KissMeData/085810/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195300	61950980	974	974	974	974	27
3	20240517	195200	61950980	974	974	974	974	0
4	20240517	195100	61950980	974	974	974	974	0
5	20240517	195000	61950980	974	974	974	974	0
6	20240517	194900	61950980	974	974	974	974	0
7	20240517	194800	61950980	974	974	974	974	0
8	20240517	194700	61950980	974	974	974	974	0
9	20240517	194600	61950980	974	974	974	974	0
10	20240517	194500	61950980	974	974	974	974	0
11	20240517	194400	61950980	974	974	974	974	0
12	20240517	194300	61950980	974	974	974	974	0
13	20240517	194200	61950980	974	974	974	974	0
14	20240517	194100	61950980	974	974	974	974	0
15	20240517	194000	61950980	974	974	974	974	0
16	20240517	193900	61950980	974	974	974	974	0
17	20240517	193800	61950980	974	974	974	974	0
18	20240517	193700	61950980	974	974	974	974	0
19	20240517	193600	61950980	974	974	974	974	0
20	20240517	193500	61950980	974	974	974	974	0
21	20240517	193400	61950980	974	974	974	974	0
22	20240517	193300	61950980	974	974	974	974	0
23	20240517	193200	61950980	974	974	974	974	0
24	20240517	193100	61950980	974	974	974	974	0
25	20240517	193000	61950980	974	974	974	974	0
26	20240517	192900	61950980	974	974	974	974	0
27	20240517	192800	61950980	974	974	974	974	0
28	20240517	192700	61950980	974	974	974	974	0
29	20240517	192600	61950980	974	974	974	974	0
30	20240517	192500	61950980	974	974	974	974	0
31	20240517	192400	61950980	974	974	974	974	0
32	20240517	192300	61950980	974	974	974	974	27
33	20240517	192200	61950980	974	974	974	974	0
34	20240517	192100	61950980	974	974	974	974	0
35	20240517	192000	61950980	974	974	974	974	0
36	20240517	191900	61950980	974	974	974	974	0
37	20240517	191800	61950980	974	974	974	974	0
38	20240517	191700	61950980	974	974	974	974	0
39	20240517	191600	61950980	974	974	974	974	0
40	20240517	191500	61950980	974	974	974	974	0
41	20240517	191400	61950980	974	974	974	974	0
42	20240517	191300	61950980	974	974	974	974	0
43	20240517	191200	61950980	974	974	974	974	0
44	20240517	191100	61950980	974	974	974	974	0
45	20240517	191000	61950980	974	974	974	974	0
46	20240517	190900	61950980	974	974	974	974	0
47	20240517	190800	61950980	974	974	974	974	0
48	20240517	190700	61950980	974	974	974	974	0
49	20240517	190600	61950980	974	974	974	974	0
50	20240517	190500	61950980	974	974	974	974	0
51	20240517	190400	61950980	974	974	974	974	0
52	20240517	190300	61950980	974	974	974	974	0
53	20240517	190200	61950980	974	974	974	974	0
54	20240517	190100	61950980	974	974	974	974	0
55	20240517	190000	61950980	974	974	974	974	0
56	20240517	185900	61950980	974	974	974	974	0
57	20240517	185800	61950980	974	974	974	974	0
58	20240517	185700	61950980	974	974	974	974	0
59	20240517	185600	61950980	974	974	974	974	0
60	20240517	185500	61950980	974	974	974	974	0
61	20240517	185400	61950980	974	974	974	974	0
62	20240517	185300	61950980	974	974	974	974	27
63	20240517	185200	61950980	974	974	974	974	0
64	20240517	185100	61950980	974	974	974	974	0
65	20240517	185000	61950980	974	974	974	974	0
66	20240517	184900	61950980	974	974	974	974	0
67	20240517	184800	61950980	974	974	974	974	0
68	20240517	184700	61950980	974	974	974	974	0
69	20240517	184600	61950980	974	974	974	974	0
70	20240517	184500	61950980	974	974	974	974	0
71	20240517	184400	61950980	974	974	974	974	0
72	20240517	184300	61950980	974	974	974	974	0
73	20240517	184200	61950980	974	974	974	974	0
74	20240517	184100	61950980	974	974	974	974	0
75	20240517	184000	61950980	974	974	974	974	0
76	20240517	183900	61950980	974	974	974	974	0
77	20240517	183800	61950980	974	974	974	974	0
78	20240517	183700	61950980	974	974	974	974	0
79	20240517	183600	61950980	974	974	974	974	0
80	20240517	183500	61950980	974	974	974	974	0
81	20240517	183400	61950980	974	974	974	974	0
82	20240517	183300	61950980	974	974	974	974	0
83	20240517	183200	61950980	974	974	974	974	0
84	20240517	183100	61950980	974	974	974	974	0
85	20240517	183000	61950980	974	974	974	974	0
86	20240517	182900	61950980	974	974	974	974	0
87	20240517	182800	61950980	974	974	974	974	0
88	20240517	182700	61950980	974	974	974	974	0
89	20240517	182600	61950980	974	974	974	974	0
90	20240517	182500	61950980	974	974	974	974	0
91	20240517	182400	61950980	974	974	974	974	0
92	20240517	182300	61950980	974	974	974	974	27
93	20240517	182200	61950980	974	974	974	974	0
94	20240517	182100	61950980	974	974	974	974	0
95	20240517	182000	61950980	974	974	974	974	0
96	20240517	181900	61950980	974	974	974	974	0
97	20240517	181800	61950980	974	974	974	974	0
98	20240517	181700	61950980	974	974	974	974	0
99	20240517	181600	61950980	974	974	974	974	0
100	20240517	181500	61950980	974	974	974	974	0
101	20240517	181400	61950980	974	974	974	974	0
102	20240517	181300	61950980	974	974	974	974	0
103	20240517	181200	61950980	974	974	974	974	0
104	20240517	181100	61950980	974	974	974	974	0
105	20240517	181000	61950980	974	974	974	974	0
106	20240517	180900	61950980	974	974	974	974	0
107	20240517	180800	61950980	974	974	974	974	0
108	20240517	180700	61950980	974	974	974	974	0
109	20240517	180600	61950980	974	974	974	974	0
110	20240517	180500	61950980	974	974	974	974	0
111	20240517	180400	61950980	974	974	974	974	0
112	20240517	180300	61950980	974	974	974	974	0
113	20240517	180200	61950980	974	974	974	974	0
114	20240517	180100	61950980	974	974	974	974	0
115	20240517	180000	61950980	974	974	974	974	0
116	20240517	175900	61950980	974	974	974	974	0
117	20240517	175800	61950980	974	974	974	974	0
118	20240517	175700	61950980	974	974	974	974	0
119	20240517	175600	61950980	974	974	974	974	0
120	20240517	175500	61950980	974	974	974	974	0
121	20240517	175400	61950980	974	974	974	974	0
122	20240517	175300	61950980	974	974	974	974	27
123	20240517	175200	61950980	974	974	974	974	0
124	20240517	175100	61950980	974	974	974	974	0
125	20240517	175000	61950980	974	974	974	974	0
126	20240517	174900	61950980	974	974	974	974	0
127	20240517	174800	61950980	974	974	974	974	0
128	20240517	174700	61950980	974	974	974	974	0
129	20240517	174600	61950980	974	974	974	974	0
130	20240517	174500	61950980	974	974	974	974	0
131	20240517	174400	61950980	974	974	974	974	0
132	20240517	174300	61950980	974	974	974	974	0
133	20240517	174200	61950980	974	974	974	974	0
134	20240517	174100	61950980	974	974	974	974	0
135	20240517	174000	61950980	974	974	974	974	0
136	20240517	173900	61950980	974	974	974	974	0
137	20240517	173800	61950980	974	974	974	974	0
138	20240517	173700	61950980	974	974	974	974	0
139	20240517	173600	61950980	974	974	974	974	0
140	20240517	173500	61950980	974	974	974	974	0
141	20240517	173400	61950980	974	974	974	974	0
142	20240517	173300	61950980	974	974	974	974	0
143	20240517	173200	61950980	974	974	974	974	0
144	20240517	173100	61950980	974	974	974	974	0
145	20240517	173000	61950980	974	974	974	974	0
146	20240517	172900	61950980	974	974	974	974	0
147	20240517	172800	61950980	974	974	974	974	0
148	20240517	172700	61950980	974	974	974	974	0
149	20240517	172600	61950980	974	974	974	974	0
150	20240517	172500	61950980	974	974	974	974	0
151	20240517	172400	61950980	974	974	974	974	0
152	20240517	172300	61950980	974	974	974	974	27
153	20240517	172200	61950980	974	974	974	974	0
154	20240517	172100	61950980	974	974	974	974	0
155	20240517	172000	61950980	974	974	974	974	0
156	20240517	171900	61950980	974	974	974	974	0
157	20240517	171800	61950980	974	974	974	974	0
158	20240517	171700	61950980	974	974	974	974	0
159	20240517	171600	61950980	974	974	974	974	0
160	20240517	171500	61950980	974	974	974	974	0
161	20240517	171400	61950980	974	974	974	974	0
162	20240517	171300	61950980	974	974	974	974	0
163	20240517	171200	61950980	974	974	974	974	0
164	20240517	171100	61950980	974	974	974	974	0
165	20240517	171000	61950980	974	974	974	974	0
166	20240517	170900	61950980	974	974	974	974	0
167	20240517	170800	61950980	974	974	974	974	0
168	20240517	170700	61950980	974	974	974	974	0
169	20240517	170600	61950980	974	974	974	974	0
170	20240517	170500	61950980	974	974	974	974	0
171	20240517	170400	61950980	974	974	974	974	0
172	20240517	170300	61950980	974	974	974	974	0
173	20240517	170200	61950980	974	974	974	974	0
174	20240517	170100	61950980	974	974	974	974	0
175	20240517	170000	61950980	974	974	974	974	0
176	20240517	165900	61950980	974	974	974	974	0
177	20240517	165800	61950980	974	974	974	974	0
178	20240517	165700	61950980	974	974	974	974	0
179	20240517	165600	61950980	974	974	974	974	0
180	20240517	165500	61950980	974	974	974	974	0
181	20240517	165400	61950980	974	974	974	974	0
182	20240517	165300	61950980	974	974	974	974	27
183	20240517	165200	61950980	974	974	974	974	0
184	20240517	165100	61950980	974	974	974	974	0
185	20240517	165000	61950980	974	974	974	974	0
186	20240517	164900	61950980	974	974	974	974	0
187	20240517	164800	61950980	974	974	974	974	0
188	20240517	164700	61950980	974	974	974	974	0
189	20240517	164600	61950980	974	974	974	974	0
190	20240517	164500	61950980	974	974	974	974	0
191	20240517	164400	61950980	974	974	974	974	0
192	20240517	164300	61950980	974	974	974	974	0
193	20240517	164200	61950980	974	974	974	974	0
194	20240517	164100	61950980	974	974	974	974	0
195	20240517	164000	61950980	974	974	974	974	0
196	20240517	163900	61950980	974	974	974	974	0
197	20240517	163800	61950980	974	974	974	974	0
198	20240517	163700	61950980	974	974	974	974	0
199	20240517	163600	61950980	974	974	974	974	0
200	20240517	163500	61950980	974	974	974	974	0
201	20240517	163400	61950980	974	974	974	974	0
202	20240517	163300	61950980	974	974	974	974	0
203	20240517	163200	61950980	974	974	974	974	0
204	20240517	163100	61950980	974	974	974	974	0
205	20240517	163000	61950980	974	974	974	974	0
206	20240517	162900	61950980	974	974	974	974	0
207	20240517	162800	61950980	974	974	974	974	0
208	20240517	162700	61950980	974	974	974	974	0
209	20240517	162600	61950980	974	974	974	974	0
210	20240517	162500	61950980	974	974	974	974	0
211	20240517	162400	61950980	974	974	974	974	0
212	20240517	162300	61950980	974	974	974	974	27
213	20240517	162200	61950980	974	974	974	974	0
214	20240517	162100	61950980	974	974	974	974	0
215	20240517	162000	61950980	974	974	974	974	0
216	20240517	161900	61950980	974	974	974	974	0
217	20240517	161800	61950980	974	974	974	974	0
218	20240517	161700	61950980	974	974	974	974	0
219	20240517	161600	61950980	974	974	974	974	0
220	20240517	161500	61950980	974	974	974	974	0
221	20240517	161400	61950980	974	974	974	974	0
222	20240517	161300	61950980	974	974	974	974	0
223	20240517	161200	61950980	974	974	974	974	0
224	20240517	161100	61950980	974	974	974	974	0
225	20240517	161000	61950980	974	974	974	974	0
226	20240517	160900	61950980	974	974	974	974	0
227	20240517	160800	61950980	974	974	974	974	0
228	20240517	160700	61950980	974	974	974	974	0
229	20240517	160600	61950980	974	974	974	974	0
230	20240517	160500	61950980	974	974	974	974	0
231	20240517	160400	61950980	974	974	974	974	0
232	20240517	160300	61950980	974	974	974	974	0
233	20240517	160200	61950980	974	974	974	974	0
234	20240517	160100	61950980	974	974	974	974	0
235	20240517	160000	61950980	974	974	974	974	0
236	20240517	155900	61950980	974	974	974	974	0
237	20240517	155800	61950980	974	974	974	974	0
238	20240517	155700	61950980	974	974	974	974	0
239	20240517	155600	61950980	974	974	974	974	0
240	20240517	155500	61950980	974	974	974	974	0
241	20240517	155400	61950980	974	974	974	974	0
242	20240517	155300	61950980	974	974	974	974	27
243	20240517	155200	61950980	974	974	974	974	0
244	20240517	155100	61950980	974	974	974	974	0
245	20240517	155000	61950980	974	974	974	974	0
246	20240517	154900	61950980	974	974	974	974	0
247	20240517	154800	61950980	974	974	974	974	0
248	20240517	154700	61950980	974	974	974	974	0
249	20240517	154600	61950980	974	974	974	974	0
250	20240517	154500	61950980	974	974	974	974	0
251	20240517	154400	61950980	974	974	974	974	0
252	20240517	154300	61950980	974	974	974	974	0
253	20240517	154200	61950980	974	974	974	974	0
254	20240517	154100	61950980	974	974	974	974	0
255	20240517	154000	61950980	974	974	974	974	0
256	20240517	153900	61950980	974	974	974	974	0
257	20240517	153800	61950980	974	974	974	974	0
258	20240517	153700	61950980	974	974	974	974	0
259	20240517	153600	61950980	974	974	974	974	0
260	20240517	153500	61950980	974	974	974	974	0
261	20240517	153400	61950980	974	974	974	974	0
262	20240517	153300	61950980	974	974	974	974	0
263	20240517	153200	61950980	974	974	974	974	0
264	20240517	153100	61950980	974	974	974	974	0
265	20240517	153000	61950980	974	974	974	974	27
266	20240517	152900	61924682	968	968	968	968	0
267	20240517	152800	61924682	968	968	968	968	0
268	20240517	152700	61924682	968	968	968	968	0
269	20240517	152600	61924682	968	968	968	968	0
270	20240517	152500	61924682	968	968	968	968	0
271	20240517	152400	61924682	968	968	968	968	0
272	20240517	152300	61924682	968	968	968	968	0
273	20240517	152200	61924682	968	968	968	968	0
274	20240517	152100	61924682	968	968	968	968	0
275	20240517	152000	61924682	968	968	968	968	0
276	20240517	151900	61924682	968	968	968	968	0
277	20240517	151800	61924682	968	968	968	968	0
278	20240517	151700	61924682	968	968	968	968	0
279	20240517	151600	61924682	968	969	969	968	60
280	20240517	151500	61866596	969	969	969	969	0
281	20240517	151400	61866596	969	969	969	969	0
282	20240517	151300	61866596	969	969	969	969	0
283	20240517	151200	61866596	969	969	969	969	0
284	20240517	151100	61866596	969	976	976	969	1012
285	20240517	151000	60879891	976	976	976	976	0
286	20240517	150900	60879891	976	976	976	976	0
287	20240517	150800	60879891	976	976	976	976	0
288	20240517	150700	60879891	976	976	976	976	0
289	20240517	150600	60879891	976	976	976	976	0
290	20240517	150500	60879891	976	976	976	976	0
291	20240517	150400	60879891	976	976	976	976	44
292	20240517	150300	60836947	968	968	968	968	0
293	20240517	150200	60836947	968	968	968	968	0
294	20240517	150100	60836947	968	968	968	968	0
295	20240517	150000	60836947	968	968	968	968	0
296	20240517	145900	60836947	968	968	968	968	0
297	20240517	145800	60836947	968	968	968	968	0
298	20240517	145700	60836947	968	968	968	968	0
299	20240517	145600	60836947	968	968	968	968	0
300	20240517	145500	60836947	968	968	968	968	0
301	20240517	145400	60836947	968	968	968	968	0
302	20240517	145300	60836947	968	968	968	968	0
303	20240517	145200	60836947	968	968	968	968	0
304	20240517	145100	60836947	968	968	968	968	0
305	20240517	145000	60836947	968	968	968	968	0
306	20240517	144900	60836947	968	968	968	968	0
307	20240517	144800	60836947	968	968	968	968	0
308	20240517	144700	60836947	968	968	968	968	1
309	20240517	144600	60835979	968	968	968	968	0
310	20240517	144500	60835979	968	968	968	968	0
311	20240517	144400	60835979	968	968	968	968	18
312	20240517	144300	60818555	968	968	968	968	0
313	20240517	144200	60818555	968	968	968	968	0
314	20240517	144100	60818555	968	968	968	968	0
315	20240517	144000	60818555	968	968	968	968	0
316	20240517	143900	60818555	968	968	968	968	0
317	20240517	143800	60818555	968	969	969	968	30
318	20240517	143700	60789486	976	976	976	976	0
319	20240517	143600	60789486	976	976	976	976	0
320	20240517	143500	60789486	976	976	976	976	0
321	20240517	143400	60789486	976	976	976	976	0
322	20240517	143300	60789486	976	976	976	976	0
323	20240517	143200	60789486	976	976	976	976	0
324	20240517	143100	60789486	976	976	976	976	0
325	20240517	143000	60789486	976	976	976	976	0
326	20240517	142900	60789486	976	976	976	976	0
327	20240517	142800	60789486	976	976	976	976	0
328	20240517	142700	60789486	976	976	976	976	0
329	20240517	142600	60789486	976	976	976	976	0
330	20240517	142500	60789486	976	976	976	976	18
331	20240517	142400	60771918	976	976	976	976	0
332	20240517	142300	60771918	976	976	976	976	0
333	20240517	142200	60771918	976	976	976	976	0
334	20240517	142100	60771918	976	976	976	976	1
335	20240517	142000	60770942	974	974	974	974	0
336	20240517	141900	60770942	974	974	974	974	0
337	20240517	141800	60770942	974	974	974	974	0
338	20240517	141700	60770942	974	974	974	974	0
339	20240517	141600	60770942	974	974	974	974	0
340	20240517	141500	60770942	974	974	974	974	0
341	20240517	141400	60770942	974	974	974	974	0
342	20240517	141300	60770942	974	974	974	974	0
343	20240517	141200	60770942	974	974	974	974	0
344	20240517	141100	60770942	974	974	974	974	0
345	20240517	141000	60770942	974	974	974	974	0
346	20240517	140900	60770942	974	974	974	974	0
347	20240517	140800	60770942	974	974	974	974	0
348	20240517	140700	60770942	974	974	974	974	0
349	20240517	140600	60770942	974	974	974	974	0
350	20240517	140500	60770942	974	974	974	974	0
351	20240517	140400	60770942	974	974	974	974	0
352	20240517	140300	60770942	974	974	974	974	0
353	20240517	140200	60770942	974	974	974	974	0
354	20240517	140100	60770942	974	974	974	974	0
355	20240517	140000	60770942	974	974	974	974	0
356	20240517	135900	60770942	974	974	974	974	0
357	20240517	135800	60770942	974	974	974	974	0
358	20240517	135700	60770942	974	974	974	974	28
359	20240517	135600	60743670	974	974	974	974	0
360	20240517	135500	60743670	974	974	974	974	1000
361	20240517	135400	59769670	973	973	973	973	20
362	20240517	135300	59750210	973	973	973	973	51
363	20240517	135200	59700587	974	975	975	974	1972
364	20240517	135100	57778887	975	975	975	975	0
365	20240517	135000	57778887	975	975	975	975	0
366	20240517	134900	57778887	975	975	975	975	28
367	20240517	134800	57751587	975	975	975	975	500
368	20240517	134700	57264087	975	975	975	975	0
369	20240517	134600	57264087	975	975	975	975	1000
370	20240517	134500	56289087	975	975	975	975	2000
371	20240517	134400	54339087	974	974	974	974	100
372	20240517	134300	54241687	968	968	968	968	750
373	20240517	134200	53515687	964	964	964	964	0
374	20240517	134100	53515687	964	964	964	964	100
375	20240517	134000	53419287	964	964	964	964	0
376	20240517	133900	53419287	964	964	964	964	0
377	20240517	133800	53419287	964	964	964	964	0
378	20240517	133700	53419287	964	964	964	964	27
379	20240517	133600	53393259	964	964	964	964	0
380	20240517	133500	53393259	964	964	964	964	0
381	20240517	133400	53393259	964	964	964	964	10
382	20240517	133300	53383619	964	965	965	964	313
383	20240517	133200	53081680	963	963	963	963	0
384	20240517	133100	53081680	963	963	963	963	0
385	20240517	133000	53081680	963	963	963	963	0
386	20240517	132900	53081680	963	963	963	963	0
387	20240517	132800	53081680	963	963	963	963	0
388	20240517	132700	53081680	963	963	963	963	0
389	20240517	132600	53081680	963	963	963	963	0
390	20240517	132500	53081680	963	963	963	963	0
391	20240517	132400	53081680	963	963	963	963	0
392	20240517	132300	53081680	963	963	963	963	0
393	20240517	132200	53081680	963	963	963	963	0
394	20240517	132100	53081680	963	963	963	963	0
395	20240517	132000	53081680	963	963	963	963	0
396	20240517	131900	53081680	963	963	963	963	0
397	20240517	131800	53081680	963	963	963	963	0
398	20240517	131700	53081680	963	963	963	963	0
399	20240517	131600	53081680	963	963	963	963	0
400	20240517	131500	53081680	963	963	963	963	0
401	20240517	131400	53081680	963	963	963	963	0
402	20240517	131300	53081680	963	963	963	963	0
403	20240517	131200	53081680	963	963	963	963	0
404	20240517	131100	53081680	963	963	963	963	0
405	20240517	131000	53081680	963	963	963	963	0
406	20240517	130900	53081680	963	963	963	963	0
407	20240517	130800	53081680	963	963	963	963	0
408	20240517	130700	53081680	963	963	963	963	0
409	20240517	130600	53081680	963	963	963	963	0
410	20240517	130500	53081680	963	963	963	963	0
411	20240517	130400	53081680	963	963	963	963	0
412	20240517	130300	53081680	963	963	963	963	485
413	20240517	130200	52614625	963	963	963	963	0
414	20240517	130100	52614625	963	963	963	963	0
415	20240517	130000	52614625	963	963	963	963	54
416	20240517	125900	52562623	963	963	963	963	0
417	20240517	125800	52562623	963	963	963	963	0
418	20240517	125700	52562623	963	963	963	963	64
419	20240517	125600	52500991	963	963	963	963	25
420	20240517	125500	52476916	968	964	968	963	95
421	20240517	125400	52385383	964	964	964	964	0
422	20240517	125300	52385383	964	964	964	964	0
423	20240517	125200	52385383	964	964	964	964	50
424	20240517	125100	52337183	964	964	964	964	0
425	20240517	125000	52337183	964	964	964	964	70
426	20240517	124900	52269703	964	964	964	964	0
427	20240517	124800	52269703	964	968	968	964	22053
428	20240517	124700	30986552	968	968	968	968	0
429	20240517	124600	30986552	968	968	968	968	0
430	20240517	124500	30986552	968	968	968	968	74
431	20240517	124400	30914920	968	968	968	968	0
432	20240517	124300	30914920	968	968	968	968	63
433	20240517	124200	30853936	968	968	968	968	0
434	20240517	124100	30853936	968	968	968	968	0
435	20240517	124000	30853936	968	968	968	968	79
436	20240517	123900	30777464	968	968	968	968	0
437	20240517	123800	30777464	968	968	968	968	70
438	20240517	123700	30709704	968	968	968	968	0
439	20240517	123600	30709704	968	968	968	968	0
440	20240517	123500	30709704	968	968	968	968	55
441	20240517	123400	30656464	968	968	968	968	10
442	20240517	123300	30646784	968	968	968	968	56
443	20240517	123200	30592576	968	968	968	968	0
444	20240517	123100	30592576	968	968	968	968	170
445	20240517	123000	30428016	968	968	968	968	0
446	20240517	122900	30428016	968	968	968	968	0
447	20240517	122800	30428016	968	968	968	968	73
448	20240517	122700	30357352	968	968	968	968	0
449	20240517	122600	30357352	968	968	968	968	64
450	20240517	122500	30295400	976	976	976	976	25
451	20240517	122400	30271000	968	968	968	968	0
452	20240517	122300	30271000	968	968	968	968	60
453	20240517	122200	30212920	968	968	968	968	0
454	20240517	122100	30212920	968	968	968	968	54
455	20240517	122000	30160648	968	968	968	968	0
456	20240517	121900	30160648	968	968	968	968	62
457	20240517	121800	30100632	968	968	968	968	0
458	20240517	121700	30100632	968	968	968	968	0
459	20240517	121600	30100632	968	968	968	968	77
460	20240517	121500	30026096	968	968	968	968	0
461	20240517	121400	30026096	968	968	968	968	54
462	20240517	121300	29973824	968	968	968	968	0
463	20240517	121200	29973824	968	968	968	968	0
464	20240517	121100	29973824	968	968	968	968	74
465	20240517	121000	29902192	968	968	968	968	0
466	20240517	120900	29902192	968	968	968	968	72
467	20240517	120800	29832496	968	968	968	968	0
468	20240517	120700	29832496	968	968	968	968	61
469	20240517	120600	29773448	976	976	976	976	0
470	20240517	120500	29773448	976	976	976	976	0
471	20240517	120400	29773448	976	968	976	968	71
472	20240517	120300	29704704	968	968	968	968	0
473	20240517	120200	29704704	968	968	968	968	75
474	20240517	120100	29632104	969	969	969	969	0
475	20240517	120000	29632104	969	969	969	969	0
476	20240517	115900	29632104	969	976	976	969	84
477	20240517	115800	29550603	969	969	969	969	0
478	20240517	115700	29550603	969	969	969	969	62
479	20240517	115600	29490525	969	970	970	968	1687
480	20240517	115500	27856345	970	970	970	970	72
481	20240517	115400	27786505	970	970	970	970	0
482	20240517	115300	27786505	970	970	970	970	0
483	20240517	115200	27786505	970	970	970	970	58
484	20240517	115100	27730245	976	976	976	976	0
485	20240517	115000	27730245	976	970	976	970	76
486	20240517	114900	27656477	970	970	970	970	0
487	20240517	114800	27656477	970	970	970	970	0
488	20240517	114700	27656477	970	970	970	970	66
489	20240517	114600	27592457	970	970	970	970	0
490	20240517	114500	27592457	970	970	970	970	73
491	20240517	114400	27521647	970	970	970	970	0
492	20240517	114300	27521647	970	970	970	970	76
493	20240517	114200	27447927	970	970	970	970	0
494	20240517	114100	27447927	970	970	970	970	0
495	20240517	114000	27447927	970	970	970	970	79
496	20240517	113900	27371297	970	970	970	970	0
497	20240517	113800	27371297	970	970	970	970	58
498	20240517	113700	27315037	970	970	970	970	0
499	20240517	113600	27315037	970	970	970	970	0
500	20240517	113500	27315037	970	970	970	970	62
501	20240517	113400	27254897	970	970	970	970	0
502	20240517	113300	27254897	970	970	970	970	80
503	20240517	113200	27177297	970	970	970	970	900
504	20240517	113100	26304297	968	968	968	968	76
505	20240517	113000	26230729	968	968	968	968	0
506	20240517	112900	26230729	968	968	968	968	0
507	20240517	112800	26230729	968	968	968	968	63
508	20240517	112700	26169745	968	968	968	968	0
509	20240517	112600	26169745	968	968	968	968	59
510	20240517	112500	26112633	968	968	968	968	0
511	20240517	112400	26112633	968	968	968	968	900
512	20240517	112300	25241433	968	970	970	968	212
513	20240517	112200	25036017	970	970	970	970	86
514	20240517	112100	24952597	970	970	970	970	8
515	20240517	112000	24944837	970	970	970	970	0
516	20240517	111900	24944837	970	970	970	970	64
517	20240517	111800	24882757	974	974	974	974	5
518	20240517	111700	24877887	974	974	974	974	0
519	20240517	111600	24877887	974	974	974	974	1
520	20240517	111500	24876913	975	975	975	975	0
521	20240517	111400	24876913	975	975	975	975	28
522	20240517	111300	24849613	976	976	976	976	0
523	20240517	111200	24849613	976	976	976	976	2755
524	20240517	111100	22160733	976	976	976	976	64
525	20240517	111000	22098269	976	976	976	976	0
526	20240517	110900	22098269	976	976	976	976	59
527	20240517	110800	22040685	976	976	976	976	0
528	20240517	110700	22040685	976	976	976	976	78
529	20240517	110600	21964557	976	976	976	976	0
530	20240517	110500	21964557	976	976	976	976	0
531	20240517	110400	21964557	976	976	976	976	1564
532	20240517	110300	20438093	976	976	976	976	0
533	20240517	110200	20438093	976	976	976	976	55
534	20240517	110100	20384413	976	976	976	976	0
535	20240517	110000	20384413	976	976	976	976	9
536	20240517	105900	20375629	976	976	976	976	66
537	20240517	105800	20311213	976	976	976	976	0
538	20240517	105700	20311213	976	975	976	975	114
539	20240517	105600	20200007	976	976	976	976	0
540	20240517	105500	20200007	976	976	976	976	1
541	20240517	105400	20199031	983	983	983	983	0
542	20240517	105300	20199031	983	983	983	983	1
543	20240517	105200	20198048	973	973	973	973	57
544	20240517	105100	20142587	973	973	973	973	0
545	20240517	105000	20142587	973	973	973	973	62
546	20240517	104900	20082261	973	973	973	973	0
547	20240517	104800	20082261	973	973	973	973	0
548	20240517	104700	20082261	973	973	973	973	65
549	20240517	104600	20019016	973	973	973	973	0
550	20240517	104500	20019016	973	973	973	973	65
551	20240517	104400	19955771	973	973	973	973	0
552	20240517	104300	19955771	973	970	973	970	227
553	20240517	104200	19735062	970	970	970	970	0
554	20240517	104100	19735062	970	970	970	970	90
555	20240517	104000	19647762	970	969	970	968	271
556	20240517	103900	19385232	969	969	969	969	0
557	20240517	103800	19385232	969	969	969	969	1
558	20240517	103700	19384263	970	970	970	970	0
559	20240517	103600	19384263	970	970	970	970	0
560	20240517	103500	19384263	970	970	970	970	2
561	20240517	103400	19382323	971	971	971	971	0
562	20240517	103300	19382323	971	971	971	971	1
563	20240517	103200	19381352	973	973	973	973	0
564	20240517	103100	19381352	973	973	973	973	11
565	20240517	103000	19370649	973	973	973	973	125
566	20240517	102900	19249024	974	974	974	974	1
567	20240517	102800	19248050	975	975	975	975	0
568	20240517	102700	19248050	975	975	975	975	1
569	20240517	102600	19247075	976	976	976	976	0
570	20240517	102500	19247075	976	976	976	976	0
571	20240517	102400	19247075	976	976	976	976	1
572	20240517	102300	19246099	977	977	977	977	2
573	20240517	102200	19244145	977	977	977	977	1
574	20240517	102100	19243168	978	978	978	978	18
575	20240517	102000	19225564	978	978	978	978	1
576	20240517	101900	19224586	979	979	979	979	0
577	20240517	101800	19224586	979	979	979	979	0
578	20240517	101700	19224586	979	979	979	979	1
579	20240517	101600	19223607	980	980	980	980	0
580	20240517	101500	19223607	980	980	980	980	1
581	20240517	101400	19222627	985	985	985	985	1
582	20240517	101300	19221642	972	972	972	972	0
583	20240517	101200	19221642	972	975	975	972	75
584	20240517	101100	19148736	975	968	975	968	2828
585	20240517	101000	16411125	968	967	968	967	82
586	20240517	100900	16331830	968	968	968	968	0
587	20240517	100800	16331830	968	968	968	968	1
588	20240517	100700	16330862	967	967	967	967	73
589	20240517	100600	16260271	968	968	968	968	0
590	20240517	100500	16260271	968	967	968	967	2130
591	20240517	100400	14200560	968	968	968	968	0
592	20240517	100300	14200560	968	967	968	967	2526
593	20240517	100200	11757917	968	968	968	968	0
594	20240517	100100	11757917	968	968	968	968	269
595	20240517	100000	11497525	968	969	969	968	560
596	20240517	095900	10954945	969	969	969	969	3
597	20240517	095800	10952038	969	968	969	968	59
598	20240517	095700	10894924	969	970	970	968	5332
599	20240517	095600	5728506	971	971	971	971	0
600	20240517	095500	5728506	971	973	973	971	2
601	20240517	095400	5726562	970	970	970	970	0
602	20240517	095300	5726562	970	969	970	969	95
603	20240517	095200	5634486	970	970	970	970	20
604	20240517	095100	5615086	970	970	970	970	1
605	20240517	095000	5614116	969	969	969	969	60
606	20240517	094900	5555976	970	970	970	970	0
607	20240517	094800	5555976	970	969	970	969	61
608	20240517	094700	5496866	970	970	970	970	2
609	20240517	094600	5494926	970	969	970	969	109
610	20240517	094500	5389269	970	970	970	970	0
611	20240517	094400	5389269	970	970	970	970	0
612	20240517	094300	5389269	970	970	970	970	22
613	20240517	094200	5367929	972	972	972	972	0
614	20240517	094100	5367929	972	971	972	971	116
615	20240517	094000	5255241	972	972	972	972	0
616	20240517	093900	5255241	972	972	972	972	1
617	20240517	093800	5254269	972	972	972	972	14
618	20240517	093700	5240661	973	973	973	973	2
619	20240517	093600	5238715	967	967	967	967	142
620	20240517	093500	5101401	967	970	970	967	300
621	20240517	093400	4811121	970	970	970	970	0
622	20240517	093300	4811121	970	970	970	970	50
623	20240517	093200	4762621	970	970	970	970	427
624	20240517	093100	4348431	971	973	973	971	137
625	20240517	093000	4215317	974	974	975	974	20
626	20240517	092900	4195835	974	973	974	973	1118
627	20240517	092800	3107921	974	974	974	974	0
628	20240517	092700	3107921	974	974	974	974	10
629	20240517	092600	3098181	974	974	974	974	19
630	20240517	092500	3079675	975	974	975	974	33
631	20240517	092400	3047532	974	974	974	974	28
632	20240517	092300	3020260	975	975	975	975	1
633	20240517	092200	3019285	975	975	975	975	14
634	20240517	092100	3005635	975	975	975	975	19
635	20240517	092000	2987110	978	975	978	975	518
636	20240517	091900	2482020	978	978	978	975	1349
637	20240517	091800	1165428	979	979	979	979	1
638	20240517	091700	1164449	979	979	979	979	1
639	20240517	091600	1163470	978	979	979	978	400
640	20240517	091500	772269	979	979	979	979	0
641	20240517	091400	772269	979	979	979	979	12
642	20240517	091300	760521	987	987	987	987	1
643	20240517	091200	759534	988	979	988	979	54
644	20240517	091100	706659	988	988	988	988	3
645	20240517	091000	703695	988	988	988	988	1
646	20240517	090900	702707	979	979	979	979	50
647	20240517	090800	653757	988	988	988	988	1
648	20240517	090700	652769	988	988	988	979	102
649	20240517	090600	552632	990	990	990	990	1
650	20240517	090500	551642	979	990	990	979	46
651	20240517	090400	506597	979	990	990	979	114
652	20240517	090300	394540	979	979	979	979	264
653	20240517	090200	136084	980	979	980	979	64
654	20240517	090100	73427	980	980	980	980	1
655	20240517	090000	72447	980	979	980	979	74