KissMeData/038620/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	192300	100607332	797	797	797	797	74
3	20240528	192200	100607332	797	797	797	797	0
4	20240528	192100	100607332	797	797	797	797	0
5	20240528	192000	100607332	797	797	797	797	0
6	20240528	191900	100607332	797	797	797	797	0
7	20240528	191800	100607332	797	797	797	797	0
8	20240528	191700	100607332	797	797	797	797	0
9	20240528	191600	100607332	797	797	797	797	0
10	20240528	191500	100607332	797	797	797	797	0
11	20240528	191400	100607332	797	797	797	797	0
12	20240528	191300	100607332	797	797	797	797	0
13	20240528	191200	100607332	797	797	797	797	0
14	20240528	191100	100607332	797	797	797	797	0
15	20240528	191000	100607332	797	797	797	797	0
16	20240528	190900	100607332	797	797	797	797	0
17	20240528	190800	100607332	797	797	797	797	0
18	20240528	190700	100607332	797	797	797	797	0
19	20240528	190600	100607332	797	797	797	797	0
20	20240528	190500	100607332	797	797	797	797	0
21	20240528	190400	100607332	797	797	797	797	0
22	20240528	190300	100607332	797	797	797	797	0
23	20240528	190200	100607332	797	797	797	797	0
24	20240528	190100	100607332	797	797	797	797	0
25	20240528	190000	100607332	797	797	797	797	0
26	20240528	185900	100607332	797	797	797	797	0
27	20240528	185800	100607332	797	797	797	797	0
28	20240528	185700	100607332	797	797	797	797	0
29	20240528	185600	100607332	797	797	797	797	0
30	20240528	185500	100607332	797	797	797	797	0
31	20240528	185400	100607332	797	797	797	797	0
32	20240528	185300	100607332	797	797	797	797	74
33	20240528	185200	100607332	797	797	797	797	0
34	20240528	185100	100607332	797	797	797	797	0
35	20240528	185000	100607332	797	797	797	797	0
36	20240528	184900	100607332	797	797	797	797	0
37	20240528	184800	100607332	797	797	797	797	0
38	20240528	184700	100607332	797	797	797	797	0
39	20240528	184600	100607332	797	797	797	797	0
40	20240528	184500	100607332	797	797	797	797	0
41	20240528	184400	100607332	797	797	797	797	0
42	20240528	184300	100607332	797	797	797	797	0
43	20240528	184200	100607332	797	797	797	797	0
44	20240528	184100	100607332	797	797	797	797	0
45	20240528	184000	100607332	797	797	797	797	0
46	20240528	183900	100607332	797	797	797	797	0
47	20240528	183800	100607332	797	797	797	797	0
48	20240528	183700	100607332	797	797	797	797	0
49	20240528	183600	100607332	797	797	797	797	0
50	20240528	183500	100607332	797	797	797	797	0
51	20240528	183400	100607332	797	797	797	797	0
52	20240528	183300	100607332	797	797	797	797	0
53	20240528	183200	100607332	797	797	797	797	0
54	20240528	183100	100607332	797	797	797	797	0
55	20240528	183000	100607332	797	797	797	797	0
56	20240528	182900	100607332	797	797	797	797	0
57	20240528	182800	100607332	797	797	797	797	0
58	20240528	182700	100607332	797	797	797	797	0
59	20240528	182600	100607332	797	797	797	797	0
60	20240528	182500	100607332	797	797	797	797	0
61	20240528	182400	100607332	797	797	797	797	0
62	20240528	182300	100607332	797	797	797	797	74
63	20240528	182200	100607332	797	797	797	797	0
64	20240528	182100	100607332	797	797	797	797	0
65	20240528	182000	100607332	797	797	797	797	0
66	20240528	181900	100607332	797	797	797	797	0
67	20240528	181800	100607332	797	797	797	797	0
68	20240528	181700	100607332	797	797	797	797	0
69	20240528	181600	100607332	797	797	797	797	0
70	20240528	181500	100607332	797	797	797	797	0
71	20240528	181400	100607332	797	797	797	797	0
72	20240528	181300	100607332	797	797	797	797	0
73	20240528	181200	100607332	797	797	797	797	0
74	20240528	181100	100607332	797	797	797	797	0
75	20240528	181000	100607332	797	797	797	797	0
76	20240528	180900	100607332	797	797	797	797	0
77	20240528	180800	100607332	797	797	797	797	0
78	20240528	180700	100607332	797	797	797	797	0
79	20240528	180600	100607332	797	797	797	797	0
80	20240528	180500	100607332	797	797	797	797	0
81	20240528	180400	100607332	797	797	797	797	0
82	20240528	180300	100607332	797	797	797	797	0
83	20240528	180200	100607332	797	797	797	797	0
84	20240528	180100	100607332	797	797	797	797	0
85	20240528	180000	100607332	797	797	797	797	0
86	20240528	175900	100607332	797	797	797	797	0
87	20240528	175800	100607332	797	797	797	797	0
88	20240528	175700	100607332	797	797	797	797	0
89	20240528	175600	100607332	797	797	797	797	0
90	20240528	175500	100607332	797	797	797	797	0
91	20240528	175400	100607332	797	797	797	797	0
92	20240528	175300	100607332	797	797	797	797	74
93	20240528	175200	100607332	797	797	797	797	0
94	20240528	175100	100607332	797	797	797	797	0
95	20240528	175000	100607332	797	797	797	797	0
96	20240528	174900	100607332	797	797	797	797	0
97	20240528	174800	100607332	797	797	797	797	0
98	20240528	174700	100607332	797	797	797	797	0
99	20240528	174600	100607332	797	797	797	797	0
100	20240528	174500	100607332	797	797	797	797	0
101	20240528	174400	100607332	797	797	797	797	0
102	20240528	174300	100607332	797	797	797	797	0
103	20240528	174200	100607332	797	797	797	797	0
104	20240528	174100	100607332	797	797	797	797	0
105	20240528	174000	100607332	797	797	797	797	0
106	20240528	173900	100607332	797	797	797	797	0
107	20240528	173800	100607332	797	797	797	797	0
108	20240528	173700	100607332	797	797	797	797	0
109	20240528	173600	100607332	797	797	797	797	0
110	20240528	173500	100607332	797	797	797	797	0
111	20240528	173400	100607332	797	797	797	797	0
112	20240528	173300	100607332	797	797	797	797	0
113	20240528	173200	100607332	797	797	797	797	0
114	20240528	173100	100607332	797	797	797	797	0
115	20240528	173000	100607332	797	797	797	797	0
116	20240528	172900	100607332	797	797	797	797	0
117	20240528	172800	100607332	797	797	797	797	0
118	20240528	172700	100607332	797	797	797	797	0
119	20240528	172600	100607332	797	797	797	797	0
120	20240528	172500	100607332	797	797	797	797	0
121	20240528	172400	100607332	797	797	797	797	0
122	20240528	172300	100607332	797	797	797	797	74
123	20240528	172200	100607332	797	797	797	797	0
124	20240528	172100	100607332	797	797	797	797	0
125	20240528	172000	100607332	797	797	797	797	0
126	20240528	171900	100607332	797	797	797	797	0
127	20240528	171800	100607332	797	797	797	797	0
128	20240528	171700	100607332	797	797	797	797	0
129	20240528	171600	100607332	797	797	797	797	0
130	20240528	171500	100607332	797	797	797	797	0
131	20240528	171400	100607332	797	797	797	797	0
132	20240528	171300	100607332	797	797	797	797	0
133	20240528	171200	100607332	797	797	797	797	0
134	20240528	171100	100607332	797	797	797	797	0
135	20240528	171000	100607332	797	797	797	797	0
136	20240528	170900	100607332	797	797	797	797	0
137	20240528	170800	100607332	797	797	797	797	0
138	20240528	170700	100607332	797	797	797	797	0
139	20240528	170600	100607332	797	797	797	797	0
140	20240528	170500	100607332	797	797	797	797	0
141	20240528	170400	100607332	797	797	797	797	0
142	20240528	170300	100607332	797	797	797	797	0
143	20240528	170200	100607332	797	797	797	797	0
144	20240528	170100	100607332	797	797	797	797	0
145	20240528	170000	100607332	797	797	797	797	0
146	20240528	165900	100607332	797	797	797	797	0
147	20240528	165800	100607332	797	797	797	797	0
148	20240528	165700	100607332	797	797	797	797	0
149	20240528	165600	100607332	797	797	797	797	0
150	20240528	165500	100607332	797	797	797	797	0
151	20240528	165400	100607332	797	797	797	797	0
152	20240528	165300	100607332	797	797	797	797	74
153	20240528	165200	100607332	797	797	797	797	0
154	20240528	165100	100607332	797	797	797	797	0
155	20240528	165000	100607332	797	797	797	797	0
156	20240528	164900	100607332	797	797	797	797	0
157	20240528	164800	100607332	797	797	797	797	0
158	20240528	164700	100607332	797	797	797	797	0
159	20240528	164600	100607332	797	797	797	797	0
160	20240528	164500	100607332	797	797	797	797	0
161	20240528	164400	100607332	797	797	797	797	0
162	20240528	164300	100607332	797	797	797	797	0
163	20240528	164200	100607332	797	797	797	797	0
164	20240528	164100	100607332	797	797	797	797	0
165	20240528	164000	100607332	797	797	797	797	0
166	20240528	163900	100607332	797	797	797	797	0
167	20240528	163800	100607332	797	797	797	797	0
168	20240528	163700	100607332	797	797	797	797	0
169	20240528	163600	100607332	797	797	797	797	0
170	20240528	163500	100607332	797	797	797	797	0
171	20240528	163400	100607332	797	797	797	797	0
172	20240528	163300	100607332	797	797	797	797	0
173	20240528	163200	100607332	797	797	797	797	0
174	20240528	163100	100607332	797	797	797	797	0
175	20240528	163000	100607332	797	797	797	797	0
176	20240528	162900	100607332	797	797	797	797	0
177	20240528	162800	100607332	797	797	797	797	0
178	20240528	162700	100607332	797	797	797	797	0
179	20240528	162600	100607332	797	797	797	797	0
180	20240528	162500	100607332	797	797	797	797	0
181	20240528	162400	100607332	797	797	797	797	0
182	20240528	162300	100607332	797	797	797	797	74
183	20240528	162200	100607332	797	797	797	797	0
184	20240528	162100	100607332	797	797	797	797	0
185	20240528	162000	100607332	797	797	797	797	0
186	20240528	161900	100607332	797	797	797	797	0
187	20240528	161800	100607332	797	797	797	797	0
188	20240528	161700	100607332	797	797	797	797	0
189	20240528	161600	100607332	797	797	797	797	0
190	20240528	161500	100607332	797	797	797	797	0
191	20240528	161400	100607332	797	797	797	797	0
192	20240528	161300	100607332	797	797	797	797	0
193	20240528	161200	100607332	797	797	797	797	0
194	20240528	161100	100607332	797	797	797	797	0
195	20240528	161000	100607332	797	797	797	797	0
196	20240528	160900	100607332	797	797	797	797	0
197	20240528	160800	100607332	797	797	797	797	0
198	20240528	160700	100607332	797	797	797	797	0
199	20240528	160600	100607332	797	797	797	797	0
200	20240528	160500	100607332	797	797	797	797	0
201	20240528	160400	100607332	797	797	797	797	0
202	20240528	160300	100607332	797	797	797	797	0
203	20240528	160200	100607332	797	797	797	797	0
204	20240528	160100	100607332	797	797	797	797	0
205	20240528	160000	100607332	797	797	797	797	0
206	20240528	155900	100607332	797	797	797	797	0
207	20240528	155800	100607332	797	797	797	797	0
208	20240528	155700	100607332	797	797	797	797	0
209	20240528	155600	100607332	797	797	797	797	0
210	20240528	155500	100607332	797	797	797	797	0
211	20240528	155400	100607332	797	797	797	797	0
212	20240528	155300	100607332	797	797	797	797	74
213	20240528	155200	100607332	797	797	797	797	0
214	20240528	155100	100607332	797	797	797	797	0
215	20240528	155000	100607332	797	797	797	797	0
216	20240528	154900	100607332	797	797	797	797	0
217	20240528	154800	100607332	797	797	797	797	0
218	20240528	154700	100607332	797	797	797	797	0
219	20240528	154600	100607332	797	797	797	797	0
220	20240528	154500	100607332	797	797	797	797	0
221	20240528	154400	100607332	797	797	797	797	0
222	20240528	154300	100607332	797	797	797	797	0
223	20240528	154200	100607332	797	797	797	797	0
224	20240528	154100	100607332	797	797	797	797	0
225	20240528	154000	100607332	797	797	797	797	0
226	20240528	153900	100607332	797	797	797	797	0
227	20240528	153800	100607332	797	797	797	797	0
228	20240528	153700	100607332	797	797	797	797	0
229	20240528	153600	100607332	797	797	797	797	0
230	20240528	153500	100607332	797	797	797	797	0
231	20240528	153400	100607332	797	797	797	797	0
232	20240528	153300	100607332	797	797	797	797	0
233	20240528	153200	100607332	797	797	797	797	0
234	20240528	153100	100607332	797	797	797	797	0
235	20240528	153000	100607332	797	797	797	797	74
236	20240528	152900	100548354	797	797	797	797	0
237	20240528	152800	100548354	797	797	797	797	0
238	20240528	152700	100548354	797	797	797	797	0
239	20240528	152600	100548354	797	797	797	797	0
240	20240528	152500	100548354	797	797	797	797	0
241	20240528	152400	100548354	797	797	797	797	0
242	20240528	152300	100548354	797	797	797	797	0
243	20240528	152200	100548354	797	797	797	797	0
244	20240528	152100	100548354	797	797	797	797	0
245	20240528	152000	100548354	797	797	797	797	0
246	20240528	151900	100548354	797	797	797	797	51
247	20240528	151800	100507707	796	796	796	796	0
248	20240528	151700	100507707	796	796	796	796	0
249	20240528	151600	100507707	796	797	797	796	74
250	20240528	151500	100448802	796	796	796	796	0
251	20240528	151400	100448802	796	796	796	796	0
252	20240528	151300	100448802	796	796	796	796	0
253	20240528	151200	100448802	796	796	796	796	10
254	20240528	151100	100440842	797	797	797	797	81
255	20240528	151000	100376285	797	797	797	797	0
256	20240528	150900	100376285	797	797	797	797	0
257	20240528	150800	100376285	797	797	797	797	0
258	20240528	150700	100376285	797	797	797	797	0
259	20240528	150600	100376285	797	797	797	797	87
260	20240528	150500	100306946	797	797	797	797	0
261	20240528	150400	100306946	797	797	797	797	0
262	20240528	150300	100306946	797	797	797	797	0
263	20240528	150200	100306946	797	797	797	797	0
264	20240528	150100	100306946	797	797	797	797	0
265	20240528	150000	100306946	797	797	797	797	0
266	20240528	145900	100306946	797	797	797	797	0
267	20240528	145800	100306946	797	797	797	797	0
268	20240528	145700	100306946	797	797	797	797	0
269	20240528	145600	100306946	797	797	797	797	0
270	20240528	145500	100306946	797	797	797	797	18
271	20240528	145400	100292600	796	796	796	796	0
272	20240528	145300	100292600	796	796	796	796	1
273	20240528	145200	100291804	796	796	796	796	3
274	20240528	145100	100289416	797	797	797	797	0
275	20240528	145000	100289416	797	797	797	797	0
276	20240528	144900	100289416	797	797	797	797	1
277	20240528	144800	100288619	797	797	797	797	7
278	20240528	144700	100283040	797	797	797	797	0
279	20240528	144600	100283040	797	797	797	797	0
280	20240528	144500	100283040	797	797	797	797	900
281	20240528	144400	99565740	798	798	798	798	0
282	20240528	144300	99565740	798	798	798	798	0
283	20240528	144200	99565740	798	798	798	798	0
284	20240528	144100	99565740	798	798	798	798	1
285	20240528	144000	99564942	797	797	797	797	0
286	20240528	143900	99564942	797	797	797	797	0
287	20240528	143800	99564942	797	797	797	797	0
288	20240528	143700	99564942	797	797	797	797	84
289	20240528	143600	99497994	797	797	797	797	0
290	20240528	143500	99497994	797	797	797	797	994
291	20240528	143400	98705776	797	797	797	797	0
292	20240528	143300	98705776	797	797	797	797	7
293	20240528	143200	98700197	798	798	798	798	0
294	20240528	143100	98700197	798	798	798	798	0
295	20240528	143000	98700197	798	798	798	798	0
296	20240528	142900	98700197	798	798	798	798	0
297	20240528	142800	98700197	798	796	798	796	399
298	20240528	142700	98382590	796	796	796	796	0
299	20240528	142600	98382590	796	796	796	796	1
300	20240528	142500	98381794	794	794	794	794	0
301	20240528	142400	98381794	794	795	795	794	477
302	20240528	142300	98003052	796	796	796	796	0
303	20240528	142200	98003052	796	796	796	796	0
304	20240528	142100	98003052	796	796	796	796	0
305	20240528	142000	98003052	796	796	796	796	0
306	20240528	141900	98003052	796	796	796	796	1
307	20240528	141800	98002256	795	795	795	795	0
308	20240528	141700	98002256	795	795	795	795	0
309	20240528	141600	98002256	795	795	795	795	0
310	20240528	141500	98002256	795	795	795	795	0
311	20240528	141400	98002256	795	795	795	795	0
312	20240528	141300	98002256	795	795	795	795	1
313	20240528	141200	98001461	796	796	796	796	0
314	20240528	141100	98001461	796	796	796	796	25
315	20240528	141000	97981561	796	796	796	796	0
316	20240528	140900	97981561	796	796	796	796	0
317	20240528	140800	97981561	796	795	796	794	1005
318	20240528	140700	97183516	796	796	796	796	0
319	20240528	140600	97183516	796	796	796	796	0
320	20240528	140500	97183516	796	796	796	796	0
321	20240528	140400	97183516	796	796	796	796	0
322	20240528	140300	97183516	796	796	796	796	0
323	20240528	140200	97183516	796	796	796	796	0
324	20240528	140100	97183516	796	796	796	796	0
325	20240528	140000	97183516	796	796	796	796	0
326	20240528	135900	97183516	796	796	796	796	0
327	20240528	135800	97183516	796	796	796	796	418
328	20240528	135700	96850788	796	796	796	796	0
329	20240528	135600	96850788	796	796	796	796	0
330	20240528	135500	96850788	796	796	796	796	0
331	20240528	135400	96850788	796	796	796	796	0
332	20240528	135300	96850788	796	796	796	796	0
333	20240528	135200	96850788	796	796	796	796	5
334	20240528	135100	96846808	794	795	795	794	1000
335	20240528	135000	96052245	797	797	797	797	626
336	20240528	134900	95553323	798	798	798	798	0
337	20240528	134800	95553323	798	798	798	798	0
338	20240528	134700	95553323	798	798	798	798	0
339	20240528	134600	95553323	798	798	798	798	0
340	20240528	134500	95553323	798	798	798	798	29
341	20240528	134400	95530181	798	798	798	798	0
342	20240528	134300	95530181	798	798	798	798	0
343	20240528	134200	95530181	798	798	798	798	0
344	20240528	134100	95530181	798	798	798	798	0
345	20240528	134000	95530181	798	798	798	798	0
346	20240528	133900	95530181	798	798	798	798	0
347	20240528	133800	95530181	798	798	798	798	0
348	20240528	133700	95530181	798	798	798	798	0
349	20240528	133600	95530181	798	798	798	798	0
350	20240528	133500	95530181	798	798	798	798	0
351	20240528	133400	95530181	798	798	798	798	0
352	20240528	133300	95530181	798	798	798	798	2
353	20240528	133200	95528585	798	798	798	798	0
354	20240528	133100	95528585	798	798	798	798	0
355	20240528	133000	95528585	798	798	798	798	0
356	20240528	132900	95528585	798	798	798	798	417
357	20240528	132800	95195819	798	798	798	798	0
358	20240528	132700	95195819	798	798	798	798	0
359	20240528	132600	95195819	798	798	798	798	0
360	20240528	132500	95195819	798	798	798	798	100
361	20240528	132400	95116019	798	798	798	798	0
362	20240528	132300	95116019	798	798	798	798	0
363	20240528	132200	95116019	798	798	798	798	0
364	20240528	132100	95116019	798	798	798	798	0
365	20240528	132000	95116019	798	798	798	798	0
366	20240528	131900	95116019	798	798	798	798	0
367	20240528	131800	95116019	798	798	798	798	0
368	20240528	131700	95116019	798	797	798	797	75
369	20240528	131600	95056243	797	797	797	797	0
370	20240528	131500	95056243	797	796	797	796	2
371	20240528	131400	95054650	796	796	796	796	0
372	20240528	131300	95054650	796	796	796	796	1
373	20240528	131200	95053854	794	794	794	794	0
374	20240528	131100	95053854	794	794	794	794	5000
375	20240528	131000	91083854	796	795	796	794	20519
376	20240528	130900	74790126	795	795	795	795	0
377	20240528	130800	74790126	795	795	795	795	0
378	20240528	130700	74790126	795	795	795	795	12
379	20240528	130600	74780586	795	795	795	795	1
380	20240528	130500	74779791	796	798	798	796	51
381	20240528	130400	74739095	798	798	798	798	0
382	20240528	130300	74739095	798	798	798	798	0
383	20240528	130200	74739095	798	798	798	798	0
384	20240528	130100	74739095	798	798	798	798	0
385	20240528	130000	74739095	798	798	798	798	0
386	20240528	125900	74739095	798	798	798	798	0
387	20240528	125800	74739095	798	798	798	798	0
388	20240528	125700	74739095	798	798	798	798	0
389	20240528	125600	74739095	798	798	798	798	0
390	20240528	125500	74739095	798	798	798	798	0
391	20240528	125400	74739095	798	798	798	798	0
392	20240528	125300	74739095	798	798	798	798	0
393	20240528	125200	74739095	798	798	798	798	0
394	20240528	125100	74739095	798	798	798	798	0
395	20240528	125000	74739095	798	798	798	798	0
396	20240528	124900	74739095	798	798	798	798	0
397	20240528	124800	74739095	798	798	798	798	0
398	20240528	124700	74739095	798	798	798	798	0
399	20240528	124600	74739095	798	798	798	798	0
400	20240528	124500	74739095	798	798	798	798	0
401	20240528	124400	74739095	798	798	798	798	1
402	20240528	124300	74738297	795	795	795	795	2
403	20240528	124200	74736707	798	798	798	798	0
404	20240528	124100	74736707	798	798	798	798	1
405	20240528	124000	74735909	795	795	795	795	0
406	20240528	123900	74735909	795	795	795	795	0
407	20240528	123800	74735909	795	795	795	795	0
408	20240528	123700	74735909	795	795	795	795	0
409	20240528	123600	74735909	795	795	795	795	0
410	20240528	123500	74735909	795	795	795	795	0
411	20240528	123400	74735909	795	795	795	795	0
412	20240528	123300	74735909	795	795	795	795	0
413	20240528	123200	74735909	795	795	795	795	0
414	20240528	123100	74735909	795	795	795	795	0
415	20240528	123000	74735909	795	795	795	795	7479
416	20240528	122900	68790104	795	795	795	795	0
417	20240528	122800	68790104	795	795	795	795	0
418	20240528	122700	68790104	795	795	795	795	0
419	20240528	122600	68790104	795	795	795	795	0
420	20240528	122500	68790104	795	795	795	795	6
421	20240528	122400	68785334	795	795	795	795	0
422	20240528	122300	68785334	795	795	795	795	0
423	20240528	122200	68785334	795	795	795	794	1297
424	20240528	122100	67754926	795	795	795	795	0
425	20240528	122000	67754926	795	795	795	795	0
426	20240528	121900	67754926	795	795	795	795	0
427	20240528	121800	67754926	795	795	795	795	0
428	20240528	121700	67754926	795	795	795	795	1088
429	20240528	121600	66889966	796	797	797	796	180
430	20240528	121500	66746644	798	798	798	798	0
431	20240528	121400	66746644	798	798	798	798	54
432	20240528	121300	66703552	798	798	798	798	1
433	20240528	121200	66702754	797	797	797	797	60
434	20240528	121100	66654934	797	797	797	797	0
435	20240528	121000	66654934	797	797	797	797	0
436	20240528	120900	66654934	797	797	797	797	0
437	20240528	120800	66654934	797	797	797	797	0
438	20240528	120700	66654934	797	797	797	797	0
439	20240528	120600	66654934	797	797	797	797	0
440	20240528	120500	66654934	797	797	797	797	0
441	20240528	120400	66654934	797	797	797	797	0
442	20240528	120300	66654934	797	797	797	797	0
443	20240528	120200	66654934	797	797	797	797	0
444	20240528	120100	66654934	797	797	797	797	0
445	20240528	120000	66654934	797	797	797	797	0
446	20240528	115900	66654934	797	797	797	797	0
447	20240528	115800	66654934	797	797	797	797	0
448	20240528	115700	66654934	797	797	797	797	0
449	20240528	115600	66654934	797	797	797	797	0
450	20240528	115500	66654934	797	797	797	797	3
451	20240528	115400	66652543	797	797	797	797	0
452	20240528	115300	66652543	797	797	797	797	0
453	20240528	115200	66652543	797	797	797	797	0
454	20240528	115100	66652543	797	797	797	797	0
455	20240528	115000	66652543	797	797	797	797	0
456	20240528	114900	66652543	797	797	797	797	0
457	20240528	114800	66652543	797	797	797	797	0
458	20240528	114700	66652543	797	797	797	797	0
459	20240528	114600	66652543	797	797	797	797	0
460	20240528	114500	66652543	797	797	797	797	630
461	20240528	114400	66150433	794	794	794	794	0
462	20240528	114300	66150433	794	794	794	794	0
463	20240528	114200	66150433	794	796	796	794	1259
464	20240528	114100	65149682	797	797	797	797	0
465	20240528	114000	65149682	797	797	797	797	0
466	20240528	113900	65149682	797	797	797	797	100
467	20240528	113800	65069982	797	797	797	797	0
468	20240528	113700	65069982	797	797	797	797	0
469	20240528	113600	65069982	797	797	797	797	0
470	20240528	113500	65069982	797	797	797	797	0
471	20240528	113400	65069982	797	797	797	797	4
472	20240528	113300	65066794	797	797	797	797	0
473	20240528	113200	65066794	797	797	797	797	0
474	20240528	113100	65066794	797	797	797	797	0
475	20240528	113000	65066794	797	797	797	797	0
476	20240528	112900	65066794	797	797	797	797	0
477	20240528	112800	65066794	797	797	797	797	0
478	20240528	112700	65066794	797	797	797	797	0
479	20240528	112600	65066794	797	797	797	797	1
480	20240528	112500	65065997	796	796	796	796	0
481	20240528	112400	65065997	796	796	796	796	0
482	20240528	112300	65065997	796	796	796	796	0
483	20240528	112200	65065997	796	796	796	796	0
484	20240528	112100	65065997	796	796	796	796	0
485	20240528	112000	65065997	796	796	796	796	2530
486	20240528	111900	63052117	797	797	797	797	0
487	20240528	111800	63052117	797	797	797	797	0
488	20240528	111700	63052117	797	797	797	797	120
489	20240528	111600	62956477	797	797	797	797	0
490	20240528	111500	62956477	797	797	797	797	137
491	20240528	111400	62847288	797	797	797	797	1194
492	20240528	111300	61895670	797	797	797	797	0
493	20240528	111200	61895670	797	797	797	797	0
494	20240528	111100	61895670	797	797	797	797	0
495	20240528	111000	61895670	797	797	797	797	0
496	20240528	110900	61895670	797	797	797	797	0
497	20240528	110800	61895670	797	797	797	797	0
498	20240528	110700	61895670	797	797	797	797	0
499	20240528	110600	61895670	797	797	797	797	200
500	20240528	110500	61736270	797	797	797	797	227
501	20240528	110400	61555351	797	797	797	797	200
502	20240528	110300	61395951	797	797	797	797	0
503	20240528	110200	61395951	797	797	797	797	0
504	20240528	110100	61395951	797	797	797	797	1000
505	20240528	110000	60598951	797	797	797	797	0
506	20240528	105900	60598951	797	797	797	797	0
507	20240528	105800	60598951	797	797	797	797	0
508	20240528	105700	60598951	797	797	797	797	6
509	20240528	105600	60594169	797	797	797	797	1
510	20240528	105500	60593372	797	797	797	797	0
511	20240528	105400	60593372	797	797	797	797	1548
512	20240528	105300	59359616	797	797	797	797	0
513	20240528	105200	59359616	797	797	797	797	0
514	20240528	105100	59359616	797	797	797	797	0
515	20240528	105000	59359616	797	797	797	797	0
516	20240528	104900	59359616	797	797	797	797	0
517	20240528	104800	59359616	797	797	797	797	0
518	20240528	104700	59359616	797	797	797	797	0
519	20240528	104600	59359616	797	797	797	797	0
520	20240528	104500	59359616	797	797	797	797	0
521	20240528	104400	59359616	797	797	797	797	0
522	20240528	104300	59359616	797	797	797	797	9
523	20240528	104200	59352443	797	797	797	797	0
524	20240528	104100	59352443	797	797	797	797	5
525	20240528	104000	59348458	797	797	797	797	1
526	20240528	103900	59347661	798	798	798	798	0
527	20240528	103800	59347661	798	798	798	798	0
528	20240528	103700	59347661	798	798	798	798	0
529	20240528	103600	59347661	798	798	798	798	0
530	20240528	103500	59347661	798	798	798	798	2
531	20240528	103400	59346065	798	798	798	798	0
532	20240528	103300	59346065	798	798	798	798	0
533	20240528	103200	59346065	798	798	798	798	0
534	20240528	103100	59346065	798	798	798	798	0
535	20240528	103000	59346065	798	798	798	798	0
536	20240528	102900	59346065	798	798	798	798	0
537	20240528	102800	59346065	798	798	798	798	1
538	20240528	102700	59345267	796	796	796	796	190
539	20240528	102600	59194027	797	797	797	797	0
540	20240528	102500	59194027	797	797	797	797	0
541	20240528	102400	59194027	797	798	798	797	101
542	20240528	102300	59113430	798	798	798	798	20
543	20240528	102200	59097470	798	798	798	798	0
544	20240528	102100	59097470	798	798	798	798	0
545	20240528	102000	59097470	798	798	798	798	1
546	20240528	101900	59096672	798	798	798	798	0
547	20240528	101800	59096672	798	798	798	798	0
548	20240528	101700	59096672	798	798	798	798	0
549	20240528	101600	59096672	798	798	798	798	1
550	20240528	101500	59095874	796	796	796	796	0
551	20240528	101400	59095874	796	796	796	796	0
552	20240528	101300	59095874	796	796	796	796	0
553	20240528	101200	59095874	796	796	796	796	200
554	20240528	101100	58936674	798	798	798	798	0
555	20240528	101000	58936674	798	798	798	798	0
556	20240528	100900	58936674	798	798	798	798	100
557	20240528	100800	58856874	798	798	798	798	0
558	20240528	100700	58856874	798	795	798	795	1416
559	20240528	100600	57731149	796	796	796	796	10
560	20240528	100500	57723189	796	796	796	796	0
561	20240528	100400	57723189	796	796	796	796	0
562	20240528	100300	57723189	796	796	796	796	0
563	20240528	100200	57723189	796	796	796	796	1586
564	20240528	100100	56460733	798	798	798	798	0
565	20240528	100000	56460733	798	798	798	798	1500
566	20240528	095900	55263733	798	798	798	798	10
567	20240528	095800	55255753	798	798	798	798	2
568	20240528	095700	55254157	797	795	797	795	749
569	20240528	095600	54658699	795	795	795	795	0
570	20240528	095500	54658699	795	795	795	795	4
571	20240528	095400	54655519	795	795	795	795	3
572	20240528	095300	54653134	795	795	795	795	52
573	20240528	095200	54611794	795	795	795	795	1210
574	20240528	095100	53649844	798	798	798	798	0
575	20240528	095000	53649844	798	798	798	798	0
576	20240528	094900	53649844	798	798	798	798	0
577	20240528	094800	53649844	798	798	798	798	0
578	20240528	094700	53649844	798	798	798	798	1000
579	20240528	094600	52851844	799	799	799	799	0
580	20240528	094500	52851844	799	799	799	799	1
581	20240528	094400	52851045	799	799	799	799	76
582	20240528	094300	52790321	799	797	799	797	3000
583	20240528	094200	50394395	797	793	797	793	2000
584	20240528	094100	48802468	792	792	792	792	0
585	20240528	094000	48802468	792	792	792	792	3625
586	20240528	093900	45931468	793	794	794	793	4187
587	20240528	093800	42609988	795	795	795	795	0
588	20240528	093700	42609988	795	795	795	795	0
589	20240528	093600	42609988	795	795	795	795	1368
590	20240528	093500	41522428	795	796	796	795	132
591	20240528	093400	41417388	795	795	795	795	0
592	20240528	093300	41417388	795	795	795	795	0
593	20240528	093200	41417388	795	795	795	795	2
594	20240528	093100	41415798	796	796	796	796	1
595	20240528	093000	41415002	793	793	793	793	0
596	20240528	092900	41415002	793	793	793	793	0
597	20240528	092800	41415002	793	793	793	793	0
598	20240528	092700	41415002	793	793	793	793	199
599	20240528	092600	41257195	792	792	792	792	864
600	20240528	092500	40572907	792	792	792	792	4
601	20240528	092400	40569739	792	792	792	792	0
602	20240528	092300	40569739	792	792	792	792	1
603	20240528	092200	40568947	790	789	790	789	10100
604	20240528	092100	32592947	790	790	790	790	1712
605	20240528	092000	31240467	790	791	791	790	5549
606	20240528	091900	26856591	792	792	792	792	20
607	20240528	091800	26840751	792	790	792	790	407
608	20240528	091700	26519156	790	790	790	789	2392
609	20240528	091600	24630746	789	793	793	789	15793
610	20240528	091500	12147582	793	795	795	793	3217
611	20240528	091400	9595283	796	796	796	796	1
612	20240528	091300	9594487	795	795	795	795	89
613	20240528	091200	9523732	796	796	796	796	2
614	20240528	091100	9522140	796	796	796	796	0
615	20240528	091000	9522140	796	796	796	796	0
616	20240528	090900	9522140	796	796	796	796	69
617	20240528	090800	9467216	796	797	797	795	6916
618	20240528	090700	3966096	798	798	798	798	452
619	20240528	090600	3605400	799	799	799	799	0
620	20240528	090500	3605400	799	799	799	799	438
621	20240528	090400	3255438	799	799	799	799	0
622	20240528	090300	3255438	799	799	799	799	562
623	20240528	090200	2806400	800	800	800	800	0
624	20240528	090100	2806400	800	800	800	800	0
625	20240528	090000	2806400	800	800	800	800	3508