KissMeData/085810/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195300	12655275	976	976	976	976	103
3	20240516	195200	12655275	976	976	976	976	0
4	20240516	195100	12655275	976	976	976	976	0
5	20240516	195000	12655275	976	976	976	976	0
6	20240516	194900	12655275	976	976	976	976	0
7	20240516	194800	12655275	976	976	976	976	0
8	20240516	194700	12655275	976	976	976	976	0
9	20240516	194600	12655275	976	976	976	976	0
10	20240516	194500	12655275	976	976	976	976	0
11	20240516	194400	12655275	976	976	976	976	0
12	20240516	194300	12655275	976	976	976	976	0
13	20240516	194200	12655275	976	976	976	976	0
14	20240516	194100	12655275	976	976	976	976	0
15	20240516	194000	12655275	976	976	976	976	0
16	20240516	193900	12655275	976	976	976	976	0
17	20240516	193800	12655275	976	976	976	976	0
18	20240516	193700	12655275	976	976	976	976	0
19	20240516	193600	12655275	976	976	976	976	0
20	20240516	193500	12655275	976	976	976	976	0
21	20240516	193400	12655275	976	976	976	976	0
22	20240516	193300	12655275	976	976	976	976	0
23	20240516	193200	12655275	976	976	976	976	0
24	20240516	193100	12655275	976	976	976	976	0
25	20240516	193000	12655275	976	976	976	976	0
26	20240516	192900	12655275	976	976	976	976	0
27	20240516	192800	12655275	976	976	976	976	0
28	20240516	192700	12655275	976	976	976	976	0
29	20240516	192600	12655275	976	976	976	976	0
30	20240516	192500	12655275	976	976	976	976	0
31	20240516	192400	12655275	976	976	976	976	0
32	20240516	192300	12655275	976	976	976	976	103
33	20240516	192200	12655275	976	976	976	976	0
34	20240516	192100	12655275	976	976	976	976	0
35	20240516	192000	12655275	976	976	976	976	0
36	20240516	191900	12655275	976	976	976	976	0
37	20240516	191800	12655275	976	976	976	976	0
38	20240516	191700	12655275	976	976	976	976	0
39	20240516	191600	12655275	976	976	976	976	0
40	20240516	191500	12655275	976	976	976	976	0
41	20240516	191400	12655275	976	976	976	976	0
42	20240516	191300	12655275	976	976	976	976	0
43	20240516	191200	12655275	976	976	976	976	0
44	20240516	191100	12655275	976	976	976	976	0
45	20240516	191000	12655275	976	976	976	976	0
46	20240516	190900	12655275	976	976	976	976	0
47	20240516	190800	12655275	976	976	976	976	0
48	20240516	190700	12655275	976	976	976	976	0
49	20240516	190600	12655275	976	976	976	976	0
50	20240516	190500	12655275	976	976	976	976	0
51	20240516	190400	12655275	976	976	976	976	0
52	20240516	190300	12655275	976	976	976	976	0
53	20240516	190200	12655275	976	976	976	976	0
54	20240516	190100	12655275	976	976	976	976	0
55	20240516	190000	12655275	976	976	976	976	0
56	20240516	185900	12655275	976	976	976	976	0
57	20240516	185800	12655275	976	976	976	976	0
58	20240516	185700	12655275	976	976	976	976	0
59	20240516	185600	12655275	976	976	976	976	0
60	20240516	185500	12655275	976	976	976	976	0
61	20240516	185400	12655275	976	976	976	976	0
62	20240516	185300	12655275	976	976	976	976	103
63	20240516	185200	12655275	976	976	976	976	0
64	20240516	185100	12655275	976	976	976	976	0
65	20240516	185000	12655275	976	976	976	976	0
66	20240516	184900	12655275	976	976	976	976	0
67	20240516	184800	12655275	976	976	976	976	0
68	20240516	184700	12655275	976	976	976	976	0
69	20240516	184600	12655275	976	976	976	976	0
70	20240516	184500	12655275	976	976	976	976	0
71	20240516	184400	12655275	976	976	976	976	0
72	20240516	184300	12655275	976	976	976	976	0
73	20240516	184200	12655275	976	976	976	976	0
74	20240516	184100	12655275	976	976	976	976	0
75	20240516	184000	12655275	976	976	976	976	0
76	20240516	183900	12655275	976	976	976	976	0
77	20240516	183800	12655275	976	976	976	976	0
78	20240516	183700	12655275	976	976	976	976	0
79	20240516	183600	12655275	976	976	976	976	0
80	20240516	183500	12655275	976	976	976	976	0
81	20240516	183400	12655275	976	976	976	976	0
82	20240516	183300	12655275	976	976	976	976	0
83	20240516	183200	12655275	976	976	976	976	0
84	20240516	183100	12655275	976	976	976	976	0
85	20240516	183000	12655275	976	976	976	976	0
86	20240516	182900	12655275	976	976	976	976	0
87	20240516	182800	12655275	976	976	976	976	0
88	20240516	182700	12655275	976	976	976	976	0
89	20240516	182600	12655275	976	976	976	976	0
90	20240516	182500	12655275	976	976	976	976	0
91	20240516	182400	12655275	976	976	976	976	0
92	20240516	182300	12655275	976	976	976	976	103
93	20240516	182200	12655275	976	976	976	976	0
94	20240516	182100	12655275	976	976	976	976	0
95	20240516	182000	12655275	976	976	976	976	0
96	20240516	181900	12655275	976	976	976	976	0
97	20240516	181800	12655275	976	976	976	976	0
98	20240516	181700	12655275	976	976	976	976	0
99	20240516	181600	12655275	976	976	976	976	0
100	20240516	181500	12655275	976	976	976	976	0
101	20240516	181400	12655275	976	976	976	976	0
102	20240516	181300	12655275	976	976	976	976	0
103	20240516	181200	12655275	976	976	976	976	0
104	20240516	181100	12655275	976	976	976	976	0
105	20240516	181000	12655275	976	976	976	976	0
106	20240516	180900	12655275	976	976	976	976	0
107	20240516	180800	12655275	976	976	976	976	0
108	20240516	180700	12655275	976	976	976	976	0
109	20240516	180600	12655275	976	976	976	976	0
110	20240516	180500	12655275	976	976	976	976	0
111	20240516	180400	12655275	976	976	976	976	0
112	20240516	180300	12655275	976	976	976	976	0
113	20240516	180200	12655275	976	976	976	976	0
114	20240516	180100	12655275	976	976	976	976	0
115	20240516	180000	12655275	976	976	976	976	0
116	20240516	175900	12655275	976	976	976	976	0
117	20240516	175800	12655275	976	976	976	976	0
118	20240516	175700	12655275	976	976	976	976	0
119	20240516	175600	12655275	976	976	976	976	0
120	20240516	175500	12655275	976	976	976	976	0
121	20240516	175400	12655275	976	976	976	976	0
122	20240516	175300	12655275	976	976	976	976	103
123	20240516	175200	12655275	976	976	976	976	0
124	20240516	175100	12655275	976	976	976	976	0
125	20240516	175000	12655275	976	976	976	976	0
126	20240516	174900	12655275	976	976	976	976	0
127	20240516	174800	12655275	976	976	976	976	0
128	20240516	174700	12655275	976	976	976	976	0
129	20240516	174600	12655275	976	976	976	976	0
130	20240516	174500	12655275	976	976	976	976	0
131	20240516	174400	12655275	976	976	976	976	0
132	20240516	174300	12655275	976	976	976	976	0
133	20240516	174200	12655275	976	976	976	976	0
134	20240516	174100	12655275	976	976	976	976	0
135	20240516	174000	12655275	976	976	976	976	0
136	20240516	173900	12655275	976	976	976	976	0
137	20240516	173800	12655275	976	976	976	976	0
138	20240516	173700	12655275	976	976	976	976	0
139	20240516	173600	12655275	976	976	976	976	0
140	20240516	173500	12655275	976	976	976	976	0
141	20240516	173400	12655275	976	976	976	976	0
142	20240516	173300	12655275	976	976	976	976	0
143	20240516	173200	12655275	976	976	976	976	0
144	20240516	173100	12655275	976	976	976	976	0
145	20240516	173000	12655275	976	976	976	976	0
146	20240516	172900	12655275	976	976	976	976	0
147	20240516	172800	12655275	976	976	976	976	0
148	20240516	172700	12655275	976	976	976	976	0
149	20240516	172600	12655275	976	976	976	976	0
150	20240516	172500	12655275	976	976	976	976	0
151	20240516	172400	12655275	976	976	976	976	0
152	20240516	172300	12655275	976	976	976	976	103
153	20240516	172200	12655275	976	976	976	976	0
154	20240516	172100	12655275	976	976	976	976	0
155	20240516	172000	12655275	976	976	976	976	0
156	20240516	171900	12655275	976	976	976	976	0
157	20240516	171800	12655275	976	976	976	976	0
158	20240516	171700	12655275	976	976	976	976	0
159	20240516	171600	12655275	976	976	976	976	0
160	20240516	171500	12655275	976	976	976	976	0
161	20240516	171400	12655275	976	976	976	976	0
162	20240516	171300	12655275	976	976	976	976	0
163	20240516	171200	12655275	976	976	976	976	0
164	20240516	171100	12655275	976	976	976	976	0
165	20240516	171000	12655275	976	976	976	976	0
166	20240516	170900	12655275	976	976	976	976	0
167	20240516	170800	12655275	976	976	976	976	0
168	20240516	170700	12655275	976	976	976	976	0
169	20240516	170600	12655275	976	976	976	976	0
170	20240516	170500	12655275	976	976	976	976	0
171	20240516	170400	12655275	976	976	976	976	0
172	20240516	170300	12655275	976	976	976	976	0
173	20240516	170200	12655275	976	976	976	976	0
174	20240516	170100	12655275	976	976	976	976	0
175	20240516	170000	12655275	976	976	976	976	0
176	20240516	165900	12655275	976	976	976	976	0
177	20240516	165800	12655275	976	976	976	976	0
178	20240516	165700	12655275	976	976	976	976	0
179	20240516	165600	12655275	976	976	976	976	0
180	20240516	165500	12655275	976	976	976	976	0
181	20240516	165400	12655275	976	976	976	976	0
182	20240516	165300	12655275	976	976	976	976	103
183	20240516	165200	12655275	976	976	976	976	0
184	20240516	165100	12655275	976	976	976	976	0
185	20240516	165000	12655275	976	976	976	976	0
186	20240516	164900	12655275	976	976	976	976	0
187	20240516	164800	12655275	976	976	976	976	0
188	20240516	164700	12655275	976	976	976	976	0
189	20240516	164600	12655275	976	976	976	976	0
190	20240516	164500	12655275	976	976	976	976	0
191	20240516	164400	12655275	976	976	976	976	0
192	20240516	164300	12655275	976	976	976	976	0
193	20240516	164200	12655275	976	976	976	976	0
194	20240516	164100	12655275	976	976	976	976	0
195	20240516	164000	12655275	976	976	976	976	0
196	20240516	163900	12655275	976	976	976	976	0
197	20240516	163800	12655275	976	976	976	976	0
198	20240516	163700	12655275	976	976	976	976	0
199	20240516	163600	12655275	976	976	976	976	0
200	20240516	163500	12655275	976	976	976	976	0
201	20240516	163400	12655275	976	976	976	976	0
202	20240516	163300	12655275	976	976	976	976	0
203	20240516	163200	12655275	976	976	976	976	0
204	20240516	163100	12655275	976	976	976	976	0
205	20240516	163000	12655275	976	976	976	976	0
206	20240516	162900	12655275	976	976	976	976	0
207	20240516	162800	12655275	976	976	976	976	0
208	20240516	162700	12655275	976	976	976	976	0
209	20240516	162600	12655275	976	976	976	976	0
210	20240516	162500	12655275	976	976	976	976	0
211	20240516	162400	12655275	976	976	976	976	0
212	20240516	162300	12655275	976	976	976	976	103
213	20240516	162200	12655275	976	976	976	976	0
214	20240516	162100	12655275	976	976	976	976	0
215	20240516	162000	12655275	976	976	976	976	0
216	20240516	161900	12655275	976	976	976	976	0
217	20240516	161800	12655275	976	976	976	976	0
218	20240516	161700	12655275	976	976	976	976	0
219	20240516	161600	12655275	976	976	976	976	0
220	20240516	161500	12655275	976	976	976	976	0
221	20240516	161400	12655275	976	976	976	976	0
222	20240516	161300	12655275	976	976	976	976	0
223	20240516	161200	12655275	976	976	976	976	0
224	20240516	161100	12655275	976	976	976	976	0
225	20240516	161000	12655275	976	976	976	976	0
226	20240516	160900	12655275	976	976	976	976	0
227	20240516	160800	12655275	976	976	976	976	0
228	20240516	160700	12655275	976	976	976	976	0
229	20240516	160600	12655275	976	976	976	976	0
230	20240516	160500	12655275	976	976	976	976	0
231	20240516	160400	12655275	976	976	976	976	0
232	20240516	160300	12655275	976	976	976	976	0
233	20240516	160200	12655275	976	976	976	976	0
234	20240516	160100	12655275	976	976	976	976	0
235	20240516	160000	12655275	976	976	976	976	0
236	20240516	155900	12655275	976	976	976	976	0
237	20240516	155800	12655275	976	976	976	976	0
238	20240516	155700	12655275	976	976	976	976	0
239	20240516	155600	12655275	976	976	976	976	0
240	20240516	155500	12655275	976	976	976	976	0
241	20240516	155400	12655275	976	976	976	976	0
242	20240516	155300	12655275	976	976	976	976	103
243	20240516	155200	12655275	976	976	976	976	0
244	20240516	155100	12655275	976	976	976	976	0
245	20240516	155000	12655275	976	976	976	976	0
246	20240516	154900	12655275	976	976	976	976	0
247	20240516	154800	12655275	976	976	976	976	0
248	20240516	154700	12655275	976	976	976	976	0
249	20240516	154600	12655275	976	976	976	976	0
250	20240516	154500	12655275	976	976	976	976	0
251	20240516	154400	12655275	976	976	976	976	0
252	20240516	154300	12655275	976	976	976	976	0
253	20240516	154200	12655275	976	976	976	976	0
254	20240516	154100	12655275	976	976	976	976	0
255	20240516	154000	12655275	976	976	976	976	0
256	20240516	153900	12655275	976	976	976	976	0
257	20240516	153800	12655275	976	976	976	976	0
258	20240516	153700	12655275	976	976	976	976	0
259	20240516	153600	12655275	976	976	976	976	0
260	20240516	153500	12655275	976	976	976	976	0
261	20240516	153400	12655275	976	976	976	976	0
262	20240516	153300	12655275	976	976	976	976	0
263	20240516	153200	12655275	976	976	976	976	0
264	20240516	153100	12655275	976	976	976	976	0
265	20240516	153000	12655275	976	976	976	976	103
266	20240516	152900	12554747	980	980	980	980	0
267	20240516	152800	12554747	980	980	980	980	0
268	20240516	152700	12554747	980	980	980	980	0
269	20240516	152600	12554747	980	980	980	980	0
270	20240516	152500	12554747	980	980	980	980	0
271	20240516	152400	12554747	980	980	980	980	0
272	20240516	152300	12554747	980	980	980	980	0
273	20240516	152200	12554747	980	980	980	980	0
274	20240516	152100	12554747	980	980	980	980	0
275	20240516	152000	12554747	980	980	980	980	0
276	20240516	151900	12554747	980	983	983	980	20
277	20240516	151800	12535102	983	983	983	983	0
278	20240516	151700	12535102	983	983	983	983	6
279	20240516	151600	12529204	983	984	984	983	32
280	20240516	151500	12497718	984	984	984	984	0
281	20240516	151400	12497718	984	984	984	984	0
282	20240516	151300	12497718	984	984	984	984	0
283	20240516	151200	12497718	984	984	984	984	0
284	20240516	151100	12497718	984	984	984	984	0
285	20240516	151000	12497718	984	984	984	984	0
286	20240516	150900	12497718	984	984	984	984	0
287	20240516	150800	12497718	984	984	984	984	0
288	20240516	150700	12497718	984	984	984	984	2
289	20240516	150600	12495750	985	985	985	985	0
290	20240516	150500	12495750	985	985	985	985	0
291	20240516	150400	12495750	985	985	985	985	0
292	20240516	150300	12495750	985	985	985	985	0
293	20240516	150200	12495750	985	985	985	985	0
294	20240516	150100	12495750	985	985	985	985	0
295	20240516	150000	12495750	985	985	985	985	0
296	20240516	145900	12495750	985	985	985	985	0
297	20240516	145800	12495750	985	985	985	985	0
298	20240516	145700	12495750	985	985	985	985	0
299	20240516	145600	12495750	985	976	985	976	124
300	20240516	145500	12374708	976	976	976	976	0
301	20240516	145400	12374708	976	976	976	976	0
302	20240516	145300	12374708	976	976	976	976	0
303	20240516	145200	12374708	976	976	976	976	0
304	20240516	145100	12374708	976	976	976	976	0
305	20240516	145000	12374708	976	976	976	976	0
306	20240516	144900	12374708	976	976	976	976	10
307	20240516	144800	12364948	987	987	987	987	0
308	20240516	144700	12364948	987	987	987	987	0
309	20240516	144600	12364948	987	987	987	987	0
310	20240516	144500	12364948	987	987	987	987	0
311	20240516	144400	12364948	987	987	987	987	0
312	20240516	144300	12364948	987	987	987	987	0
313	20240516	144200	12364948	987	987	987	987	1
314	20240516	144100	12363961	976	976	976	976	0
315	20240516	144000	12363961	976	976	976	976	0
316	20240516	143900	12363961	976	976	976	976	0
317	20240516	143800	12363961	976	976	976	976	0
318	20240516	143700	12363961	976	976	976	976	0
319	20240516	143600	12363961	976	976	976	976	1
320	20240516	143500	12362985	981	981	981	981	0
321	20240516	143400	12362985	981	981	981	981	0
322	20240516	143300	12362985	981	981	981	981	0
323	20240516	143200	12362985	981	981	981	981	0
324	20240516	143100	12362985	981	981	981	981	0
325	20240516	143000	12362985	981	981	981	981	0
326	20240516	142900	12362985	981	981	981	981	0
327	20240516	142800	12362985	981	981	981	981	21
328	20240516	142700	12342384	981	981	981	981	0
329	20240516	142600	12342384	981	981	981	981	0
330	20240516	142500	12342384	981	981	981	981	0
331	20240516	142400	12342384	981	981	981	981	0
332	20240516	142300	12342384	981	981	981	981	199
333	20240516	142200	12147165	981	981	981	981	0
334	20240516	142100	12147165	981	981	981	981	0
335	20240516	142000	12147165	981	981	981	981	0
336	20240516	141900	12147165	981	976	981	976	2
337	20240516	141800	12145208	981	981	981	981	0
338	20240516	141700	12145208	981	981	981	981	0
339	20240516	141600	12145208	981	981	981	981	0
340	20240516	141500	12145208	981	981	981	981	0
341	20240516	141400	12145208	981	981	981	981	0
342	20240516	141300	12145208	981	981	981	981	1
343	20240516	141200	12144227	981	981	981	981	0
344	20240516	141100	12144227	981	981	981	981	0
345	20240516	141000	12144227	981	981	981	981	0
346	20240516	140900	12144227	981	981	981	981	0
347	20240516	140800	12144227	981	981	981	981	0
348	20240516	140700	12144227	981	981	981	981	0
349	20240516	140600	12144227	981	981	981	981	200
350	20240516	140500	11948027	981	981	981	981	0
351	20240516	140400	11948027	981	981	981	981	0
352	20240516	140300	11948027	981	981	981	981	0
353	20240516	140200	11948027	981	981	981	981	0
354	20240516	140100	11948027	981	981	981	981	0
355	20240516	140000	11948027	981	981	981	981	0
356	20240516	135900	11948027	981	981	981	981	0
357	20240516	135800	11948027	981	981	981	981	0
358	20240516	135700	11948027	981	981	981	981	0
359	20240516	135600	11948027	981	981	981	981	0
360	20240516	135500	11948027	981	981	981	981	0
361	20240516	135400	11948027	981	981	981	981	0
362	20240516	135300	11948027	981	981	981	981	0
363	20240516	135200	11948027	981	981	981	981	0
364	20240516	135100	11948027	981	981	981	981	0
365	20240516	135000	11948027	981	981	981	981	0
366	20240516	134900	11948027	981	981	981	981	0
367	20240516	134800	11948027	981	981	981	981	0
368	20240516	134700	11948027	981	981	981	981	0
369	20240516	134600	11948027	981	981	981	981	0
370	20240516	134500	11948027	981	981	981	981	0
371	20240516	134400	11948027	981	977	981	977	50
372	20240516	134300	11899009	977	977	977	977	50
373	20240516	134200	11850159	976	976	976	976	0
374	20240516	134100	11850159	976	976	976	976	0
375	20240516	134000	11850159	976	976	976	976	0
376	20240516	133900	11850159	976	976	976	976	0
377	20240516	133800	11850159	976	976	976	976	0
378	20240516	133700	11850159	976	976	976	976	0
379	20240516	133600	11850159	976	976	976	976	0
380	20240516	133500	11850159	976	976	976	976	0
381	20240516	133400	11850159	976	976	976	976	20
382	20240516	133300	11830639	977	977	977	977	0
383	20240516	133200	11830639	977	977	977	977	0
384	20240516	133100	11830639	977	977	977	977	242
385	20240516	133000	11594205	977	977	977	977	0
386	20240516	132900	11594205	977	977	977	977	0
387	20240516	132800	11594205	977	977	977	977	8
388	20240516	132700	11586389	978	978	978	978	0
389	20240516	132600	11586389	978	978	978	978	0
390	20240516	132500	11586389	978	978	978	978	0
391	20240516	132400	11586389	978	978	978	978	0
392	20240516	132300	11586389	978	978	978	978	0
393	20240516	132200	11586389	978	978	978	978	0
394	20240516	132100	11586389	978	978	978	978	50
395	20240516	132000	11537489	978	978	978	978	43
396	20240516	131900	11495435	976	976	976	976	0
397	20240516	131800	11495435	976	976	976	976	0
398	20240516	131700	11495435	976	976	976	976	0
399	20240516	131600	11495435	976	976	976	976	0
400	20240516	131500	11495435	976	976	976	976	0
401	20240516	131400	11495435	976	976	976	976	0
402	20240516	131300	11495435	976	976	976	976	0
403	20240516	131200	11495435	976	976	976	976	0
404	20240516	131100	11495435	976	976	976	976	0
405	20240516	131000	11495435	976	976	976	976	0
406	20240516	130900	11495435	976	976	976	976	0
407	20240516	130800	11495435	976	976	976	976	0
408	20240516	130700	11495435	976	976	976	976	11
409	20240516	130600	11484699	985	985	985	985	0
410	20240516	130500	11484699	985	985	985	985	0
411	20240516	130400	11484699	985	985	985	985	0
412	20240516	130300	11484699	985	985	985	985	0
413	20240516	130200	11484699	985	985	985	985	0
414	20240516	130100	11484699	985	985	985	985	0
415	20240516	130000	11484699	985	984	985	984	101
416	20240516	125900	11385284	975	975	975	975	0
417	20240516	125800	11385284	975	980	980	975	696
418	20240516	125700	10706343	981	981	981	981	0
419	20240516	125600	10706343	981	981	981	981	0
420	20240516	125500	10706343	981	981	981	981	0
421	20240516	125400	10706343	981	981	981	981	0
422	20240516	125300	10706343	981	981	981	981	0
423	20240516	125200	10706343	981	981	981	981	0
424	20240516	125100	10706343	981	981	981	981	0
425	20240516	125000	10706343	981	981	981	981	0
426	20240516	124900	10706343	981	981	981	981	0
427	20240516	124800	10706343	981	980	981	980	12
428	20240516	124700	10694572	981	981	981	981	0
429	20240516	124600	10694572	981	981	981	981	0
430	20240516	124500	10694572	981	981	981	981	750
431	20240516	124400	9958822	986	986	986	986	0
432	20240516	124300	9958822	986	986	986	986	0
433	20240516	124200	9958822	986	986	986	986	0
434	20240516	124100	9958822	986	986	986	986	0
435	20240516	124000	9958822	986	986	986	986	0
436	20240516	123900	9958822	986	986	986	986	0
437	20240516	123800	9958822	986	986	986	986	4
438	20240516	123700	9954878	988	988	988	988	0
439	20240516	123600	9954878	988	988	988	988	0
440	20240516	123500	9954878	988	988	988	988	0
441	20240516	123400	9954878	988	988	988	988	0
442	20240516	123300	9954878	988	988	988	988	0
443	20240516	123200	9954878	988	988	988	988	2
444	20240516	123100	9952902	976	976	976	976	0
445	20240516	123000	9952902	976	976	976	976	0
446	20240516	122900	9952902	976	976	976	976	0
447	20240516	122800	9952902	976	976	976	976	0
448	20240516	122700	9952902	976	976	976	976	0
449	20240516	122600	9952902	976	980	980	976	300
450	20240516	122500	9659585	980	980	980	980	0
451	20240516	122400	9659585	980	980	980	980	0
452	20240516	122300	9659585	980	980	980	980	0
453	20240516	122200	9659585	980	980	980	980	0
454	20240516	122100	9659585	980	980	980	980	0
455	20240516	122000	9659585	980	980	980	980	0
456	20240516	121900	9659585	980	980	980	980	0
457	20240516	121800	9659585	980	982	982	980	946
458	20240516	121700	8732038	986	986	986	986	0
459	20240516	121600	8732038	986	986	986	986	0
460	20240516	121500	8732038	986	986	986	986	0
461	20240516	121400	8732038	986	989	989	986	1054
462	20240516	121300	7691558	990	990	990	990	10
463	20240516	121200	7681658	990	990	990	990	0
464	20240516	121100	7681658	990	990	990	990	0
465	20240516	121000	7681658	990	990	990	990	0
466	20240516	120900	7681658	990	990	990	990	0
467	20240516	120800	7681658	990	990	990	990	0
468	20240516	120700	7681658	990	990	990	990	0
469	20240516	120600	7681658	990	990	990	990	0
470	20240516	120500	7681658	990	990	990	990	0
471	20240516	120400	7681658	990	989	990	989	2
472	20240516	120300	7679679	989	989	989	989	500
473	20240516	120200	7185179	990	990	990	990	0
474	20240516	120100	7185179	990	990	990	990	0
475	20240516	120000	7185179	990	990	990	990	0
476	20240516	115900	7185179	990	990	990	990	0
477	20240516	115800	7185179	990	990	990	990	0
478	20240516	115700	7185179	990	990	990	990	0
479	20240516	115600	7185179	990	990	990	990	0
480	20240516	115500	7185179	990	990	990	990	0
481	20240516	115400	7185179	990	990	990	990	0
482	20240516	115300	7185179	990	990	990	990	0
483	20240516	115200	7185179	990	990	990	990	100
484	20240516	115100	7086179	996	996	996	996	0
485	20240516	115000	7086179	996	996	996	996	0
486	20240516	114900	7086179	996	996	996	996	0
487	20240516	114800	7086179	996	996	996	996	0
488	20240516	114700	7086179	996	996	996	996	0
489	20240516	114600	7086179	996	996	996	996	10
490	20240516	114500	7076219	996	996	996	996	0
491	20240516	114400	7076219	996	996	996	996	0
492	20240516	114300	7076219	996	996	996	996	0
493	20240516	114200	7076219	996	996	996	996	0
494	20240516	114100	7076219	996	996	996	996	0
495	20240516	114000	7076219	996	996	996	996	0
496	20240516	113900	7076219	996	996	996	996	0
497	20240516	113800	7076219	996	996	996	996	0
498	20240516	113700	7076219	996	996	996	996	0
499	20240516	113600	7076219	996	996	996	996	0
500	20240516	113500	7076219	996	996	996	996	0
501	20240516	113400	7076219	996	996	996	996	0
502	20240516	113300	7076219	996	996	996	996	25
503	20240516	113200	7051319	996	996	996	996	0
504	20240516	113100	7051319	996	996	996	996	0
505	20240516	113000	7051319	996	996	996	996	0
506	20240516	112900	7051319	996	996	996	996	0
507	20240516	112800	7051319	996	996	996	996	301
508	20240516	112700	6751523	996	996	996	996	0
509	20240516	112600	6751523	996	996	996	996	0
510	20240516	112500	6751523	996	996	996	996	0
511	20240516	112400	6751523	996	995	996	995	11
512	20240516	112300	6740571	995	995	995	995	0
513	20240516	112200	6740571	995	995	995	995	0
514	20240516	112100	6740571	995	995	995	995	0
515	20240516	112000	6740571	995	995	995	995	0
516	20240516	111900	6740571	995	995	995	995	0
517	20240516	111800	6740571	995	988	995	983	16
518	20240516	111700	6724805	996	996	996	996	0
519	20240516	111600	6724805	996	996	996	996	5
520	20240516	111500	6719825	997	997	997	997	0
521	20240516	111400	6719825	997	997	997	997	0
522	20240516	111300	6719825	997	997	997	997	0
523	20240516	111200	6719825	997	997	997	997	0
524	20240516	111100	6719825	997	997	997	997	0
525	20240516	111000	6719825	997	997	997	997	0
526	20240516	110900	6719825	997	997	997	997	0
527	20240516	110800	6719825	997	997	997	997	1
528	20240516	110700	6718828	996	996	996	996	95
529	20240516	110600	6624208	996	996	996	996	100
530	20240516	110500	6524608	996	996	996	996	1
531	20240516	110400	6523612	983	988	988	983	6
532	20240516	110300	6517699	996	996	996	996	0
533	20240516	110200	6517699	996	996	996	996	25
534	20240516	110100	6492799	996	996	996	996	0
535	20240516	110000	6492799	996	995	996	995	25
536	20240516	105900	6467919	996	996	996	996	0
537	20240516	105800	6467919	996	996	996	996	14
538	20240516	105700	6453975	996	996	996	996	0
539	20240516	105600	6453975	996	994	996	994	640
540	20240516	105500	5817081	994	994	994	994	0
541	20240516	105400	5817081	994	994	994	994	13
542	20240516	105300	5804159	994	994	994	994	0
543	20240516	105200	5804159	994	994	994	994	13
544	20240516	105100	5791237	994	994	994	994	0
545	20240516	105000	5791237	994	994	994	994	15
546	20240516	104900	5776327	994	994	994	994	0
547	20240516	104800	5776327	994	994	994	994	16
548	20240516	104700	5760423	994	994	994	994	0
549	20240516	104600	5760423	994	994	994	994	12
550	20240516	104500	5748495	994	994	994	994	0
551	20240516	104400	5748495	994	994	994	994	13
552	20240516	104300	5735573	994	994	994	994	0
553	20240516	104200	5735573	994	994	994	994	12
554	20240516	104100	5723645	994	994	994	994	1
555	20240516	104000	5722651	995	995	995	995	16
556	20240516	103900	5706731	995	995	995	995	0
557	20240516	103800	5706731	995	995	995	995	15
558	20240516	103700	5691806	995	995	995	995	0
559	20240516	103600	5691806	995	995	995	995	74
560	20240516	103500	5618176	995	995	995	995	0
561	20240516	103400	5618176	995	995	995	995	15
562	20240516	103300	5603251	994	994	994	994	187
563	20240516	103200	5417373	995	995	995	995	15
564	20240516	103100	5402448	995	995	995	995	0
565	20240516	103000	5402448	995	995	995	995	11
566	20240516	102900	5391503	995	995	995	995	0
567	20240516	102800	5391503	995	995	995	995	14
568	20240516	102700	5377573	995	995	995	995	0
569	20240516	102600	5377573	995	995	995	995	14
570	20240516	102500	5363643	995	994	995	994	114
571	20240516	102400	5250326	993	993	993	993	15
572	20240516	102300	5235431	993	993	993	993	0
573	20240516	102200	5235431	993	993	993	993	12
574	20240516	102100	5223515	993	993	993	993	0
575	20240516	102000	5223515	993	993	993	993	15
576	20240516	101900	5208620	993	993	993	993	0
577	20240516	101800	5208620	993	993	993	993	12
578	20240516	101700	5196704	993	993	993	993	0
579	20240516	101600	5196704	993	993	993	993	12
580	20240516	101500	5184788	993	993	993	993	0
581	20240516	101400	5184788	993	993	993	993	14
582	20240516	101300	5170886	993	993	993	993	0
583	20240516	101200	5170886	993	993	993	993	12
584	20240516	101100	5158970	993	993	993	993	0
585	20240516	101000	5158970	993	993	993	993	12
586	20240516	100900	5147054	993	993	993	993	0
587	20240516	100800	5147054	993	993	993	993	13
588	20240516	100700	5134145	992	992	992	992	9
589	20240516	100600	5125217	992	992	992	992	12
590	20240516	100500	5113313	991	991	991	991	15
591	20240516	100400	5098448	991	991	991	991	0
592	20240516	100300	5098448	991	991	991	991	11
593	20240516	100200	5087547	991	991	991	991	0
594	20240516	100100	5087547	991	993	993	981	219
595	20240516	100000	4872413	993	993	993	993	2
596	20240516	095900	4870427	993	993	993	993	13
597	20240516	095800	4857518	993	993	993	993	0
598	20240516	095700	4857518	993	993	993	993	15
599	20240516	095600	4842623	993	992	993	992	50
600	20240516	095500	4793021	992	992	992	992	12
601	20240516	095400	4781117	992	992	992	992	0
602	20240516	095300	4781117	992	994	994	992	2014
603	20240516	095200	2783207	994	994	994	994	0
604	20240516	095100	2783207	994	993	994	993	134
605	20240516	095000	2650090	993	993	993	993	0
606	20240516	094900	2650090	993	993	993	993	14
607	20240516	094800	2636188	993	993	993	993	0
608	20240516	094700	2636188	993	992	993	992	36
609	20240516	094600	2600460	992	992	992	992	0
610	20240516	094500	2600460	992	992	992	992	14
611	20240516	094400	2586572	992	992	992	992	0
612	20240516	094300	2586572	992	992	992	992	15
613	20240516	094200	2571692	980	990	990	980	599
614	20240516	094100	1983910	993	993	993	993	11
615	20240516	094000	1972987	993	993	993	993	0
616	20240516	093900	1972987	993	993	993	993	11
617	20240516	093800	1962064	995	995	995	995	0
618	20240516	093700	1962064	995	995	995	995	12
619	20240516	093600	1950124	995	995	995	995	0
620	20240516	093500	1950124	995	995	995	995	13
621	20240516	093400	1937189	995	995	995	995	0
622	20240516	093300	1937189	995	994	995	992	25
623	20240516	093200	1912341	995	995	995	995	0
624	20240516	093100	1912341	995	995	995	995	14
625	20240516	093000	1898411	995	995	995	995	0
626	20240516	092900	1898411	995	995	995	995	13
627	20240516	092800	1885476	995	995	995	995	0
628	20240516	092700	1885476	995	995	995	995	0
629	20240516	092600	1885476	995	995	995	995	22
630	20240516	092500	1863586	990	990	990	990	200
631	20240516	092400	1665586	995	995	995	995	0
632	20240516	092300	1665586	995	991	995	991	27
633	20240516	092200	1638737	996	990	996	990	84
634	20240516	092100	1555091	996	991	996	990	1004
635	20240516	092000	560904	997	997	997	997	22
636	20240516	091900	538970	998	998	998	998	0
637	20240516	091800	538970	998	998	998	998	0
638	20240516	091700	538970	998	998	998	998	200
639	20240516	091600	339370	998	998	998	998	22
640	20240516	091500	317414	998	998	998	998	0
641	20240516	091400	317414	998	998	998	998	0
642	20240516	091300	317414	998	998	998	998	23
643	20240516	091200	294460	987	987	987	987	0
644	20240516	091100	294460	987	987	987	987	8
645	20240516	091000	286564	987	987	987	987	22
646	20240516	090900	264850	998	998	998	998	0
647	20240516	090800	264850	998	998	998	998	0
648	20240516	090700	264850	998	998	998	998	0
649	20240516	090600	264850	998	998	998	998	22
650	20240516	090500	242894	998	998	998	998	0
651	20240516	090400	242894	998	998	998	998	0
652	20240516	090300	242894	998	998	998	998	22
653	20240516	090200	220938	998	998	998	998	6
654	20240516	090100	214950	995	995	995	995	0
655	20240516	090000	214950	995	980	995	980	219