KissMeData/085810/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195400	40518181	975	975	975	975	254
3	20240513	195300	40518181	975	975	975	975	0
4	20240513	195200	40518181	975	975	975	975	0
5	20240513	195100	40518181	975	975	975	975	0
6	20240513	195000	40518181	975	975	975	975	0
7	20240513	194900	40518181	975	975	975	975	0
8	20240513	194800	40518181	975	975	975	975	0
9	20240513	194700	40518181	975	975	975	975	0
10	20240513	194600	40518181	975	975	975	975	0
11	20240513	194500	40518181	975	975	975	975	0
12	20240513	194400	40518181	975	975	975	975	0
13	20240513	194300	40518181	975	975	975	975	0
14	20240513	194200	40518181	975	975	975	975	0
15	20240513	194100	40518181	975	975	975	975	0
16	20240513	194000	40518181	975	975	975	975	0
17	20240513	193900	40518181	975	975	975	975	0
18	20240513	193800	40518181	975	975	975	975	0
19	20240513	193700	40518181	975	975	975	975	0
20	20240513	193600	40518181	975	975	975	975	0
21	20240513	193500	40518181	975	975	975	975	0
22	20240513	193400	40518181	975	975	975	975	0
23	20240513	193300	40518181	975	975	975	975	0
24	20240513	193200	40518181	975	975	975	975	0
25	20240513	193100	40518181	975	975	975	975	0
26	20240513	193000	40518181	975	975	975	975	0
27	20240513	192900	40518181	975	975	975	975	0
28	20240513	192800	40518181	975	975	975	975	0
29	20240513	192700	40518181	975	975	975	975	0
30	20240513	192600	40518181	975	975	975	975	0
31	20240513	192500	40518181	975	975	975	975	0
32	20240513	192400	40518181	975	975	975	975	254
33	20240513	192300	40518181	975	975	975	975	0
34	20240513	192200	40518181	975	975	975	975	0
35	20240513	192100	40518181	975	975	975	975	0
36	20240513	192000	40518181	975	975	975	975	0
37	20240513	191900	40518181	975	975	975	975	0
38	20240513	191800	40518181	975	975	975	975	0
39	20240513	191700	40518181	975	975	975	975	0
40	20240513	191600	40518181	975	975	975	975	0
41	20240513	191500	40518181	975	975	975	975	0
42	20240513	191400	40518181	975	975	975	975	0
43	20240513	191300	40518181	975	975	975	975	0
44	20240513	191200	40518181	975	975	975	975	0
45	20240513	191100	40518181	975	975	975	975	0
46	20240513	191000	40518181	975	975	975	975	0
47	20240513	190900	40518181	975	975	975	975	0
48	20240513	190800	40518181	975	975	975	975	0
49	20240513	190700	40518181	975	975	975	975	0
50	20240513	190600	40518181	975	975	975	975	0
51	20240513	190500	40518181	975	975	975	975	0
52	20240513	190400	40518181	975	975	975	975	0
53	20240513	190300	40518181	975	975	975	975	0
54	20240513	190200	40518181	975	975	975	975	0
55	20240513	190100	40518181	975	975	975	975	0
56	20240513	190000	40518181	975	975	975	975	0
57	20240513	185900	40518181	975	975	975	975	0
58	20240513	185800	40518181	975	975	975	975	0
59	20240513	185700	40518181	975	975	975	975	0
60	20240513	185600	40518181	975	975	975	975	0
61	20240513	185500	40518181	975	975	975	975	0
62	20240513	185400	40518181	975	975	975	975	254
63	20240513	185300	40518181	975	975	975	975	0
64	20240513	185200	40518181	975	975	975	975	0
65	20240513	185100	40518181	975	975	975	975	0
66	20240513	185000	40518181	975	975	975	975	0
67	20240513	184900	40518181	975	975	975	975	0
68	20240513	184800	40518181	975	975	975	975	0
69	20240513	184700	40518181	975	975	975	975	0
70	20240513	184600	40518181	975	975	975	975	0
71	20240513	184500	40518181	975	975	975	975	0
72	20240513	184400	40518181	975	975	975	975	0
73	20240513	184300	40518181	975	975	975	975	0
74	20240513	184200	40518181	975	975	975	975	0
75	20240513	184100	40518181	975	975	975	975	0
76	20240513	184000	40518181	975	975	975	975	0
77	20240513	183900	40518181	975	975	975	975	0
78	20240513	183800	40518181	975	975	975	975	0
79	20240513	183700	40518181	975	975	975	975	0
80	20240513	183600	40518181	975	975	975	975	0
81	20240513	183500	40518181	975	975	975	975	0
82	20240513	183400	40518181	975	975	975	975	0
83	20240513	183300	40518181	975	975	975	975	0
84	20240513	183200	40518181	975	975	975	975	0
85	20240513	183100	40518181	975	975	975	975	0
86	20240513	183000	40518181	975	975	975	975	0
87	20240513	182900	40518181	975	975	975	975	0
88	20240513	182800	40518181	975	975	975	975	0
89	20240513	182700	40518181	975	975	975	975	0
90	20240513	182600	40518181	975	975	975	975	0
91	20240513	182500	40518181	975	975	975	975	0
92	20240513	182400	40518181	975	975	975	975	254
93	20240513	182300	40518181	975	975	975	975	0
94	20240513	182200	40518181	975	975	975	975	0
95	20240513	182100	40518181	975	975	975	975	0
96	20240513	182000	40518181	975	975	975	975	0
97	20240513	181900	40518181	975	975	975	975	0
98	20240513	181800	40518181	975	975	975	975	0
99	20240513	181700	40518181	975	975	975	975	0
100	20240513	181600	40518181	975	975	975	975	0
101	20240513	181500	40518181	975	975	975	975	0
102	20240513	181400	40518181	975	975	975	975	0
103	20240513	181300	40518181	975	975	975	975	0
104	20240513	181200	40518181	975	975	975	975	0
105	20240513	181100	40518181	975	975	975	975	0
106	20240513	181000	40518181	975	975	975	975	0
107	20240513	180900	40518181	975	975	975	975	0
108	20240513	180800	40518181	975	975	975	975	0
109	20240513	180700	40518181	975	975	975	975	0
110	20240513	180600	40518181	975	975	975	975	0
111	20240513	180500	40518181	975	975	975	975	0
112	20240513	180400	40518181	975	975	975	975	0
113	20240513	180300	40518181	975	975	975	975	0
114	20240513	180200	40518181	975	975	975	975	0
115	20240513	180100	40518181	975	975	975	975	0
116	20240513	180000	40518181	975	975	975	975	0
117	20240513	175900	40518181	975	975	975	975	0
118	20240513	175800	40518181	975	975	975	975	0
119	20240513	175700	40518181	975	975	975	975	0
120	20240513	175600	40518181	975	975	975	975	0
121	20240513	175500	40518181	975	975	975	975	0
122	20240513	175400	40518181	975	975	975	975	254
123	20240513	175300	40518181	975	975	975	975	0
124	20240513	175200	40518181	975	975	975	975	0
125	20240513	175100	40518181	975	975	975	975	0
126	20240513	175000	40518181	975	975	975	975	0
127	20240513	174900	40518181	975	975	975	975	0
128	20240513	174800	40518181	975	975	975	975	0
129	20240513	174700	40518181	975	975	975	975	0
130	20240513	174600	40518181	975	975	975	975	0
131	20240513	174500	40518181	975	975	975	975	0
132	20240513	174400	40518181	975	975	975	975	0
133	20240513	174300	40518181	975	975	975	975	0
134	20240513	174200	40518181	975	975	975	975	0
135	20240513	174100	40518181	975	975	975	975	0
136	20240513	174000	40518181	975	975	975	975	0
137	20240513	173900	40518181	975	975	975	975	0
138	20240513	173800	40518181	975	975	975	975	0
139	20240513	173700	40518181	975	975	975	975	0
140	20240513	173600	40518181	975	975	975	975	0
141	20240513	173500	40518181	975	975	975	975	0
142	20240513	173400	40518181	975	975	975	975	0
143	20240513	173300	40518181	975	975	975	975	0
144	20240513	173200	40518181	975	975	975	975	0
145	20240513	173100	40518181	975	975	975	975	0
146	20240513	173000	40518181	975	975	975	975	0
147	20240513	172900	40518181	975	975	975	975	0
148	20240513	172800	40518181	975	975	975	975	0
149	20240513	172700	40518181	975	975	975	975	0
150	20240513	172600	40518181	975	975	975	975	0
151	20240513	172500	40518181	975	975	975	975	0
152	20240513	172400	40518181	975	975	975	975	254
153	20240513	172300	40518181	975	975	975	975	0
154	20240513	172200	40518181	975	975	975	975	0
155	20240513	172100	40518181	975	975	975	975	0
156	20240513	172000	40518181	975	975	975	975	0
157	20240513	171900	40518181	975	975	975	975	0
158	20240513	171800	40518181	975	975	975	975	0
159	20240513	171700	40518181	975	975	975	975	0
160	20240513	171600	40518181	975	975	975	975	0
161	20240513	171500	40518181	975	975	975	975	0
162	20240513	171400	40518181	975	975	975	975	0
163	20240513	171300	40518181	975	975	975	975	0
164	20240513	171200	40518181	975	975	975	975	0
165	20240513	171100	40518181	975	975	975	975	0
166	20240513	171000	40518181	975	975	975	975	0
167	20240513	170900	40518181	975	975	975	975	0
168	20240513	170800	40518181	975	975	975	975	0
169	20240513	170700	40518181	975	975	975	975	0
170	20240513	170600	40518181	975	975	975	975	0
171	20240513	170500	40518181	975	975	975	975	0
172	20240513	170400	40518181	975	975	975	975	0
173	20240513	170300	40518181	975	975	975	975	0
174	20240513	170200	40518181	975	975	975	975	0
175	20240513	170100	40518181	975	975	975	975	0
176	20240513	170000	40518181	975	975	975	975	0
177	20240513	165900	40518181	975	975	975	975	0
178	20240513	165800	40518181	975	975	975	975	0
179	20240513	165700	40518181	975	975	975	975	0
180	20240513	165600	40518181	975	975	975	975	0
181	20240513	165500	40518181	975	975	975	975	0
182	20240513	165400	40518181	975	975	975	975	254
183	20240513	165300	40518181	975	975	975	975	0
184	20240513	165200	40518181	975	975	975	975	0
185	20240513	165100	40518181	975	975	975	975	0
186	20240513	165000	40518181	975	975	975	975	0
187	20240513	164900	40518181	975	975	975	975	0
188	20240513	164800	40518181	975	975	975	975	0
189	20240513	164700	40518181	975	975	975	975	0
190	20240513	164600	40518181	975	975	975	975	0
191	20240513	164500	40518181	975	975	975	975	0
192	20240513	164400	40518181	975	975	975	975	0
193	20240513	164300	40518181	975	975	975	975	0
194	20240513	164200	40518181	975	975	975	975	0
195	20240513	164100	40518181	975	975	975	975	0
196	20240513	164000	40518181	975	975	975	975	0
197	20240513	163900	40518181	975	975	975	975	0
198	20240513	163800	40518181	975	975	975	975	0
199	20240513	163700	40518181	975	975	975	975	0
200	20240513	163600	40518181	975	975	975	975	0
201	20240513	163500	40518181	975	975	975	975	0
202	20240513	163400	40518181	975	975	975	975	0
203	20240513	163300	40518181	975	975	975	975	0
204	20240513	163200	40518181	975	975	975	975	0
205	20240513	163100	40518181	975	975	975	975	0
206	20240513	163000	40518181	975	975	975	975	0
207	20240513	162900	40518181	975	975	975	975	0
208	20240513	162800	40518181	975	975	975	975	0
209	20240513	162700	40518181	975	975	975	975	0
210	20240513	162600	40518181	975	975	975	975	0
211	20240513	162500	40518181	975	975	975	975	0
212	20240513	162400	40518181	975	975	975	975	254
213	20240513	162300	40518181	975	975	975	975	0
214	20240513	162200	40518181	975	975	975	975	0
215	20240513	162100	40518181	975	975	975	975	0
216	20240513	162000	40518181	975	975	975	975	0
217	20240513	161900	40518181	975	975	975	975	0
218	20240513	161800	40518181	975	975	975	975	0
219	20240513	161700	40518181	975	975	975	975	0
220	20240513	161600	40518181	975	975	975	975	0
221	20240513	161500	40518181	975	975	975	975	0
222	20240513	161400	40518181	975	975	975	975	0
223	20240513	161300	40518181	975	975	975	975	0
224	20240513	161200	40518181	975	975	975	975	0
225	20240513	161100	40518181	975	975	975	975	0
226	20240513	161000	40518181	975	975	975	975	0
227	20240513	160900	40518181	975	975	975	975	0
228	20240513	160800	40518181	975	975	975	975	0
229	20240513	160700	40518181	975	975	975	975	0
230	20240513	160600	40518181	975	975	975	975	0
231	20240513	160500	40518181	975	975	975	975	0
232	20240513	160400	40518181	975	975	975	975	0
233	20240513	160300	40518181	975	975	975	975	0
234	20240513	160200	40518181	975	975	975	975	0
235	20240513	160100	40518181	975	975	975	975	0
236	20240513	160000	40518181	975	975	975	975	0
237	20240513	155900	40518181	975	975	975	975	0
238	20240513	155800	40518181	975	975	975	975	0
239	20240513	155700	40518181	975	975	975	975	0
240	20240513	155600	40518181	975	975	975	975	0
241	20240513	155500	40518181	975	975	975	975	0
242	20240513	155400	40518181	975	975	975	975	254
243	20240513	155300	40518181	975	975	975	975	0
244	20240513	155200	40518181	975	975	975	975	0
245	20240513	155100	40518181	975	975	975	975	0
246	20240513	155000	40518181	975	975	975	975	0
247	20240513	154900	40518181	975	975	975	975	0
248	20240513	154800	40518181	975	975	975	975	0
249	20240513	154700	40518181	975	975	975	975	0
250	20240513	154600	40518181	975	975	975	975	0
251	20240513	154500	40518181	975	975	975	975	0
252	20240513	154400	40518181	975	975	975	975	0
253	20240513	154300	40518181	975	975	975	975	0
254	20240513	154200	40518181	975	975	975	975	0
255	20240513	154100	40518181	975	975	975	975	0
256	20240513	154000	40518181	975	975	975	975	0
257	20240513	153900	40518181	975	975	975	975	0
258	20240513	153800	40518181	975	975	975	975	0
259	20240513	153700	40518181	975	975	975	975	0
260	20240513	153600	40518181	975	975	975	975	0
261	20240513	153500	40518181	975	975	975	975	0
262	20240513	153400	40518181	975	975	975	975	0
263	20240513	153300	40518181	975	975	975	975	0
264	20240513	153200	40518181	975	975	975	975	0
265	20240513	153100	40518181	975	975	975	975	0
266	20240513	153000	40518181	975	975	975	975	254
267	20240513	152900	40270531	975	975	975	975	0
268	20240513	152800	40270531	975	975	975	975	0
269	20240513	152700	40270531	975	975	975	975	0
270	20240513	152600	40270531	975	975	975	975	0
271	20240513	152500	40270531	975	975	975	975	0
272	20240513	152400	40270531	975	975	975	975	0
273	20240513	152300	40270531	975	975	975	975	0
274	20240513	152200	40270531	975	975	975	975	0
275	20240513	152100	40270531	975	975	975	975	0
276	20240513	152000	40270531	975	975	975	975	0
277	20240513	151900	40270531	975	975	975	975	0
278	20240513	151800	40270531	975	975	975	975	0
279	20240513	151700	40270531	975	977	977	975	147
280	20240513	151600	40127089	979	979	979	979	0
281	20240513	151500	40127089	979	979	979	979	0
282	20240513	151400	40127089	979	979	979	979	47
283	20240513	151300	40081076	977	977	977	977	0
284	20240513	151200	40081076	977	977	977	977	0
285	20240513	151100	40081076	977	977	977	977	0
286	20240513	151000	40081076	977	977	977	977	0
287	20240513	150900	40081076	977	977	977	977	0
288	20240513	150800	40081076	977	977	977	977	0
289	20240513	150700	40081076	977	977	977	977	0
290	20240513	150600	40081076	977	977	977	977	0
291	20240513	150500	40081076	977	977	977	977	0
292	20240513	150400	40081076	977	977	977	977	0
293	20240513	150300	40081076	977	977	977	977	0
294	20240513	150200	40081076	977	977	977	977	0
295	20240513	150100	40081076	977	977	977	977	0
296	20240513	150000	40081076	977	977	977	977	0
297	20240513	145900	40081076	977	977	977	977	0
298	20240513	145800	40081076	977	977	977	977	0
299	20240513	145700	40081076	977	977	977	977	0
300	20240513	145600	40081076	977	977	977	977	0
301	20240513	145500	40081076	977	977	977	977	0
302	20240513	145400	40081076	977	977	977	977	0
303	20240513	145300	40081076	977	977	977	977	0
304	20240513	145200	40081076	977	977	977	977	0
305	20240513	145100	40081076	977	977	977	977	0
306	20240513	145000	40081076	977	977	977	977	0
307	20240513	144900	40081076	977	977	977	977	0
308	20240513	144800	40081076	977	977	977	977	2086
309	20240513	144700	38043054	976	976	976	976	0
310	20240513	144600	38043054	976	976	976	976	0
311	20240513	144500	38043054	976	976	976	976	74
312	20240513	144400	37970830	977	977	977	977	0
313	20240513	144300	37970830	977	977	977	977	0
314	20240513	144200	37970830	977	977	977	977	0
315	20240513	144100	37970830	977	977	977	977	0
316	20240513	144000	37970830	977	977	977	977	0
317	20240513	143900	37970830	977	977	977	977	0
318	20240513	143800	37970830	977	977	977	977	0
319	20240513	143700	37970830	977	977	977	977	0
320	20240513	143600	37970830	977	977	977	977	849
321	20240513	143500	37141357	977	977	977	977	1
322	20240513	143400	37140380	977	977	977	977	0
323	20240513	143300	37140380	977	977	977	977	0
324	20240513	143200	37140380	977	977	977	977	500
325	20240513	143100	36651880	977	977	977	977	0
326	20240513	143000	36651880	977	977	977	977	0
327	20240513	142900	36651880	977	977	977	977	0
328	20240513	142800	36651880	977	977	977	977	0
329	20240513	142700	36651880	977	977	977	977	0
330	20240513	142600	36651880	977	977	977	977	0
331	20240513	142500	36651880	977	977	977	977	0
332	20240513	142400	36651880	977	977	977	977	0
333	20240513	142300	36651880	977	977	977	977	0
334	20240513	142200	36651880	977	977	977	977	0
335	20240513	142100	36651880	977	977	977	977	0
336	20240513	142000	36651880	977	977	977	977	0
337	20240513	141900	36651880	977	977	977	977	0
338	20240513	141800	36651880	977	977	977	977	0
339	20240513	141700	36651880	977	977	977	977	0
340	20240513	141600	36651880	977	977	977	977	0
341	20240513	141500	36651880	977	977	977	977	0
342	20240513	141400	36651880	977	977	977	977	1
343	20240513	141300	36650903	977	977	977	977	0
344	20240513	141200	36650903	977	978	978	977	80
345	20240513	141100	36572736	976	976	976	976	0
346	20240513	141000	36572736	976	976	976	976	0
347	20240513	140900	36572736	976	981	981	976	750
348	20240513	140800	35839888	993	993	993	993	0
349	20240513	140700	35839888	993	993	993	993	0
350	20240513	140600	35839888	993	993	993	993	0
351	20240513	140500	35839888	993	993	993	993	0
352	20240513	140400	35839888	993	993	993	993	0
353	20240513	140300	35839888	993	993	993	993	0
354	20240513	140200	35839888	993	993	993	993	0
355	20240513	140100	35839888	993	993	993	993	0
356	20240513	140000	35839888	993	993	993	993	12
357	20240513	135900	35827972	993	993	993	993	23
358	20240513	135800	35805133	994	994	994	994	0
359	20240513	135700	35805133	994	994	994	994	0
360	20240513	135600	35805133	994	994	994	994	0
361	20240513	135500	35805133	994	994	994	994	0
362	20240513	135400	35805133	994	994	994	994	0
363	20240513	135300	35805133	994	994	994	994	0
364	20240513	135200	35805133	994	994	994	994	117
365	20240513	135100	35688835	994	994	994	994	392
366	20240513	135000	35299187	994	994	994	994	0
367	20240513	134900	35299187	994	979	994	979	5500
368	20240513	134800	29903613	979	979	979	979	0
369	20240513	134700	29903613	979	979	979	979	1000
370	20240513	134600	28924613	975	975	975	975	0
371	20240513	134500	28924613	975	975	975	975	0
372	20240513	134400	28924613	975	975	975	975	0
373	20240513	134300	28924613	975	975	975	975	5
374	20240513	134200	28919738	975	975	975	975	0
375	20240513	134100	28919738	975	975	975	975	0
376	20240513	134000	28919738	975	975	975	975	0
377	20240513	133900	28919738	975	975	975	975	195
378	20240513	133800	28729613	976	976	976	976	0
379	20240513	133700	28729613	976	976	976	976	0
380	20240513	133600	28729613	976	976	976	976	0
381	20240513	133500	28729613	976	976	976	976	0
382	20240513	133400	28729613	976	976	976	976	0
383	20240513	133300	28729613	976	976	976	976	0
384	20240513	133200	28729613	976	976	976	976	0
385	20240513	133100	28729613	976	976	976	976	0
386	20240513	133000	28729613	976	976	976	976	0
387	20240513	132900	28729613	976	976	976	976	0
388	20240513	132800	28729613	976	976	976	976	0
389	20240513	132700	28729613	976	976	976	976	0
390	20240513	132600	28729613	976	976	976	976	0
391	20240513	132500	28729613	976	976	976	976	747
392	20240513	132400	28000541	977	977	977	977	0
393	20240513	132300	28000541	977	977	977	977	0
394	20240513	132200	28000541	977	977	977	977	0
395	20240513	132100	28000541	977	977	977	977	806
396	20240513	132000	27213079	979	979	979	979	724
397	20240513	131900	26504283	979	979	979	979	1
398	20240513	131800	26503304	977	977	977	977	0
399	20240513	131700	26503304	977	977	977	977	484
400	20240513	131600	26030436	978	978	978	978	0
401	20240513	131500	26030436	978	979	979	978	1522
402	20240513	131400	24541901	979	979	979	979	0
403	20240513	131300	24541901	979	980	980	979	92
404	20240513	131200	24451813	981	981	981	981	5
405	20240513	131100	24446908	980	980	980	980	0
406	20240513	131000	24446908	980	980	980	980	0
407	20240513	130900	24446908	980	980	980	980	0
408	20240513	130800	24446908	980	980	980	980	0
409	20240513	130700	24446908	980	980	980	980	0
410	20240513	130600	24446908	980	980	980	980	0
411	20240513	130500	24446908	980	980	980	980	0
412	20240513	130400	24446908	980	980	980	980	0
413	20240513	130300	24446908	980	980	980	980	0
414	20240513	130200	24446908	980	980	980	980	0
415	20240513	130100	24446908	980	980	980	980	0
416	20240513	130000	24446908	980	980	980	980	0
417	20240513	125900	24446908	980	980	980	980	1
418	20240513	125800	24445928	981	981	981	981	0
419	20240513	125700	24445928	981	981	981	981	0
420	20240513	125600	24445928	981	981	981	981	0
421	20240513	125500	24445928	981	981	981	981	0
422	20240513	125400	24445928	981	981	981	981	0
423	20240513	125300	24445928	981	981	981	981	0
424	20240513	125200	24445928	981	981	981	981	0
425	20240513	125100	24445928	981	981	981	981	0
426	20240513	125000	24445928	981	981	981	981	0
427	20240513	124900	24445928	981	981	981	981	1
428	20240513	124800	24444947	981	981	981	981	0
429	20240513	124700	24444947	981	981	981	981	0
430	20240513	124600	24444947	981	981	981	981	0
431	20240513	124500	24444947	981	981	981	981	0
432	20240513	124400	24444947	981	981	981	981	0
433	20240513	124300	24444947	981	981	981	981	0
434	20240513	124200	24444947	981	981	981	981	0
435	20240513	124100	24444947	981	981	981	981	26
436	20240513	124000	24419441	981	981	981	981	0
437	20240513	123900	24419441	981	981	981	981	0
438	20240513	123800	24419441	981	981	981	981	0
439	20240513	123700	24419441	981	981	981	981	0
440	20240513	123600	24419441	981	981	981	981	200
441	20240513	123500	24223241	981	981	981	981	0
442	20240513	123400	24223241	981	981	981	981	0
443	20240513	123300	24223241	981	981	981	981	0
444	20240513	123200	24223241	981	981	981	981	0
445	20240513	123100	24223241	981	981	981	981	0
446	20240513	123000	24223241	981	981	981	981	0
447	20240513	122900	24223241	981	981	981	981	0
448	20240513	122800	24223241	981	981	981	981	0
449	20240513	122700	24223241	981	981	981	981	0
450	20240513	122600	24223241	981	981	981	981	0
451	20240513	122500	24223241	981	981	981	981	16
452	20240513	122400	24207545	986	986	986	986	0
453	20240513	122300	24207545	986	986	986	986	0
454	20240513	122200	24207545	986	986	986	986	0
455	20240513	122100	24207545	986	986	986	986	0
456	20240513	122000	24207545	986	981	986	981	19
457	20240513	121900	24188886	979	979	979	979	0
458	20240513	121800	24188886	979	979	979	979	0
459	20240513	121700	24188886	979	979	979	979	100
460	20240513	121600	24090986	979	979	979	979	0
461	20240513	121500	24090986	979	979	979	979	0
462	20240513	121400	24090986	979	979	979	979	0
463	20240513	121300	24090986	979	979	979	979	0
464	20240513	121200	24090986	979	979	979	979	0
465	20240513	121100	24090986	979	979	979	979	0
466	20240513	121000	24090986	979	979	979	979	0
467	20240513	120900	24090986	979	979	979	979	0
468	20240513	120800	24090986	979	979	979	979	0
469	20240513	120700	24090986	979	979	979	979	0
470	20240513	120600	24090986	979	979	979	979	0
471	20240513	120500	24090986	979	979	979	979	0
472	20240513	120400	24090986	979	979	979	979	0
473	20240513	120300	24090986	979	979	979	979	0
474	20240513	120200	24090986	979	979	979	979	0
475	20240513	120100	24090986	979	979	979	979	0
476	20240513	120000	24090986	979	979	979	979	0
477	20240513	115900	24090986	979	980	980	979	499
478	20240513	115800	23602385	981	981	981	981	0
479	20240513	115700	23602385	981	981	981	981	1
480	20240513	115600	23601404	981	981	981	981	9
481	20240513	115500	23592575	980	980	980	980	0
482	20240513	115400	23592575	980	980	980	980	0
483	20240513	115300	23592575	980	980	980	980	0
484	20240513	115200	23592575	980	980	980	980	0
485	20240513	115100	23592575	980	980	980	980	0
486	20240513	115000	23592575	980	980	980	980	0
487	20240513	114900	23592575	980	980	980	980	0
488	20240513	114800	23592575	980	980	980	980	0
489	20240513	114700	23592575	980	980	980	980	0
490	20240513	114600	23592575	980	980	980	980	0
491	20240513	114500	23592575	980	980	980	980	0
492	20240513	114400	23592575	980	980	980	980	0
493	20240513	114300	23592575	980	980	980	980	0
494	20240513	114200	23592575	980	980	980	980	0
495	20240513	114100	23592575	980	980	980	980	0
496	20240513	114000	23592575	980	980	980	980	208
497	20240513	113900	23388735	980	980	980	980	0
498	20240513	113800	23388735	980	980	980	980	0
499	20240513	113700	23388735	980	980	980	980	0
500	20240513	113600	23388735	980	980	980	980	0
501	20240513	113500	23388735	980	980	980	980	0
502	20240513	113400	23388735	980	980	980	980	0
503	20240513	113300	23388735	980	980	980	980	0
504	20240513	113200	23388735	980	980	980	980	0
505	20240513	113100	23388735	980	980	980	980	0
506	20240513	113000	23388735	980	980	980	980	0
507	20240513	112900	23388735	980	980	980	980	0
508	20240513	112800	23388735	980	980	980	980	0
509	20240513	112700	23388735	980	981	981	980	296
510	20240513	112600	23098605	980	980	980	980	0
511	20240513	112500	23098605	980	980	980	980	0
512	20240513	112400	23098605	980	980	980	980	0
513	20240513	112300	23098605	980	980	980	980	0
514	20240513	112200	23098605	980	980	980	980	0
515	20240513	112100	23098605	980	980	980	980	0
516	20240513	112000	23098605	980	980	980	980	0
517	20240513	111900	23098605	980	980	980	980	0
518	20240513	111800	23098605	980	980	980	980	0
519	20240513	111700	23098605	980	980	980	980	0
520	20240513	111600	23098605	980	980	980	980	0
521	20240513	111500	23098605	980	980	980	980	0
522	20240513	111400	23098605	980	980	980	980	0
523	20240513	111300	23098605	980	980	980	980	0
524	20240513	111200	23098605	980	980	980	980	0
525	20240513	111100	23098605	980	980	980	980	0
526	20240513	111000	23098605	980	980	980	980	0
527	20240513	110900	23098605	980	980	980	980	133
528	20240513	110800	22968265	980	980	980	980	0
529	20240513	110700	22968265	980	980	980	980	0
530	20240513	110600	22968265	980	980	980	980	0
531	20240513	110500	22968265	980	980	980	980	0
532	20240513	110400	22968265	980	980	980	980	0
533	20240513	110300	22968265	980	980	980	980	0
534	20240513	110200	22968265	980	980	980	980	0
535	20240513	110100	22968265	980	980	980	980	0
536	20240513	110000	22968265	980	980	980	980	0
537	20240513	105900	22968265	980	980	980	980	197
538	20240513	105800	22775205	980	980	980	980	0
539	20240513	105700	22775205	980	980	980	980	100
540	20240513	105600	22677205	980	980	980	980	0
541	20240513	105500	22677205	980	980	980	980	0
542	20240513	105400	22677205	980	980	980	980	0
543	20240513	105300	22677205	980	980	980	980	0
544	20240513	105200	22677205	980	980	980	980	0
545	20240513	105100	22677205	980	980	980	980	0
546	20240513	105000	22677205	980	980	980	980	0
547	20240513	104900	22677205	980	980	980	980	0
548	20240513	104800	22677205	980	980	980	980	0
549	20240513	104700	22677205	980	980	980	980	18
550	20240513	104600	22659565	980	980	980	980	0
551	20240513	104500	22659565	980	980	980	980	0
552	20240513	104400	22659565	980	980	980	980	0
553	20240513	104300	22659565	980	980	980	980	0
554	20240513	104200	22659565	980	980	980	980	0
555	20240513	104100	22659565	980	980	980	980	0
556	20240513	104000	22659565	980	980	980	980	0
557	20240513	103900	22659565	980	983	983	980	900
558	20240513	103800	21776406	982	982	982	982	0
559	20240513	103700	21776406	982	982	982	982	0
560	20240513	103600	21776406	982	982	982	982	0
561	20240513	103500	21776406	982	982	982	982	0
562	20240513	103400	21776406	982	982	982	982	0
563	20240513	103300	21776406	982	982	982	982	0
564	20240513	103200	21776406	982	982	982	982	0
565	20240513	103100	21776406	982	982	982	982	0
566	20240513	103000	21776406	982	982	982	982	0
567	20240513	102900	21776406	982	982	982	982	0
568	20240513	102800	21776406	982	982	982	982	0
569	20240513	102700	21776406	982	982	982	982	0
570	20240513	102600	21776406	982	982	982	982	0
571	20240513	102500	21776406	982	982	982	982	0
572	20240513	102400	21776406	982	982	982	982	0
573	20240513	102300	21776406	982	982	982	982	0
574	20240513	102200	21776406	982	982	982	982	0
575	20240513	102100	21776406	982	982	982	982	0
576	20240513	102000	21776406	982	982	982	982	0
577	20240513	101900	21776406	982	989	989	982	1006
578	20240513	101800	20787202	992	992	992	992	0
579	20240513	101700	20787202	992	992	992	992	0
580	20240513	101600	20787202	992	992	992	992	0
581	20240513	101500	20787202	992	992	992	992	0
582	20240513	101400	20787202	992	992	992	992	0
583	20240513	101300	20787202	992	992	992	992	0
584	20240513	101200	20787202	992	992	992	992	0
585	20240513	101100	20787202	992	992	992	992	0
586	20240513	101000	20787202	992	993	993	992	5
587	20240513	100900	20782238	993	993	993	993	1
588	20240513	100800	20781245	993	984	993	984	6
589	20240513	100700	20775332	993	993	993	993	3
590	20240513	100600	20772353	993	993	993	993	1
591	20240513	100500	20771360	993	993	993	993	0
592	20240513	100400	20771360	993	993	993	993	1
593	20240513	100300	20770367	993	993	993	993	2
594	20240513	100200	20768381	993	993	993	993	1
595	20240513	100100	20767388	984	984	984	984	0
596	20240513	100000	20767388	984	984	984	984	0
597	20240513	095900	20767388	984	984	984	984	0
598	20240513	095800	20767388	984	984	984	984	0
599	20240513	095700	20767388	984	984	984	984	0
600	20240513	095600	20767388	984	984	984	984	0
601	20240513	095500	20767388	984	984	984	984	0
602	20240513	095400	20767388	984	984	984	984	0
603	20240513	095300	20767388	984	984	984	984	350
604	20240513	095200	20422988	984	984	984	984	0
605	20240513	095100	20422988	984	985	985	984	63
606	20240513	095000	20360967	983	983	983	983	1
607	20240513	094900	20359984	983	983	983	983	0
608	20240513	094800	20359984	983	983	983	983	0
609	20240513	094700	20359984	983	983	983	983	0
610	20240513	094600	20359984	983	983	983	983	0
611	20240513	094500	20359984	983	983	983	983	0
612	20240513	094400	20359984	983	983	983	983	0
613	20240513	094300	20359984	983	983	983	983	27
614	20240513	094200	20333443	982	982	982	982	0
615	20240513	094100	20333443	982	982	982	982	0
616	20240513	094000	20333443	982	982	982	982	0
617	20240513	093900	20333443	982	982	982	982	0
618	20240513	093800	20333443	982	982	982	982	0
619	20240513	093700	20333443	982	982	982	982	0
620	20240513	093600	20333443	982	991	991	977	12093
621	20240513	093500	8486972	995	995	995	995	0
622	20240513	093400	8486972	995	995	995	995	0
623	20240513	093300	8486972	995	995	995	995	7
624	20240513	093200	8480007	991	991	991	991	2
625	20240513	093100	8478025	991	991	991	991	0
626	20240513	093000	8478025	991	991	991	991	0
627	20240513	092900	8478025	991	991	991	991	9
628	20240513	092800	8469106	991	991	991	991	0
629	20240513	092700	8469106	991	991	991	991	0
630	20240513	092600	8469106	991	991	991	991	0
631	20240513	092500	8469106	991	991	991	991	0
632	20240513	092400	8469106	991	991	991	991	0
633	20240513	092300	8469106	991	991	991	991	124
634	20240513	092200	8346222	985	985	985	985	0
635	20240513	092100	8346222	985	985	985	985	0
636	20240513	092000	8346222	985	985	985	985	0
637	20240513	091900	8346222	985	985	985	985	17
638	20240513	091800	8329477	984	984	984	984	0
639	20240513	091700	8329477	984	984	984	984	1
640	20240513	091600	8328493	991	991	991	991	927
641	20240513	091500	7409836	991	991	991	991	9
642	20240513	091400	7400917	990	990	990	990	64
643	20240513	091300	7337557	983	983	983	983	0
644	20240513	091200	7337557	983	995	995	983	3015
645	20240513	091100	4348605	995	995	995	995	503
646	20240513	091000	3848120	999	999	999	999	0
647	20240513	090900	3848120	999	998	999	998	1207
648	20240513	090800	2643344	994	994	994	994	1110
649	20240513	090700	1540004	998	998	998	998	261
650	20240513	090600	1279526	998	998	998	998	44
651	20240513	090500	1235614	998	998	998	998	18
652	20240513	090400	1217650	994	994	994	994	1
653	20240513	090300	1216656	994	994	994	994	50
654	20240513	090200	1166956	994	994	994	994	900
655	20240513	090100	272356	994	994	994	994	0
656	20240513	090000	272356	994	994	994	994	274