KissMeData/033050/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	191600	55260528	974	974	974	974	1049
3	20240529	191500	55260528	974	974	974	974	0
4	20240529	191400	55260528	974	974	974	974	0
5	20240529	191300	55260528	974	974	974	974	0
6	20240529	191200	55260528	974	974	974	974	0
7	20240529	191100	55260528	974	974	974	974	0
8	20240529	191000	55260528	974	974	974	974	0
9	20240529	190900	55260528	974	974	974	974	0
10	20240529	190800	55260528	974	974	974	974	0
11	20240529	190700	55260528	974	974	974	974	0
12	20240529	190600	55260528	974	974	974	974	0
13	20240529	190500	55260528	974	974	974	974	0
14	20240529	190400	55260528	974	974	974	974	0
15	20240529	190300	55260528	974	974	974	974	0
16	20240529	190200	55260528	974	974	974	974	0
17	20240529	190100	55260528	974	974	974	974	0
18	20240529	190000	55260528	974	974	974	974	0
19	20240529	185900	55260528	974	974	974	974	0
20	20240529	185800	55260528	974	974	974	974	0
21	20240529	185700	55260528	974	974	974	974	0
22	20240529	185600	55260528	974	974	974	974	0
23	20240529	185500	55260528	974	974	974	974	0
24	20240529	185400	55260528	974	974	974	974	0
25	20240529	185300	55260528	974	974	974	974	0
26	20240529	185200	55260528	974	974	974	974	0
27	20240529	185100	55260528	974	974	974	974	0
28	20240529	185000	55260528	974	974	974	974	0
29	20240529	184900	55260528	974	974	974	974	0
30	20240529	184800	55260528	974	974	974	974	0
31	20240529	184700	55260528	974	974	974	974	0
32	20240529	184600	55260528	974	974	974	974	1049
33	20240529	184500	55260528	974	974	974	974	0
34	20240529	184400	55260528	974	974	974	974	0
35	20240529	184300	55260528	974	974	974	974	0
36	20240529	184200	55260528	974	974	974	974	0
37	20240529	184100	55260528	974	974	974	974	0
38	20240529	184000	55260528	974	974	974	974	0
39	20240529	183900	55260528	974	974	974	974	0
40	20240529	183800	55260528	974	974	974	974	0
41	20240529	183700	55260528	974	974	974	974	0
42	20240529	183600	55260528	974	974	974	974	0
43	20240529	183500	55260528	974	974	974	974	0
44	20240529	183400	55260528	974	974	974	974	0
45	20240529	183300	55260528	974	974	974	974	0
46	20240529	183200	55260528	974	974	974	974	0
47	20240529	183100	55260528	974	974	974	974	0
48	20240529	183000	55260528	974	974	974	974	0
49	20240529	182900	55260528	974	974	974	974	0
50	20240529	182800	55260528	974	974	974	974	0
51	20240529	182700	55260528	974	974	974	974	0
52	20240529	182600	55260528	974	974	974	974	0
53	20240529	182500	55260528	974	974	974	974	0
54	20240529	182400	55260528	974	974	974	974	0
55	20240529	182300	55260528	974	974	974	974	0
56	20240529	182200	55260528	974	974	974	974	0
57	20240529	182100	55260528	974	974	974	974	0
58	20240529	182000	55260528	974	974	974	974	0
59	20240529	181900	55260528	974	974	974	974	0
60	20240529	181800	55260528	974	974	974	974	0
61	20240529	181700	55260528	974	974	974	974	0
62	20240529	181600	55260528	974	974	974	974	1049
63	20240529	181500	55260528	974	974	974	974	0
64	20240529	181400	55260528	974	974	974	974	0
65	20240529	181300	55260528	974	974	974	974	0
66	20240529	181200	55260528	974	974	974	974	0
67	20240529	181100	55260528	974	974	974	974	0
68	20240529	181000	55260528	974	974	974	974	0
69	20240529	180900	55260528	974	974	974	974	0
70	20240529	180800	55260528	974	974	974	974	0
71	20240529	180700	55260528	974	974	974	974	0
72	20240529	180600	55260528	974	974	974	974	0
73	20240529	180500	55260528	974	974	974	974	0
74	20240529	180400	55260528	974	974	974	974	0
75	20240529	180300	55260528	974	974	974	974	0
76	20240529	180200	55260528	974	974	974	974	0
77	20240529	180100	55260528	974	974	974	974	0
78	20240529	180000	55260528	974	974	974	974	0
79	20240529	175900	55260528	974	974	974	974	0
80	20240529	175800	55260528	974	974	974	974	0
81	20240529	175700	55260528	974	974	974	974	0
82	20240529	175600	55260528	974	974	974	974	0
83	20240529	175500	55260528	974	974	974	974	0
84	20240529	175400	55260528	974	974	974	974	0
85	20240529	175300	55260528	974	974	974	974	0
86	20240529	175200	55260528	974	974	974	974	0
87	20240529	175100	55260528	974	974	974	974	0
88	20240529	175000	55260528	974	974	974	974	0
89	20240529	174900	55260528	974	974	974	974	0
90	20240529	174800	55260528	974	974	974	974	0
91	20240529	174700	55260528	974	974	974	974	0
92	20240529	174600	55260528	974	974	974	974	1049
93	20240529	174500	55260528	974	974	974	974	0
94	20240529	174400	55260528	974	974	974	974	0
95	20240529	174300	55260528	974	974	974	974	0
96	20240529	174200	55260528	974	974	974	974	0
97	20240529	174100	55260528	974	974	974	974	0
98	20240529	174000	55260528	974	974	974	974	0
99	20240529	173900	55260528	974	974	974	974	0
100	20240529	173800	55260528	974	974	974	974	0
101	20240529	173700	55260528	974	974	974	974	0
102	20240529	173600	55260528	974	974	974	974	0
103	20240529	173500	55260528	974	974	974	974	0
104	20240529	173400	55260528	974	974	974	974	0
105	20240529	173300	55260528	974	974	974	974	0
106	20240529	173200	55260528	974	974	974	974	0
107	20240529	173100	55260528	974	974	974	974	0
108	20240529	173000	55260528	974	974	974	974	0
109	20240529	172900	55260528	974	974	974	974	0
110	20240529	172800	55260528	974	974	974	974	0
111	20240529	172700	55260528	974	974	974	974	0
112	20240529	172600	55260528	974	974	974	974	0
113	20240529	172500	55260528	974	974	974	974	0
114	20240529	172400	55260528	974	974	974	974	0
115	20240529	172300	55260528	974	974	974	974	0
116	20240529	172200	55260528	974	974	974	974	0
117	20240529	172100	55260528	974	974	974	974	0
118	20240529	172000	55260528	974	974	974	974	0
119	20240529	171900	55260528	974	974	974	974	0
120	20240529	171800	55260528	974	974	974	974	0
121	20240529	171700	55260528	974	974	974	974	0
122	20240529	171600	55260528	974	974	974	974	1049
123	20240529	171500	55260528	974	974	974	974	0
124	20240529	171400	55260528	974	974	974	974	0
125	20240529	171300	55260528	974	974	974	974	0
126	20240529	171200	55260528	974	974	974	974	0
127	20240529	171100	55260528	974	974	974	974	0
128	20240529	171000	55260528	974	974	974	974	0
129	20240529	170900	55260528	974	974	974	974	0
130	20240529	170800	55260528	974	974	974	974	0
131	20240529	170700	55260528	974	974	974	974	0
132	20240529	170600	55260528	974	974	974	974	0
133	20240529	170500	55260528	974	974	974	974	0
134	20240529	170400	55260528	974	974	974	974	0
135	20240529	170300	55260528	974	974	974	974	0
136	20240529	170200	55260528	974	974	974	974	0
137	20240529	170100	55260528	974	974	974	974	0
138	20240529	170000	55260528	974	974	974	974	0
139	20240529	165900	55260528	974	974	974	974	0
140	20240529	165800	55260528	974	974	974	974	0
141	20240529	165700	55260528	974	974	974	974	0
142	20240529	165600	55260528	974	974	974	974	0
143	20240529	165500	55260528	974	974	974	974	0
144	20240529	165400	55260528	974	974	974	974	0
145	20240529	165300	55260528	974	974	974	974	0
146	20240529	165200	55260528	974	974	974	974	0
147	20240529	165100	55260528	974	974	974	974	0
148	20240529	165000	55260528	974	974	974	974	0
149	20240529	164900	55260528	974	974	974	974	0
150	20240529	164800	55260528	974	974	974	974	0
151	20240529	164700	55260528	974	974	974	974	0
152	20240529	164600	55260528	974	974	974	974	1049
153	20240529	164500	55260528	974	974	974	974	0
154	20240529	164400	55260528	974	974	974	974	0
155	20240529	164300	55260528	974	974	974	974	0
156	20240529	164200	55260528	974	974	974	974	0
157	20240529	164100	55260528	974	974	974	974	0
158	20240529	164000	55260528	974	974	974	974	0
159	20240529	163900	55260528	974	974	974	974	0
160	20240529	163800	55260528	974	974	974	974	0
161	20240529	163700	55260528	974	974	974	974	0
162	20240529	163600	55260528	974	974	974	974	0
163	20240529	163500	55260528	974	974	974	974	0
164	20240529	163400	55260528	974	974	974	974	0
165	20240529	163300	55260528	974	974	974	974	0
166	20240529	163200	55260528	974	974	974	974	0
167	20240529	163100	55260528	974	974	974	974	0
168	20240529	163000	55260528	974	974	974	974	0
169	20240529	162900	55260528	974	974	974	974	0
170	20240529	162800	55260528	974	974	974	974	0
171	20240529	162700	55260528	974	974	974	974	0
172	20240529	162600	55260528	974	974	974	974	0
173	20240529	162500	55260528	974	974	974	974	0
174	20240529	162400	55260528	974	974	974	974	0
175	20240529	162300	55260528	974	974	974	974	0
176	20240529	162200	55260528	974	974	974	974	0
177	20240529	162100	55260528	974	974	974	974	0
178	20240529	162000	55260528	974	974	974	974	0
179	20240529	161900	55260528	974	974	974	974	0
180	20240529	161800	55260528	974	974	974	974	0
181	20240529	161700	55260528	974	974	974	974	0
182	20240529	161600	55260528	974	974	974	974	1049
183	20240529	161500	55260528	974	974	974	974	0
184	20240529	161400	55260528	974	974	974	974	0
185	20240529	161300	55260528	974	974	974	974	0
186	20240529	161200	55260528	974	974	974	974	0
187	20240529	161100	55260528	974	974	974	974	0
188	20240529	161000	55260528	974	974	974	974	0
189	20240529	160900	55260528	974	974	974	974	0
190	20240529	160800	55260528	974	974	974	974	0
191	20240529	160700	55260528	974	974	974	974	0
192	20240529	160600	55260528	974	974	974	974	0
193	20240529	160500	55260528	974	974	974	974	0
194	20240529	160400	55260528	974	974	974	974	0
195	20240529	160300	55260528	974	974	974	974	0
196	20240529	160200	55260528	974	974	974	974	0
197	20240529	160100	55260528	974	974	974	974	0
198	20240529	160000	55260528	974	974	974	974	0
199	20240529	155900	55260528	974	974	974	974	0
200	20240529	155800	55260528	974	974	974	974	0
201	20240529	155700	55260528	974	974	974	974	0
202	20240529	155600	55260528	974	974	974	974	0
203	20240529	155500	55260528	974	974	974	974	0
204	20240529	155400	55260528	974	974	974	974	0
205	20240529	155300	55260528	974	974	974	974	0
206	20240529	155200	55260528	974	974	974	974	0
207	20240529	155100	55260528	974	974	974	974	0
208	20240529	155000	55260528	974	974	974	974	0
209	20240529	154900	55260528	974	974	974	974	0
210	20240529	154800	55260528	974	974	974	974	0
211	20240529	154700	55260528	974	974	974	974	0
212	20240529	154600	55260528	974	974	974	974	1049
213	20240529	154500	55260528	974	974	974	974	0
214	20240529	154400	55260528	974	974	974	974	0
215	20240529	154300	55260528	974	974	974	974	0
216	20240529	154200	55260528	974	974	974	974	0
217	20240529	154100	55260528	974	974	974	974	0
218	20240529	154000	55260528	974	974	974	974	0
219	20240529	153900	55260528	974	974	974	974	0
220	20240529	153800	55260528	974	974	974	974	0
221	20240529	153700	55260528	974	974	974	974	0
222	20240529	153600	55260528	974	974	974	974	0
223	20240529	153500	55260528	974	974	974	974	0
224	20240529	153400	55260528	974	974	974	974	0
225	20240529	153300	55260528	974	974	974	974	0
226	20240529	153200	55260528	974	974	974	974	0
227	20240529	153100	55260528	974	974	974	974	0
228	20240529	153000	55260528	974	974	974	974	1049
229	20240529	152900	54238802	979	979	979	979	0
230	20240529	152800	54238802	979	979	979	979	0
231	20240529	152700	54238802	979	979	979	979	0
232	20240529	152600	54238802	979	979	979	979	0
233	20240529	152500	54238802	979	979	979	979	0
234	20240529	152400	54238802	979	979	979	979	0
235	20240529	152300	54238802	979	979	979	979	0
236	20240529	152200	54238802	979	979	979	979	0
237	20240529	152100	54238802	979	979	979	979	0
238	20240529	152000	54238802	979	979	979	979	0
239	20240529	151900	54238802	979	979	979	979	0
240	20240529	151800	54238802	979	979	979	979	10
241	20240529	151700	54229012	979	979	979	979	15
242	20240529	151600	54214327	980	980	980	980	500
243	20240529	151500	53724327	980	980	980	980	2
244	20240529	151400	53722367	980	980	980	980	0
245	20240529	151300	53722367	980	979	980	979	208
246	20240529	151200	53518589	979	979	979	979	169
247	20240529	151100	53353138	979	974	979	974	1841
248	20240529	151000	51557454	974	974	974	974	3
249	20240529	150900	51554532	974	974	974	974	0
250	20240529	150800	51554532	974	974	974	974	0
251	20240529	150700	51554532	974	974	978	974	696
252	20240529	150600	50874240	978	975	978	974	4484
253	20240529	150500	46502329	975	975	975	975	0
254	20240529	150400	46502329	975	975	975	975	3269
255	20240529	150300	43315054	975	975	975	975	0
256	20240529	150200	43315054	975	975	975	975	0
257	20240529	150100	43315054	975	975	975	975	0
258	20240529	150000	43315054	975	974	975	974	20
259	20240529	145900	43295567	974	974	974	974	3950
260	20240529	145800	39448267	974	972	974	972	1130
261	20240529	145700	38348397	970	968	970	968	55
262	20240529	145600	38295099	968	968	968	968	3
263	20240529	145500	38292195	967	967	967	967	0
264	20240529	145400	38292195	967	967	967	967	0
265	20240529	145300	38292195	967	967	967	967	92
266	20240529	145200	38203231	965	965	965	965	0
267	20240529	145100	38203231	965	965	965	965	0
268	20240529	145000	38203231	965	965	965	965	0
269	20240529	144900	38203231	965	965	965	965	0
270	20240529	144800	38203231	965	965	965	965	0
271	20240529	144700	38203231	965	965	965	965	0
272	20240529	144600	38203231	965	965	965	965	0
273	20240529	144500	38203231	965	965	965	965	101
274	20240529	144400	38105766	964	970	970	964	6940
275	20240529	144300	31405415	971	971	971	971	0
276	20240529	144200	31405415	971	971	971	971	0
277	20240529	144100	31405415	971	971	971	971	932
278	20240529	144000	30500443	971	972	972	971	3100
279	20240529	143900	27488336	974	974	974	974	0
280	20240529	143800	27488336	974	974	974	974	0
281	20240529	143700	27488336	974	974	974	974	0
282	20240529	143600	27488336	974	974	974	974	2
283	20240529	143500	27486388	973	973	973	973	0
284	20240529	143400	27486388	973	973	973	973	0
285	20240529	143300	27486388	973	973	973	973	314
286	20240529	143200	27180866	973	973	973	973	1632
287	20240529	143100	25592930	974	974	974	974	0
288	20240529	143000	25592930	974	974	974	974	10
289	20240529	142900	25583190	974	974	974	974	0
290	20240529	142800	25583190	974	974	974	974	0
291	20240529	142700	25583190	974	974	974	974	30
292	20240529	142600	25553970	973	973	973	973	30
293	20240529	142500	25524780	973	973	973	973	0
294	20240529	142400	25524780	973	973	973	973	0
295	20240529	142300	25524780	973	973	973	973	0
296	20240529	142200	25524780	973	973	973	973	0
297	20240529	142100	25524780	973	973	973	973	0
298	20240529	142000	25524780	973	973	973	973	0
299	20240529	141900	25524780	973	974	974	973	1360
300	20240529	141800	24200542	974	974	974	974	0
301	20240529	141700	24200542	974	974	974	974	0
302	20240529	141600	24200542	974	974	974	974	0
303	20240529	141500	24200542	974	974	974	974	0
304	20240529	141400	24200542	974	974	974	974	0
305	20240529	141300	24200542	974	974	974	974	0
306	20240529	141200	24200542	974	974	974	974	0
307	20240529	141100	24200542	974	974	974	974	0
308	20240529	141000	24200542	974	974	974	974	0
309	20240529	140900	24200542	974	974	974	974	0
310	20240529	140800	24200542	974	974	974	974	0
311	20240529	140700	24200542	974	974	974	974	0
312	20240529	140600	24200542	974	974	974	974	0
313	20240529	140500	24200542	974	974	974	974	0
314	20240529	140400	24200542	974	974	974	974	0
315	20240529	140300	24200542	974	974	974	974	0
316	20240529	140200	24200542	974	974	974	974	0
317	20240529	140100	24200542	974	974	974	974	30
318	20240529	140000	24171322	974	974	974	974	0
319	20240529	135900	24171322	974	974	974	974	0
320	20240529	135800	24171322	974	974	974	974	0
321	20240529	135700	24171322	974	974	974	974	29
322	20240529	135600	24143076	976	976	976	976	0
323	20240529	135500	24143076	976	976	976	976	0
324	20240529	135400	24143076	976	976	976	976	0
325	20240529	135300	24143076	976	976	976	976	0
326	20240529	135200	24143076	976	976	976	976	0
327	20240529	135100	24143076	976	976	976	976	0
328	20240529	135000	24143076	976	976	976	976	0
329	20240529	134900	24143076	976	976	976	976	0
330	20240529	134800	24143076	976	976	976	976	0
331	20240529	134700	24143076	976	976	976	976	0
332	20240529	134600	24143076	976	976	976	976	0
333	20240529	134500	24143076	976	976	976	976	0
334	20240529	134400	24143076	976	976	976	976	0
335	20240529	134300	24143076	976	976	976	976	0
336	20240529	134200	24143076	976	976	976	976	0
337	20240529	134100	24143076	976	976	976	976	29
338	20240529	134000	24114772	975	975	975	975	0
339	20240529	133900	24114772	975	975	975	975	0
340	20240529	133800	24114772	975	975	975	975	2038
341	20240529	133700	22127722	975	975	975	975	0
342	20240529	133600	22127722	975	975	975	975	29
343	20240529	133500	22099447	977	977	977	977	0
344	20240529	133400	22099447	977	977	977	977	0
345	20240529	133300	22099447	977	977	977	977	0
346	20240529	133200	22099447	977	977	977	977	0
347	20240529	133100	22099447	977	977	977	977	0
348	20240529	133000	22099447	977	977	977	977	0
349	20240529	132900	22099447	977	977	977	977	0
350	20240529	132800	22099447	977	977	977	977	0
351	20240529	132700	22099447	977	977	977	977	0
352	20240529	132600	22099447	977	977	977	977	0
353	20240529	132500	22099447	977	977	977	977	0
354	20240529	132400	22099447	977	977	977	977	0
355	20240529	132300	22099447	977	977	977	977	0
356	20240529	132200	22099447	977	977	977	977	0
357	20240529	132100	22099447	977	977	977	977	0
358	20240529	132000	22099447	977	977	977	977	0
359	20240529	131900	22099447	977	977	977	977	0
360	20240529	131800	22099447	977	977	977	977	0
361	20240529	131700	22099447	977	977	977	977	0
362	20240529	131600	22099447	977	977	977	977	0
363	20240529	131500	22099447	977	977	977	977	0
364	20240529	131400	22099447	977	977	977	977	0
365	20240529	131300	22099447	977	977	977	977	0
366	20240529	131200	22099447	977	977	977	977	0
367	20240529	131100	22099447	977	977	977	977	0
368	20240529	131000	22099447	977	977	977	977	0
369	20240529	130900	22099447	977	977	977	977	0
370	20240529	130800	22099447	977	977	977	977	0
371	20240529	130700	22099447	977	977	977	977	0
372	20240529	130600	22099447	977	977	977	977	0
373	20240529	130500	22099447	977	977	977	977	0
374	20240529	130400	22099447	977	977	977	977	0
375	20240529	130300	22099447	977	977	977	977	0
376	20240529	130200	22099447	977	976	977	976	30
377	20240529	130100	22070166	975	975	975	975	0
378	20240529	130000	22070166	975	975	975	975	0
379	20240529	125900	22070166	975	975	975	975	0
380	20240529	125800	22070166	975	975	975	975	0
381	20240529	125700	22070166	975	975	975	975	29
382	20240529	125600	22041891	975	975	975	975	0
383	20240529	125500	22041891	975	975	975	975	0
384	20240529	125400	22041891	975	975	975	975	0
385	20240529	125300	22041891	975	975	975	975	29
386	20240529	125200	22013616	975	975	975	975	0
387	20240529	125100	22013616	975	975	975	975	0
388	20240529	125000	22013616	975	975	975	975	0
389	20240529	124900	22013616	975	975	975	975	0
390	20240529	124800	22013616	975	975	975	975	0
391	20240529	124700	22013616	975	975	975	975	0
392	20240529	124600	22013616	975	975	975	975	29
393	20240529	124500	21985341	975	975	975	975	0
394	20240529	124400	21985341	975	975	975	975	29
395	20240529	124300	21957066	979	979	979	979	0
396	20240529	124200	21957066	979	979	979	979	0
397	20240529	124100	21957066	979	979	979	979	0
398	20240529	124000	21957066	979	979	979	979	0
399	20240529	123900	21957066	979	979	979	979	0
400	20240529	123800	21957066	979	979	979	979	0
401	20240529	123700	21957066	979	979	979	979	0
402	20240529	123600	21957066	979	979	979	979	0
403	20240529	123500	21957066	979	979	979	979	0
404	20240529	123400	21957066	979	979	979	979	0
405	20240529	123300	21957066	979	979	979	979	0
406	20240529	123200	21957066	979	979	979	979	0
407	20240529	123100	21957066	979	979	979	979	0
408	20240529	123000	21957066	979	979	979	979	0
409	20240529	122900	21957066	979	979	979	979	0
410	20240529	122800	21957066	979	979	979	979	0
411	20240529	122700	21957066	979	979	979	979	0
412	20240529	122600	21957066	979	979	979	979	0
413	20240529	122500	21957066	979	979	979	979	0
414	20240529	122400	21957066	979	979	979	979	0
415	20240529	122300	21957066	979	979	979	979	0
416	20240529	122200	21957066	979	979	979	979	0
417	20240529	122100	21957066	979	979	979	979	0
418	20240529	122000	21957066	979	979	979	979	0
419	20240529	121900	21957066	979	979	979	979	0
420	20240529	121800	21957066	979	979	979	979	0
421	20240529	121700	21957066	979	979	979	979	0
422	20240529	121600	21957066	979	979	979	979	0
423	20240529	121500	21957066	979	979	979	979	0
424	20240529	121400	21957066	979	979	979	979	0
425	20240529	121300	21957066	979	977	979	977	110
426	20240529	121200	21849526	974	974	974	974	40
427	20240529	121100	21810566	975	975	975	975	0
428	20240529	121000	21810566	975	975	975	975	0
429	20240529	120900	21810566	975	975	975	975	0
430	20240529	120800	21810566	975	975	975	975	0
431	20240529	120700	21810566	975	975	975	975	973
432	20240529	120600	20861891	980	980	980	980	0
433	20240529	120500	20861891	980	980	980	980	0
434	20240529	120400	20861891	980	980	980	980	0
435	20240529	120300	20861891	980	980	980	980	0
436	20240529	120200	20861891	980	980	980	980	1
437	20240529	120100	20860911	975	975	975	975	0
438	20240529	120000	20860911	975	975	975	975	0
439	20240529	115900	20860911	975	975	975	975	0
440	20240529	115800	20860911	975	975	975	975	0
441	20240529	115700	20860911	975	975	975	975	0
442	20240529	115600	20860911	975	975	975	975	0
443	20240529	115500	20860911	975	975	975	975	0
444	20240529	115400	20860911	975	975	975	975	0
445	20240529	115300	20860911	975	975	975	975	0
446	20240529	115200	20860911	975	975	975	975	0
447	20240529	115100	20860911	975	975	975	975	0
448	20240529	115000	20860911	975	975	975	975	0
449	20240529	114900	20860911	975	979	979	975	410
450	20240529	114800	20460304	980	980	980	980	0
451	20240529	114700	20460304	980	980	980	980	0
452	20240529	114600	20460304	980	980	980	980	0
453	20240529	114500	20460304	980	980	980	980	625
454	20240529	114400	19847804	980	980	980	980	0
455	20240529	114300	19847804	980	980	980	980	0
456	20240529	114200	19847804	980	980	980	980	0
457	20240529	114100	19847804	980	980	980	980	0
458	20240529	114000	19847804	980	980	980	980	0
459	20240529	113900	19847804	980	980	980	980	0
460	20240529	113800	19847804	980	980	980	980	0
461	20240529	113700	19847804	980	980	980	980	0
462	20240529	113600	19847804	980	980	980	980	0
463	20240529	113500	19847804	980	980	980	980	0
464	20240529	113400	19847804	980	980	980	980	0
465	20240529	113300	19847804	980	980	980	980	0
466	20240529	113200	19847804	980	980	980	980	0
467	20240529	113100	19847804	980	980	980	980	0
468	20240529	113000	19847804	980	980	980	980	0
469	20240529	112900	19847804	980	978	980	978	1310
470	20240529	112800	18565443	977	972	977	972	6283
471	20240529	112700	12449367	972	972	972	972	0
472	20240529	112600	12449367	972	972	972	972	0
473	20240529	112500	12449367	972	973	973	972	1000
474	20240529	112400	11477149	973	973	973	973	0
475	20240529	112300	11477149	973	973	973	973	0
476	20240529	112200	11477149	973	973	973	973	0
477	20240529	112100	11477149	973	973	973	973	0
478	20240529	112000	11477149	973	973	973	973	0
479	20240529	111900	11477149	973	973	973	973	0
480	20240529	111800	11477149	973	973	973	973	21
481	20240529	111700	11456716	978	978	978	978	0
482	20240529	111600	11456716	978	978	978	978	0
483	20240529	111500	11456716	978	978	978	978	0
484	20240529	111400	11456716	978	978	978	978	0
485	20240529	111300	11456716	978	978	978	978	0
486	20240529	111200	11456716	978	978	978	978	0
487	20240529	111100	11456716	978	978	978	978	0
488	20240529	111000	11456716	978	978	978	978	0
489	20240529	110900	11456716	978	978	978	978	0
490	20240529	110800	11456716	978	978	978	978	0
491	20240529	110700	11456716	978	978	978	978	0
492	20240529	110600	11456716	978	978	978	978	0
493	20240529	110500	11456716	978	978	978	978	0
494	20240529	110400	11456716	978	978	978	978	0
495	20240529	110300	11456716	978	978	978	978	0
496	20240529	110200	11456716	978	978	978	978	0
497	20240529	110100	11456716	978	978	978	978	0
498	20240529	110000	11456716	978	978	978	978	0
499	20240529	105900	11456716	978	978	978	978	0
500	20240529	105800	11456716	978	978	978	978	0
501	20240529	105700	11456716	978	978	978	978	0
502	20240529	105600	11456716	978	978	978	978	0
503	20240529	105500	11456716	978	978	978	978	0
504	20240529	105400	11456716	978	978	978	978	0
505	20240529	105300	11456716	978	978	978	978	0
506	20240529	105200	11456716	978	978	978	978	0
507	20240529	105100	11456716	978	978	978	978	1
508	20240529	105000	11455738	971	971	971	971	0
509	20240529	104900	11455738	971	971	971	971	0
510	20240529	104800	11455738	971	971	971	971	0
511	20240529	104700	11455738	971	971	971	971	0
512	20240529	104600	11455738	971	971	971	971	0
513	20240529	104500	11455738	971	971	971	971	0
514	20240529	104400	11455738	971	971	971	971	0
515	20240529	104300	11455738	971	971	971	971	110
516	20240529	104200	11348928	971	971	971	971	1000
517	20240529	104100	10377928	977	977	977	977	0
518	20240529	104000	10377928	977	977	977	977	0
519	20240529	103900	10377928	977	977	977	977	0
520	20240529	103800	10377928	977	975	977	975	48
521	20240529	103700	10331118	975	975	975	975	1457
522	20240529	103600	8910543	971	971	971	971	0
523	20240529	103500	8910543	971	971	971	971	1000
524	20240529	103400	7939543	971	971	971	971	0
525	20240529	103300	7939543	971	971	971	971	0
526	20240529	103200	7939543	971	971	971	971	0
527	20240529	103100	7939543	971	971	971	971	0
528	20240529	103000	7939543	971	971	971	971	0
529	20240529	102900	7939543	971	971	971	971	0
530	20240529	102800	7939543	971	971	971	971	0
531	20240529	102700	7939543	971	971	971	971	0
532	20240529	102600	7939543	971	971	971	971	0
533	20240529	102500	7939543	971	971	971	971	0
534	20240529	102400	7939543	971	971	971	971	0
535	20240529	102300	7939543	971	971	971	971	205
536	20240529	102200	7740488	971	971	971	971	0
537	20240529	102100	7740488	971	971	971	971	0
538	20240529	102000	7740488	971	971	971	971	0
539	20240529	101900	7740488	971	971	971	971	0
540	20240529	101800	7740488	971	971	971	971	0
541	20240529	101700	7740488	971	971	971	971	0
542	20240529	101600	7740488	971	971	971	971	0
543	20240529	101500	7740488	971	971	971	971	0
544	20240529	101400	7740488	971	971	971	971	1
545	20240529	101300	7739517	975	975	975	975	0
546	20240529	101200	7739517	975	975	975	975	0
547	20240529	101100	7739517	975	975	975	975	0
548	20240529	101000	7739517	975	975	975	975	0
549	20240529	100900	7739517	975	975	975	975	0
550	20240529	100800	7739517	975	975	975	975	0
551	20240529	100700	7739517	975	975	975	975	0
552	20240529	100600	7739517	975	975	975	975	0
553	20240529	100500	7739517	975	975	975	975	0
554	20240529	100400	7739517	975	975	975	975	4
555	20240529	100300	7735617	972	972	972	972	0
556	20240529	100200	7735617	972	972	972	972	0
557	20240529	100100	7735617	972	972	972	972	0
558	20240529	100000	7735617	972	972	972	972	0
559	20240529	095900	7735617	972	972	972	972	0
560	20240529	095800	7735617	972	972	972	972	5
561	20240529	095700	7730757	972	972	972	972	0
562	20240529	095600	7730757	972	972	972	972	0
563	20240529	095500	7730757	972	972	972	972	11
564	20240529	095400	7720065	973	973	973	973	0
565	20240529	095300	7720065	973	973	973	973	179
566	20240529	095200	7545898	973	973	973	973	10
567	20240529	095100	7536168	971	973	973	971	310
568	20240529	095000	7234558	973	973	973	973	0
569	20240529	094900	7234558	973	973	973	973	3
570	20240529	094800	7231639	970	970	970	970	0
571	20240529	094700	7231639	970	970	970	970	0
572	20240529	094600	7231639	970	970	970	970	0
573	20240529	094500	7231639	970	970	970	970	0
574	20240529	094400	7231639	970	970	970	970	52
575	20240529	094300	7181199	971	971	971	971	0
576	20240529	094200	7181199	971	971	971	971	1
577	20240529	094100	7180228	972	972	972	972	7
578	20240529	094000	7173424	971	971	971	971	1
579	20240529	093900	7172453	971	971	971	971	0
580	20240529	093800	7172453	971	971	971	971	1
581	20240529	093700	7171482	971	971	971	971	0
582	20240529	093600	7171482	971	971	971	971	3
583	20240529	093500	7168569	971	971	971	971	0
584	20240529	093400	7168569	971	971	971	971	5
585	20240529	093300	7163714	971	971	971	971	0
586	20240529	093200	7163714	971	971	971	971	0
587	20240529	093100	7163714	971	971	971	971	11
588	20240529	093000	7153033	971	971	971	971	0
589	20240529	092900	7153033	971	971	971	971	0
590	20240529	092800	7153033	971	971	971	971	22
591	20240529	092700	7131671	971	971	971	971	0
592	20240529	092600	7131671	971	971	971	971	0
593	20240529	092500	7131671	971	971	971	971	0
594	20240529	092400	7131671	971	971	971	971	0
595	20240529	092300	7131671	971	971	971	971	300
596	20240529	092200	6840371	971	971	971	971	0
597	20240529	092100	6840371	971	971	971	971	400
598	20240529	092000	6451971	971	971	971	971	0
599	20240529	091900	6451971	971	971	971	971	18
600	20240529	091800	6434493	971	971	971	971	6
601	20240529	091700	6428667	971	971	971	971	0
602	20240529	091600	6428667	971	971	971	971	0
603	20240529	091500	6428667	971	971	971	971	18
604	20240529	091400	6411189	970	970	970	970	0
605	20240529	091300	6411189	970	970	970	970	0
606	20240529	091200	6411189	970	970	970	970	118
607	20240529	091100	6296729	970	970	970	970	0
608	20240529	091000	6296729	970	970	970	970	0
609	20240529	090900	6296729	970	971	971	970	2232
610	20240529	090800	4130062	973	973	973	973	0
611	20240529	090700	4130062	973	973	973	973	0
612	20240529	090600	4130062	973	973	973	973	0
613	20240529	090500	4130062	973	971	973	971	411
614	20240529	090400	3730969	979	979	979	979	0
615	20240529	090300	3730969	979	979	979	979	0
616	20240529	090200	3730969	979	979	979	979	0
617	20240529	090100	3730969	979	979	979	979	0
618	20240529	090000	3730969	979	979	979	979	3811