KissMeData/001520/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	183400	293785486	891	891	891	891	3198
3	20240531	183300	293785486	891	891	891	891	0
4	20240531	183200	293785486	891	891	891	891	0
5	20240531	183100	293785486	891	891	891	891	0
6	20240531	183000	293785486	891	891	891	891	0
7	20240531	182900	293785486	891	891	891	891	0
8	20240531	182800	293785486	891	891	891	891	0
9	20240531	182700	293785486	891	891	891	891	0
10	20240531	182600	293785486	891	891	891	891	0
11	20240531	182500	293785486	891	891	891	891	0
12	20240531	182400	293785486	891	891	891	891	0
13	20240531	182300	293785486	891	891	891	891	0
14	20240531	182200	293785486	891	891	891	891	0
15	20240531	182100	293785486	891	891	891	891	0
16	20240531	182000	293785486	891	891	891	891	0
17	20240531	181900	293785486	891	891	891	891	0
18	20240531	181800	293785486	891	891	891	891	0
19	20240531	181700	293785486	891	891	891	891	0
20	20240531	181600	293785486	891	891	891	891	0
21	20240531	181500	293785486	891	891	891	891	0
22	20240531	181400	293785486	891	891	891	891	0
23	20240531	181300	293785486	891	891	891	891	0
24	20240531	181200	293785486	891	891	891	891	0
25	20240531	181100	293785486	891	891	891	891	0
26	20240531	181000	293785486	891	891	891	891	0
27	20240531	180900	293785486	891	891	891	891	0
28	20240531	180800	293785486	891	891	891	891	0
29	20240531	180700	293785486	891	891	891	891	0
30	20240531	180600	293785486	891	891	891	891	0
31	20240531	180500	293785486	891	891	891	891	0
32	20240531	180400	293785486	891	891	891	891	3198
33	20240531	180300	293785486	891	891	891	891	0
34	20240531	180200	293785486	891	891	891	891	0
35	20240531	180100	293785486	891	891	891	891	0
36	20240531	180000	293785486	891	891	891	891	0
37	20240531	175900	293785486	891	891	891	891	0
38	20240531	175800	293785486	891	891	891	891	0
39	20240531	175700	293785486	891	891	891	891	0
40	20240531	175600	293785486	891	891	891	891	0
41	20240531	175500	293785486	891	891	891	891	0
42	20240531	175400	293785486	891	891	891	891	0
43	20240531	175300	293785486	891	891	891	891	0
44	20240531	175200	293785486	891	891	891	891	0
45	20240531	175100	293785486	891	891	891	891	0
46	20240531	175000	293785486	891	891	891	891	0
47	20240531	174900	293785486	891	891	891	891	0
48	20240531	174800	293785486	891	891	891	891	0
49	20240531	174700	293785486	891	891	891	891	0
50	20240531	174600	293785486	891	891	891	891	0
51	20240531	174500	293785486	891	891	891	891	0
52	20240531	174400	293785486	891	891	891	891	0
53	20240531	174300	293785486	891	891	891	891	0
54	20240531	174200	293785486	891	891	891	891	0
55	20240531	174100	293785486	891	891	891	891	0
56	20240531	174000	293785486	891	891	891	891	0
57	20240531	173900	293785486	891	891	891	891	0
58	20240531	173800	293785486	891	891	891	891	0
59	20240531	173700	293785486	891	891	891	891	0
60	20240531	173600	293785486	891	891	891	891	0
61	20240531	173500	293785486	891	891	891	891	0
62	20240531	173400	293785486	891	891	891	891	3198
63	20240531	173300	293785486	891	891	891	891	0
64	20240531	173200	293785486	891	891	891	891	0
65	20240531	173100	293785486	891	891	891	891	0
66	20240531	173000	293785486	891	891	891	891	0
67	20240531	172900	293785486	891	891	891	891	0
68	20240531	172800	293785486	891	891	891	891	0
69	20240531	172700	293785486	891	891	891	891	0
70	20240531	172600	293785486	891	891	891	891	0
71	20240531	172500	293785486	891	891	891	891	0
72	20240531	172400	293785486	891	891	891	891	0
73	20240531	172300	293785486	891	891	891	891	0
74	20240531	172200	293785486	891	891	891	891	0
75	20240531	172100	293785486	891	891	891	891	0
76	20240531	172000	293785486	891	891	891	891	0
77	20240531	171900	293785486	891	891	891	891	0
78	20240531	171800	293785486	891	891	891	891	0
79	20240531	171700	293785486	891	891	891	891	0
80	20240531	171600	293785486	891	891	891	891	0
81	20240531	171500	293785486	891	891	891	891	0
82	20240531	171400	293785486	891	891	891	891	0
83	20240531	171300	293785486	891	891	891	891	0
84	20240531	171200	293785486	891	891	891	891	0
85	20240531	171100	293785486	891	891	891	891	0
86	20240531	171000	293785486	891	891	891	891	0
87	20240531	170900	293785486	891	891	891	891	0
88	20240531	170800	293785486	891	891	891	891	0
89	20240531	170700	293785486	891	891	891	891	0
90	20240531	170600	293785486	891	891	891	891	0
91	20240531	170500	293785486	891	891	891	891	0
92	20240531	170400	293785486	891	891	891	891	3198
93	20240531	170300	293785486	891	891	891	891	0
94	20240531	170200	293785486	891	891	891	891	0
95	20240531	170100	293785486	891	891	891	891	0
96	20240531	170000	293785486	891	891	891	891	0
97	20240531	165900	293785486	891	891	891	891	0
98	20240531	165800	293785486	891	891	891	891	0
99	20240531	165700	293785486	891	891	891	891	0
100	20240531	165600	293785486	891	891	891	891	0
101	20240531	165500	293785486	891	891	891	891	0
102	20240531	165400	293785486	891	891	891	891	0
103	20240531	165300	293785486	891	891	891	891	0
104	20240531	165200	293785486	891	891	891	891	0
105	20240531	165100	293785486	891	891	891	891	0
106	20240531	165000	293785486	891	891	891	891	0
107	20240531	164900	293785486	891	891	891	891	0
108	20240531	164800	293785486	891	891	891	891	0
109	20240531	164700	293785486	891	891	891	891	0
110	20240531	164600	293785486	891	891	891	891	0
111	20240531	164500	293785486	891	891	891	891	0
112	20240531	164400	293785486	891	891	891	891	0
113	20240531	164300	293785486	891	891	891	891	0
114	20240531	164200	293785486	891	891	891	891	0
115	20240531	164100	293785486	891	891	891	891	0
116	20240531	164000	293785486	891	891	891	891	0
117	20240531	163900	293785486	891	891	891	891	0
118	20240531	163800	293785486	891	891	891	891	0
119	20240531	163700	293785486	891	891	891	891	0
120	20240531	163600	293785486	891	891	891	891	0
121	20240531	163500	293785486	891	891	891	891	0
122	20240531	163400	293785486	891	891	891	891	3198
123	20240531	163300	293785486	891	891	891	891	0
124	20240531	163200	293785486	891	891	891	891	0
125	20240531	163100	293785486	891	891	891	891	0
126	20240531	163000	293785486	891	891	891	891	0
127	20240531	162900	293785486	891	891	891	891	0
128	20240531	162800	293785486	891	891	891	891	0
129	20240531	162700	293785486	891	891	891	891	0
130	20240531	162600	293785486	891	891	891	891	0
131	20240531	162500	293785486	891	891	891	891	0
132	20240531	162400	293785486	891	891	891	891	0
133	20240531	162300	293785486	891	891	891	891	0
134	20240531	162200	293785486	891	891	891	891	0
135	20240531	162100	293785486	891	891	891	891	0
136	20240531	162000	293785486	891	891	891	891	0
137	20240531	161900	293785486	891	891	891	891	0
138	20240531	161800	293785486	891	891	891	891	0
139	20240531	161700	293785486	891	891	891	891	0
140	20240531	161600	293785486	891	891	891	891	0
141	20240531	161500	293785486	891	891	891	891	0
142	20240531	161400	293785486	891	891	891	891	0
143	20240531	161300	293785486	891	891	891	891	0
144	20240531	161200	293785486	891	891	891	891	0
145	20240531	161100	293785486	891	891	891	891	0
146	20240531	161000	293785486	891	891	891	891	0
147	20240531	160900	293785486	891	891	891	891	0
148	20240531	160800	293785486	891	891	891	891	0
149	20240531	160700	293785486	891	891	891	891	0
150	20240531	160600	293785486	891	891	891	891	0
151	20240531	160500	293785486	891	891	891	891	0
152	20240531	160400	293785486	891	891	891	891	3198
153	20240531	160300	293785486	891	891	891	891	0
154	20240531	160200	293785486	891	891	891	891	0
155	20240531	160100	293785486	891	891	891	891	0
156	20240531	160000	293785486	891	891	891	891	0
157	20240531	155900	293785486	891	891	891	891	0
158	20240531	155800	293785486	891	891	891	891	0
159	20240531	155700	293785486	891	891	891	891	0
160	20240531	155600	293785486	891	891	891	891	0
161	20240531	155500	293785486	891	891	891	891	0
162	20240531	155400	293785486	891	891	891	891	0
163	20240531	155300	293785486	891	891	891	891	0
164	20240531	155200	293785486	891	891	891	891	0
165	20240531	155100	293785486	891	891	891	891	0
166	20240531	155000	293785486	891	891	891	891	0
167	20240531	154900	293785486	891	891	891	891	0
168	20240531	154800	293785486	891	891	891	891	0
169	20240531	154700	293785486	891	891	891	891	0
170	20240531	154600	293785486	891	891	891	891	0
171	20240531	154500	293785486	891	891	891	891	0
172	20240531	154400	293785486	891	891	891	891	0
173	20240531	154300	293785486	891	891	891	891	0
174	20240531	154200	293785486	891	891	891	891	0
175	20240531	154100	293785486	891	891	891	891	0
176	20240531	154000	293785486	891	891	891	891	0
177	20240531	153900	293785486	891	891	891	891	0
178	20240531	153800	293785486	891	891	891	891	0
179	20240531	153700	293785486	891	891	891	891	0
180	20240531	153600	293785486	891	891	891	891	0
181	20240531	153500	293785486	891	891	891	891	0
182	20240531	153400	293785486	891	891	891	891	3198
183	20240531	153300	293785486	891	891	891	891	0
184	20240531	153200	293785486	891	891	891	891	0
185	20240531	153100	293785486	891	891	891	891	0
186	20240531	153000	293785486	891	891	891	891	3198
187	20240531	152900	290936068	891	891	891	891	0
188	20240531	152800	290936068	891	891	891	891	0
189	20240531	152700	290936068	891	891	891	891	0
190	20240531	152600	290936068	891	891	891	891	0
191	20240531	152500	290936068	891	891	891	891	0
192	20240531	152400	290936068	891	891	891	891	0
193	20240531	152300	290936068	891	891	891	891	0
194	20240531	152200	290936068	891	891	891	891	0
195	20240531	152100	290936068	891	891	891	891	0
196	20240531	152000	290936068	891	891	891	891	0
197	20240531	151900	290936068	891	891	891	891	0
198	20240531	151800	290936068	891	891	891	891	0
199	20240531	151700	290936068	891	890	891	888	2138
200	20240531	151600	289033321	890	890	890	890	0
201	20240531	151500	289033321	890	888	890	888	2760
202	20240531	151400	286582241	890	891	894	890	6955
203	20240531	151300	280385279	891	891	891	891	8
204	20240531	151200	280378151	890	890	890	890	0
205	20240531	151100	280378151	890	888	890	888	143
206	20240531	151000	280251020	889	887	889	887	4
207	20240531	150900	280247469	887	886	891	886	4505
208	20240531	150800	276248778	886	889	891	886	29072
209	20240531	150700	250376579	889	888	889	888	2400
210	20240531	150600	248242984	888	887	889	887	2511
211	20240531	150500	246010719	886	886	889	886	691
212	20240531	150400	245396524	886	886	886	886	5
213	20240531	150300	245392094	886	886	888	886	10
214	20240531	150200	245383229	886	886	887	886	12
215	20240531	150100	245372590	886	886	887	886	2825
216	20240531	150000	242866820	886	886	886	886	8
217	20240531	145900	242859732	886	886	886	886	5
218	20240531	145800	242855302	886	886	886	886	4
219	20240531	145700	242851758	886	886	886	886	5
220	20240531	145600	242847328	886	885	886	885	2015
221	20240531	145500	241062042	886	885	886	885	172
222	20240531	145400	240909688	885	885	886	885	1005
223	20240531	145300	240019263	885	885	886	885	9116
224	20240531	145200	231946603	885	886	886	885	105
225	20240531	145100	231853578	885	885	885	885	5
226	20240531	145000	231849153	885	885	885	885	506
227	20240531	144900	231401343	885	886	886	885	559
228	20240531	144800	230906070	886	885	886	885	5
229	20240531	144700	230901641	885	885	886	885	228
230	20240531	144600	230699638	885	885	886	885	949
231	20240531	144500	229858828	885	886	886	885	1035
232	20240531	144400	228942807	885	885	885	885	0
233	20240531	144300	228942807	885	885	885	885	0
234	20240531	144200	228942807	885	885	885	885	0
235	20240531	144100	228942807	885	885	885	885	0
236	20240531	144000	228942807	885	886	886	885	5710
237	20240531	143900	223889032	886	886	886	886	0
238	20240531	143800	223889032	886	886	886	886	0
239	20240531	143700	223889032	886	886	886	886	994
240	20240531	143600	223008348	887	887	887	887	0
241	20240531	143500	223008348	887	887	887	887	0
242	20240531	143400	223008348	887	887	887	887	0
243	20240531	143300	223008348	887	887	887	887	25
244	20240531	143200	222986173	885	885	885	885	0
245	20240531	143100	222986173	885	885	885	885	0
246	20240531	143000	222986173	885	886	886	885	1003
247	20240531	142900	222098514	886	887	887	886	2
248	20240531	142800	222096741	885	885	885	885	748
249	20240531	142700	221434761	885	885	885	885	1141
250	20240531	142600	220424976	885	885	885	885	386
251	20240531	142500	220083366	885	885	885	885	833
252	20240531	142400	219346161	887	887	887	887	105
253	20240531	142300	219253026	887	887	887	887	49
254	20240531	142200	219209563	885	886	886	885	1158
255	20240531	142100	218184726	886	886	886	886	3
256	20240531	142000	218182068	886	889	889	886	102
257	20240531	141900	218091687	889	889	889	889	12
258	20240531	141800	218081019	889	888	889	888	4
259	20240531	141700	218077464	889	888	889	888	2
260	20240531	141600	218075687	890	887	890	887	400
261	20240531	141500	217720001	886	886	886	886	182
262	20240531	141400	217558749	885	885	885	885	0
263	20240531	141300	217558749	885	885	885	885	0
264	20240531	141200	217558749	885	886	886	885	6179
265	20240531	141100	212090313	886	886	886	886	0
266	20240531	141000	212090313	886	886	886	886	224
267	20240531	140900	211891849	886	886	886	886	103
268	20240531	140800	211800591	886	886	886	886	230
269	20240531	140700	211596811	885	885	885	885	4629
270	20240531	140600	207500146	885	885	885	885	0
271	20240531	140500	207500146	885	887	887	885	671
272	20240531	140400	206905780	889	889	889	889	0
273	20240531	140300	206905780	889	889	889	889	0
274	20240531	140200	206905780	889	889	889	889	0
275	20240531	140100	206905780	889	889	889	889	0
276	20240531	140000	206905780	889	889	889	889	0
277	20240531	135900	206905780	889	888	889	888	3
278	20240531	135800	206903114	889	889	889	889	0
279	20240531	135700	206903114	889	886	889	886	1013
280	20240531	135600	206005584	886	887	887	886	2
281	20240531	135500	206003811	889	889	889	889	41
282	20240531	135400	205967362	889	889	889	889	63
283	20240531	135300	205911355	890	890	890	890	0
284	20240531	135200	205911355	890	890	890	888	467
285	20240531	135100	205495864	890	886	890	886	1057
286	20240531	135000	204556835	885	885	885	885	0
287	20240531	134900	204556835	885	885	885	885	0
288	20240531	134800	204556835	885	885	885	885	288
289	20240531	134700	204301955	885	885	885	885	17274
290	20240531	134600	189014465	886	886	886	886	0
291	20240531	134500	189014465	886	886	886	886	9
292	20240531	134400	189006491	885	885	885	885	0
293	20240531	134300	189006491	885	885	885	885	0
294	20240531	134200	189006491	885	885	885	885	0
295	20240531	134100	189006491	885	885	885	885	0
296	20240531	134000	189006491	885	885	885	885	0
297	20240531	133900	189006491	885	885	885	885	862
298	20240531	133800	188243621	886	887	887	886	80
299	20240531	133700	188172681	887	887	887	887	0
300	20240531	133600	188172681	887	887	887	887	20
301	20240531	133500	188154941	887	887	887	887	0
302	20240531	133400	188154941	887	887	887	887	31
303	20240531	133300	188127444	885	885	885	885	0
304	20240531	133200	188127444	885	885	885	885	0
305	20240531	133100	188127444	885	885	885	885	862
306	20240531	133000	187364574	885	885	885	885	0
307	20240531	132900	187364574	885	885	885	885	219
308	20240531	132800	187170759	885	885	885	885	0
309	20240531	132700	187170759	885	885	885	885	51
310	20240531	132600	187125624	887	887	887	887	0
311	20240531	132500	187125624	887	887	887	887	0
312	20240531	132400	187125624	887	887	887	887	0
313	20240531	132300	187125624	887	887	887	887	1
314	20240531	132200	187124737	885	886	886	885	906
315	20240531	132100	186322883	886	886	886	886	0
316	20240531	132000	186322883	886	888	888	886	259
317	20240531	131900	186093353	889	889	889	889	0
318	20240531	131800	186093353	889	888	889	888	1016
319	20240531	131700	185190452	887	887	887	887	0
320	20240531	131600	185190452	887	887	887	887	0
321	20240531	131500	185190452	887	887	887	887	0
322	20240531	131400	185190452	887	887	887	887	0
323	20240531	131300	185190452	887	887	887	887	0
324	20240531	131200	185190452	887	887	887	887	0
325	20240531	131100	185190452	887	887	887	887	0
326	20240531	131000	185190452	887	887	888	887	1559
327	20240531	130900	183806152	886	886	886	886	862
328	20240531	130800	183042420	888	888	888	888	0
329	20240531	130700	183042420	888	888	888	888	0
330	20240531	130600	183042420	888	888	888	888	0
331	20240531	130500	183042420	888	888	888	888	0
332	20240531	130400	183042420	888	888	888	888	105
333	20240531	130300	182949180	886	886	886	886	0
334	20240531	130200	182949180	886	886	886	886	0
335	20240531	130100	182949180	886	886	886	886	0
336	20240531	130000	182949180	886	888	888	886	885
337	20240531	125900	182165027	888	888	888	888	4
338	20240531	125800	182161475	886	886	886	886	0
339	20240531	125700	182161475	886	886	886	886	0
340	20240531	125600	182161475	886	886	886	886	0
341	20240531	125500	182161475	886	886	886	886	0
342	20240531	125400	182161475	886	886	886	886	0
343	20240531	125300	182161475	886	886	886	886	0
344	20240531	125200	182161475	886	886	886	886	0
345	20240531	125100	182161475	886	886	886	886	862
346	20240531	125000	181397743	888	888	888	888	200
347	20240531	124900	181220143	888	888	888	888	0
348	20240531	124800	181220143	888	888	888	888	0
349	20240531	124700	181220143	888	888	888	888	1002
350	20240531	124600	180330367	888	888	888	888	8
351	20240531	124500	180323263	888	888	888	888	221
352	20240531	124400	180127015	888	888	888	888	50
353	20240531	124300	180082615	886	886	886	886	0
354	20240531	124200	180082615	886	886	886	886	10
355	20240531	124100	180073755	886	886	886	886	2
356	20240531	124000	180071983	886	886	886	886	862
357	20240531	123900	179308251	886	887	887	886	57
358	20240531	123800	179257748	887	887	887	887	0
359	20240531	123700	179257748	887	887	887	887	0
360	20240531	123600	179257748	887	887	887	887	2
361	20240531	123500	179255974	887	887	887	887	1
362	20240531	123400	179255087	887	887	887	887	490
363	20240531	123300	178820457	886	886	886	886	0
364	20240531	123200	178820457	886	886	886	886	0
365	20240531	123100	178820457	886	886	886	886	0
366	20240531	123000	178820457	886	886	886	886	0
367	20240531	122900	178820457	886	886	886	886	0
368	20240531	122800	178820457	886	886	886	886	0
369	20240531	122700	178820457	886	886	886	886	0
370	20240531	122600	178820457	886	886	886	886	0
371	20240531	122500	178820457	886	887	887	886	868
372	20240531	122400	178051403	886	886	886	886	0
373	20240531	122300	178051403	886	886	886	886	0
374	20240531	122200	178051403	886	886	886	886	0
375	20240531	122100	178051403	886	886	886	886	0
376	20240531	122000	178051403	886	886	886	886	0
377	20240531	121900	178051403	886	886	886	886	0
378	20240531	121800	178051403	886	886	886	886	0
379	20240531	121700	178051403	886	889	889	886	782
380	20240531	121600	177358192	889	888	889	888	51
381	20240531	121500	177312854	889	888	889	888	2
382	20240531	121400	177311077	889	888	889	888	5
383	20240531	121300	177306634	889	888	889	887	63
384	20240531	121200	177250702	888	887	888	887	1015
385	20240531	121100	176350382	888	888	888	888	89
386	20240531	121000	176271350	888	887	888	887	1409
387	20240531	120900	175020189	887	889	889	887	3
388	20240531	120800	175017526	889	888	889	888	5
389	20240531	120700	175013084	886	886	886	886	1000
390	20240531	120600	174127084	889	889	889	889	0
391	20240531	120500	174127084	889	886	889	886	2001
392	20240531	120400	172354195	886	886	886	886	881
393	20240531	120300	171573629	884	885	885	884	2000
394	20240531	120200	169805379	885	885	885	885	0
395	20240531	120100	169805379	885	885	885	885	0
396	20240531	120000	169805379	885	885	885	885	0
397	20240531	115900	169805379	885	885	885	885	1701
398	20240531	115800	168299994	886	886	886	886	0
399	20240531	115700	168299994	886	886	886	886	50
400	20240531	115600	168255694	886	886	886	886	4
401	20240531	115500	168252150	885	885	885	885	0
402	20240531	115400	168252150	885	885	885	885	8576
403	20240531	115300	160662390	884	884	884	884	0
404	20240531	115200	160662390	884	884	884	884	0
405	20240531	115100	160662390	884	884	884	884	0
406	20240531	115000	160662390	884	884	884	884	0
407	20240531	114900	160662390	884	884	884	884	100
408	20240531	114800	160573990	884	884	884	884	0
409	20240531	114700	160573990	884	889	889	884	11915
410	20240531	114600	150024862	885	885	885	885	6345
411	20240531	114500	144409537	885	885	885	885	0
412	20240531	114400	144409537	885	885	885	885	57
413	20240531	114300	144359092	885	885	885	885	11
414	20240531	114200	144349357	885	885	885	885	30
415	20240531	114100	144322807	885	884	885	883	992
416	20240531	114000	143446867	883	883	883	883	0
417	20240531	113900	143446867	883	885	885	883	3464
418	20240531	113800	140388114	886	886	886	886	0
419	20240531	113700	140388114	886	886	886	886	0
420	20240531	113600	140388114	886	886	886	886	12
421	20240531	113500	140377482	886	885	886	884	7002
422	20240531	113400	134187605	889	889	889	889	0
423	20240531	113300	134187605	889	889	889	889	0
424	20240531	113200	134187605	889	884	889	884	3594
425	20240531	113100	131010504	883	883	883	883	2312
426	20240531	113000	128969008	882	883	883	882	227
427	20240531	112900	128768793	883	883	883	883	20
428	20240531	112800	128751133	883	883	883	882	256
429	20240531	112700	128525196	883	883	883	883	3964
430	20240531	112600	125024984	882	882	882	882	10
431	20240531	112500	125016164	882	885	885	882	4441
432	20240531	112400	121096137	885	885	885	883	6418
433	20240531	112300	115419921	885	885	885	885	0
434	20240531	112200	115419921	885	885	885	885	2331
435	20240531	112100	113356986	885	886	886	885	3800
436	20240531	112000	109993925	885	885	885	885	0
437	20240531	111900	109993925	885	888	888	885	36324
438	20240531	111800	77757850	888	888	888	888	0
439	20240531	111700	77757850	888	888	888	888	0
440	20240531	111600	77757850	888	888	888	888	22
441	20240531	111500	77738314	889	889	889	889	103
442	20240531	111400	77646747	889	889	889	889	0
443	20240531	111300	77646747	889	889	889	889	1
444	20240531	111200	77645858	889	889	889	889	0
445	20240531	111100	77645858	889	889	889	889	0
446	20240531	111000	77645858	889	889	889	889	2595
447	20240531	110900	75338903	888	888	888	888	27
448	20240531	110800	75314927	888	888	888	888	0
449	20240531	110700	75314927	888	888	888	888	0
450	20240531	110600	75314927	888	888	888	888	0
451	20240531	110500	75314927	888	889	889	888	938
452	20240531	110400	74481199	889	889	889	889	30
453	20240531	110300	74454529	889	888	889	888	2769
454	20240531	110200	71995656	890	889	890	889	2
455	20240531	110100	71993877	888	889	889	888	3710
456	20240531	110000	68696206	889	889	889	889	20
457	20240531	105900	68678426	889	889	889	889	30
458	20240531	105800	68651756	889	889	889	889	0
459	20240531	105700	68651756	889	889	889	889	0
460	20240531	105600	68651756	889	889	889	889	0
461	20240531	105500	68651756	889	889	889	889	0
462	20240531	105400	68651756	889	889	889	889	2943
463	20240531	105300	66035429	889	889	889	889	0
464	20240531	105200	66035429	889	889	889	889	1144
465	20240531	105100	65018413	890	890	890	890	54
466	20240531	105000	64970353	890	890	890	890	0
467	20240531	104900	64970353	890	890	890	890	0
468	20240531	104800	64970353	890	890	890	890	0
469	20240531	104700	64970353	890	890	890	890	0
470	20240531	104600	64970353	890	890	890	890	0
471	20240531	104500	64970353	890	890	890	890	0
472	20240531	104400	64970353	890	890	890	890	0
473	20240531	104300	64970353	890	890	890	890	0
474	20240531	104200	64970353	890	890	890	890	0
475	20240531	104100	64970353	890	890	890	890	0
476	20240531	104000	64970353	890	890	890	890	0
477	20240531	103900	64970353	890	890	890	890	333
478	20240531	103800	64673983	890	890	890	890	0
479	20240531	103700	64673983	890	890	890	890	0
480	20240531	103600	64673983	890	890	890	890	0
481	20240531	103500	64673983	890	890	890	890	0
482	20240531	103400	64673983	890	890	890	890	0
483	20240531	103300	64673983	890	890	890	890	0
484	20240531	103200	64673983	890	890	890	890	890
485	20240531	103100	63881883	891	891	891	891	0
486	20240531	103000	63881883	891	891	891	891	0
487	20240531	102900	63881883	891	891	891	891	0
488	20240531	102800	63881883	891	891	891	891	0
489	20240531	102700	63881883	891	891	891	891	0
490	20240531	102600	63881883	891	891	891	891	0
491	20240531	102500	63881883	891	891	891	891	0
492	20240531	102400	63881883	891	891	891	891	2
493	20240531	102300	63880101	889	889	889	889	0
494	20240531	102200	63880101	889	889	889	889	0
495	20240531	102100	63880101	889	889	889	889	12
496	20240531	102000	63869433	891	891	891	891	0
497	20240531	101900	63869433	891	891	891	891	0
498	20240531	101800	63869433	891	891	891	891	40
499	20240531	101700	63833793	891	891	891	891	0
500	20240531	101600	63833793	891	891	891	891	0
501	20240531	101500	63833793	891	891	891	891	0
502	20240531	101400	63833793	891	891	891	891	1126
503	20240531	101300	62830527	891	891	891	891	0
504	20240531	101200	62830527	891	891	891	891	0
505	20240531	101100	62830527	891	891	891	891	540
506	20240531	101000	62349387	891	889	891	889	5947
507	20240531	100900	57062308	888	889	889	888	895
508	20240531	100800	56267518	889	889	889	888	193
509	20240531	100700	56096071	888	889	889	888	3602
510	20240531	100600	52895495	888	889	889	888	3007
511	20240531	100500	50222662	890	890	890	890	0
512	20240531	100400	50222662	890	890	890	890	0
513	20240531	100300	50222662	890	890	890	890	5
514	20240531	100200	50218212	890	890	890	890	0
515	20240531	100100	50218212	890	890	890	890	32
516	20240531	100000	50189732	890	890	890	890	34
517	20240531	095900	50159472	889	889	889	889	0
518	20240531	095800	50159472	889	889	889	889	300
519	20240531	095700	49892772	889	889	889	889	56
520	20240531	095600	49842988	889	891	891	889	25680
521	20240531	095500	26969440	891	894	894	891	18703
522	20240531	095400	10272920	894	897	897	894	2302
523	20240531	095300	8214929	897	896	897	896	895
524	20240531	095200	7412372	894	896	897	894	1613
525	20240531	095100	5967908	896	896	896	896	0
526	20240531	095000	5967908	896	896	896	896	0
527	20240531	094900	5967908	896	896	896	896	0
528	20240531	094800	5967908	896	896	896	896	0
529	20240531	094700	5967908	896	896	896	896	0
530	20240531	094600	5967908	896	896	896	896	0
531	20240531	094500	5967908	896	896	896	896	20
532	20240531	094400	5949988	896	896	896	896	8
533	20240531	094300	5942820	895	895	895	895	0
534	20240531	094200	5942820	895	895	895	895	20
535	20240531	094100	5924920	895	895	895	895	0
536	20240531	094000	5924920	895	895	895	895	5
537	20240531	093900	5920445	896	896	896	896	0
538	20240531	093800	5920445	896	896	896	896	1
539	20240531	093700	5919549	895	895	895	895	0
540	20240531	093600	5919549	895	896	896	895	508
541	20240531	093500	5464387	895	895	895	895	1289
542	20240531	093400	4310732	896	896	896	896	103
543	20240531	093300	4218444	896	896	896	896	0
544	20240531	093200	4218444	896	896	896	896	1
545	20240531	093100	4217548	895	895	895	895	0
546	20240531	093000	4217548	895	895	895	895	0
547	20240531	092900	4217548	895	895	895	895	0
548	20240531	092800	4217548	895	895	895	895	0
549	20240531	092700	4217548	895	895	895	895	0
550	20240531	092600	4217548	895	895	895	895	0
551	20240531	092500	4217548	895	895	895	895	38
552	20240531	092400	4183538	895	895	895	895	272
553	20240531	092300	3940098	895	895	895	895	232
554	20240531	092200	3732458	894	894	894	894	0
555	20240531	092100	3732458	894	894	894	894	0
556	20240531	092000	3732458	894	894	894	894	678
557	20240531	091900	3126326	894	894	894	894	1
558	20240531	091800	3125432	891	891	891	891	0
559	20240531	091700	3125432	891	891	891	891	0
560	20240531	091600	3125432	891	891	891	891	0
561	20240531	091500	3125432	891	891	891	891	0
562	20240531	091400	3125432	891	893	893	891	82
563	20240531	091300	3052303	892	892	892	892	0
564	20240531	091200	3052303	892	892	892	892	0
565	20240531	091100	3052303	892	892	892	892	0
566	20240531	091000	3052303	892	890	896	890	486
567	20240531	090900	2619196	891	891	891	891	0
568	20240531	090800	2619196	891	891	891	891	0
569	20240531	090700	2619196	891	890	891	890	527
570	20240531	090600	2150165	890	890	890	890	0
571	20240531	090500	2150165	890	890	890	890	0
572	20240531	090400	2150165	890	890	890	890	1
573	20240531	090300	2149275	890	890	890	890	11
574	20240531	090200	2139485	890	890	890	890	111
575	20240531	090100	2040695	889	890	890	889	323
576	20240531	090000	1753298	889	890	890	889	1970