974	0
643	20240521	091200	2110003	974	974	974	974	11
644	20240521	091100	2099289	975	975	975	975	0
645	20240521	091000	2099289	975	976	976	961	1002
646	20240521	090900	1136295	960	973	973	960	510
647	20240521	090800	646086	977	977	977	977	0
648	20240521	090700	646086	977	977	977	977	1
649	20240521	090600	645109	977	977	977	977	1
650	20240521	090500	644132	973	973	973	973	0
651	20240521	090400	644132	973	973	973	973	0
652	20240521	090300	644132	973	973	973	973	0
653	20240521	090200	644132	973	973	973	973	2
654	20240521	090100	642186	973	973	973	973	172
655	20240521	090000	474830	979	973	979	973	488