KissMeData/033050/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191300	37716585	974	974	974	974	778
3	20240521	191200	37716585	974	974	974	974	0
4	20240521	191100	37716585	974	974	974	974	0
5	20240521	191000	37716585	974	974	974	974	0
6	20240521	190900	37716585	974	974	974	974	0
7	20240521	190800	37716585	974	974	974	974	0
8	20240521	190700	37716585	974	974	974	974	0
9	20240521	190600	37716585	974	974	974	974	0
10	20240521	190500	37716585	974	974	974	974	0
11	20240521	190400	37716585	974	974	974	974	0
12	20240521	190300	37716585	974	974	974	974	0
13	20240521	190200	37716585	974	974	974	974	0
14	20240521	190100	37716585	974	974	974	974	0
15	20240521	190000	37716585	974	974	974	974	0
16	20240521	185900	37716585	974	974	974	974	0
17	20240521	185800	37716585	974	974	974	974	0
18	20240521	185700	37716585	974	974	974	974	0
19	20240521	185600	37716585	974	974	974	974	0
20	20240521	185500	37716585	974	974	974	974	0
21	20240521	185400	37716585	974	974	974	974	0
22	20240521	185300	37716585	974	974	974	974	0
23	20240521	185200	37716585	974	974	974	974	0
24	20240521	185100	37716585	974	974	974	974	0
25	20240521	185000	37716585	974	974	974	974	0
26	20240521	184900	37716585	974	974	974	974	0
27	20240521	184800	37716585	974	974	974	974	0
28	20240521	184700	37716585	974	974	974	974	0
29	20240521	184600	37716585	974	974	974	974	0
30	20240521	184500	37716585	974	974	974	974	0
31	20240521	184400	37716585	974	974	974	974	0
32	20240521	184300	37716585	974	974	974	974	778
33	20240521	184200	37716585	974	974	974	974	0
34	20240521	184100	37716585	974	974	974	974	0
35	20240521	184000	37716585	974	974	974	974	0
36	20240521	183900	37716585	974	974	974	974	0
37	20240521	183800	37716585	974	974	974	974	0
38	20240521	183700	37716585	974	974	974	974	0
39	20240521	183600	37716585	974	974	974	974	0
40	20240521	183500	37716585	974	974	974	974	0
41	20240521	183400	37716585	974	974	974	974	0
42	20240521	183300	37716585	974	974	974	974	0
43	20240521	183200	37716585	974	974	974	974	0
44	20240521	183100	37716585	974	974	974	974	0
45	20240521	183000	37716585	974	974	974	974	0
46	20240521	182900	37716585	974	974	974	974	0
47	20240521	182800	37716585	974	974	974	974	0
48	20240521	182700	37716585	974	974	974	974	0
49	20240521	182600	37716585	974	974	974	974	0
50	20240521	182500	37716585	974	974	974	974	0
51	20240521	182400	37716585	974	974	974	974	0
52	20240521	182300	37716585	974	974	974	974	0
53	20240521	182200	37716585	974	974	974	974	0
54	20240521	182100	37716585	974	974	974	974	0
55	20240521	182000	37716585	974	974	974	974	0
56	20240521	181900	37716585	974	974	974	974	0
57	20240521	181800	37716585	974	974	974	974	0
58	20240521	181700	37716585	974	974	974	974	0
59	20240521	181600	37716585	974	974	974	974	0
60	20240521	181500	37716585	974	974	974	974	0
61	20240521	181400	37716585	974	974	974	974	0
62	20240521	181300	37716585	974	974	974	974	778
63	20240521	181200	37716585	974	974	974	974	0
64	20240521	181100	37716585	974	974	974	974	0
65	20240521	181000	37716585	974	974	974	974	0
66	20240521	180900	37716585	974	974	974	974	0
67	20240521	180800	37716585	974	974	974	974	0
68	20240521	180700	37716585	974	974	974	974	0
69	20240521	180600	37716585	974	974	974	974	0
70	20240521	180500	37716585	974	974	974	974	0
71	20240521	180400	37716585	974	974	974	974	0
72	20240521	180300	37716585	974	974	974	974	0
73	20240521	180200	37716585	974	974	974	974	0
74	20240521	180100	37716585	974	974	974	974	0
75	20240521	180000	37716585	974	974	974	974	0
76	20240521	175900	37716585	974	974	974	974	0
77	20240521	175800	37716585	974	974	974	974	0
78	20240521	175700	37716585	974	974	974	974	0
79	20240521	175600	37716585	974	974	974	974	0
80	20240521	175500	37716585	974	974	974	974	0
81	20240521	175400	37716585	974	974	974	974	0
82	20240521	175300	37716585	974	974	974	974	0
83	20240521	175200	37716585	974	974	974	974	0
84	20240521	175100	37716585	974	974	974	974	0
85	20240521	175000	37716585	974	974	974	974	0
86	20240521	174900	37716585	974	974	974	974	0
87	20240521	174800	37716585	974	974	974	974	0
88	20240521	174700	37716585	974	974	974	974	0
89	20240521	174600	37716585	974	974	974	974	0
90	20240521	174500	37716585	974	974	974	974	0
91	20240521	174400	37716585	974	974	974	974	0
92	20240521	174300	37716585	974	974	974	974	778
93	20240521	174200	37716585	974	974	974	974	0
94	20240521	174100	37716585	974	974	974	974	0
95	20240521	174000	37716585	974	974	974	974	0
96	20240521	173900	37716585	974	974	974	974	0
97	20240521	173800	37716585	974	974	974	974	0
98	20240521	173700	37716585	974	974	974	974	0
99	20240521	173600	37716585	974	974	974	974	0
100	20240521	173500	37716585	974	974	974	974	0
101	20240521	173400	37716585	974	974	974	974	0
102	20240521	173300	37716585	974	974	974	974	0
103	20240521	173200	37716585	974	974	974	974	0
104	20240521	173100	37716585	974	974	974	974	0
105	20240521	173000	37716585	974	974	974	974	0
106	20240521	172900	37716585	974	974	974	974	0
107	20240521	172800	37716585	974	974	974	974	0
108	20240521	172700	37716585	974	974	974	974	0
109	20240521	172600	37716585	974	974	974	974	0
110	20240521	172500	37716585	974	974	974	974	0
111	20240521	172400	37716585	974	974	974	974	0
112	20240521	172300	37716585	974	974	974	974	0
113	20240521	172200	37716585	974	974	974	974	0
114	20240521	172100	37716585	974	974	974	974	0
115	20240521	172000	37716585	974	974	974	974	0
116	20240521	171900	37716585	974	974	974	974	0
117	20240521	171800	37716585	974	974	974	974	0
118	20240521	171700	37716585	974	974	974	974	0
119	20240521	171600	37716585	974	974	974	974	0
120	20240521	171500	37716585	974	974	974	974	0
121	20240521	171400	37716585	974	974	974	974	0
122	20240521	171300	37716585	974	974	974	974	778
123	20240521	171200	37716585	974	974	974	974	0
124	20240521	171100	37716585	974	974	974	974	0
125	20240521	171000	37716585	974	974	974	974	0
126	20240521	170900	37716585	974	974	974	974	0
127	20240521	170800	37716585	974	974	974	974	0
128	20240521	170700	37716585	974	974	974	974	0
129	20240521	170600	37716585	974	974	974	974	0
130	20240521	170500	37716585	974	974	974	974	0
131	20240521	170400	37716585	974	974	974	974	0
132	20240521	170300	37716585	974	974	974	974	0
133	20240521	170200	37716585	974	974	974	974	0
134	20240521	170100	37716585	974	974	974	974	0
135	20240521	170000	37716585	974	974	974	974	0
136	20240521	165900	37716585	974	974	974	974	0
137	20240521	165800	37716585	974	974	974	974	0
138	20240521	165700	37716585	974	974	974	974	0
139	20240521	165600	37716585	974	974	974	974	0
140	20240521	165500	37716585	974	974	974	974	0
141	20240521	165400	37716585	974	974	974	974	0
142	20240521	165300	37716585	974	974	974	974	0
143	20240521	165200	37716585	974	974	974	974	0
144	20240521	165100	37716585	974	974	974	974	0
145	20240521	165000	37716585	974	974	974	974	0
146	20240521	164900	37716585	974	974	974	974	0
147	20240521	164800	37716585	974	974	974	974	0
148	20240521	164700	37716585	974	974	974	974	0
149	20240521	164600	37716585	974	974	974	974	0
150	20240521	164500	37716585	974	974	974	974	0
151	20240521	164400	37716585	974	974	974	974	0
152	20240521	164300	37716585	974	974	974	974	778
153	20240521	164200	37716585	974	974	974	974	0
154	20240521	164100	37716585	974	974	974	974	0
155	20240521	164000	37716585	974	974	974	974	0
156	20240521	163900	37716585	974	974	974	974	0
157	20240521	163800	37716585	974	974	974	974	0
158	20240521	163700	37716585	974	974	974	974	0
159	20240521	163600	37716585	974	974	974	974	0
160	20240521	163500	37716585	974	974	974	974	0
161	20240521	163400	37716585	974	974	974	974	0
162	20240521	163300	37716585	974	974	974	974	0
163	20240521	163200	37716585	974	974	974	974	0
164	20240521	163100	37716585	974	974	974	974	0
165	20240521	163000	37716585	974	974	974	974	0
166	20240521	162900	37716585	974	974	974	974	0
167	20240521	162800	37716585	974	974	974	974	0
168	20240521	162700	37716585	974	974	974	974	0
169	20240521	162600	37716585	974	974	974	974	0
170	20240521	162500	37716585	974	974	974	974	0
171	20240521	162400	37716585	974	974	974	974	0
172	20240521	162300	37716585	974	974	974	974	0
173	20240521	162200	37716585	974	974	974	974	0
174	20240521	162100	37716585	974	974	974	974	0
175	20240521	162000	37716585	974	974	974	974	0
176	20240521	161900	37716585	974	974	974	974	0
177	20240521	161800	37716585	974	974	974	974	0
178	20240521	161700	37716585	974	974	974	974	0
179	20240521	161600	37716585	974	974	974	974	0
180	20240521	161500	37716585	974	974	974	974	0
181	20240521	161400	37716585	974	974	974	974	0
182	20240521	161300	37716585	974	974	974	974	778
183	20240521	161200	37716585	974	974	974	974	0
184	20240521	161100	37716585	974	974	974	974	0
185	20240521	161000	37716585	974	974	974	974	0
186	20240521	160900	37716585	974	974	974	974	0
187	20240521	160800	37716585	974	974	974	974	0
188	20240521	160700	37716585	974	974	974	974	0
189	20240521	160600	37716585	974	974	974	974	0
190	20240521	160500	37716585	974	974	974	974	0
191	20240521	160400	37716585	974	974	974	974	0
192	20240521	160300	37716585	974	974	974	974	0
193	20240521	160200	37716585	974	974	974	974	0
194	20240521	160100	37716585	974	974	974	974	0
195	20240521	160000	37716585	974	974	974	974	0
196	20240521	155900	37716585	974	974	974	974	0
197	20240521	155800	37716585	974	974	974	974	0
198	20240521	155700	37716585	974	974	974	974	0
199	20240521	155600	37716585	974	974	974	974	0
200	20240521	155500	37716585	974	974	974	974	0
201	20240521	155400	37716585	974	974	974	974	0
202	20240521	155300	37716585	974	974	974	974	0
203	20240521	155200	37716585	974	974	974	974	0
204	20240521	155100	37716585	974	974	974	974	0
205	20240521	155000	37716585	974	974	974	974	0
206	20240521	154900	37716585	974	974	974	974	0
207	20240521	154800	37716585	974	974	974	974	0
208	20240521	154700	37716585	974	974	974	974	0
209	20240521	154600	37716585	974	974	974	974	0
210	20240521	154500	37716585	974	974	974	974	0
211	20240521	154400	37716585	974	974	974	974	0
212	20240521	154300	37716585	974	974	974	974	778
213	20240521	154200	37716585	974	974	974	974	0
214	20240521	154100	37716585	974	974	974	974	0
215	20240521	154000	37716585	974	974	974	974	0
216	20240521	153900	37716585	974	974	974	974	0
217	20240521	153800	37716585	974	974	974	974	0
218	20240521	153700	37716585	974	974	974	974	0
219	20240521	153600	37716585	974	974	974	974	0
220	20240521	153500	37716585	974	974	974	974	0
221	20240521	153400	37716585	974	974	974	974	0
222	20240521	153300	37716585	974	974	974	974	0
223	20240521	153200	37716585	974	974	974	974	0
224	20240521	153100	37716585	974	974	974	974	0
225	20240521	153000	37716585	974	974	974	974	778
226	20240521	152900	36958813	974	974	974	974	0
227	20240521	152800	36958813	974	974	974	974	0
228	20240521	152700	36958813	974	974	974	974	0
229	20240521	152600	36958813	974	974	974	974	0
230	20240521	152500	36958813	974	974	974	974	0
231	20240521	152400	36958813	974	974	974	974	0
232	20240521	152300	36958813	974	974	974	974	0
233	20240521	152200	36958813	974	974	974	974	0
234	20240521	152100	36958813	974	974	974	974	0
235	20240521	152000	36958813	974	974	974	974	0
236	20240521	151900	36958813	974	974	974	974	1
237	20240521	151800	36957839	969	969	969	969	0
238	20240521	151700	36957839	969	969	969	969	183
239	20240521	151600	36780512	969	969	969	969	1
240	20240521	151500	36779543	976	976	976	976	0
241	20240521	151400	36779543	976	976	976	976	0
242	20240521	151300	36779543	976	976	976	976	0
243	20240521	151200	36779543	976	976	976	976	0
244	20240521	151100	36779543	976	976	976	976	0
245	20240521	151000	36779543	976	976	976	976	0
246	20240521	150900	36779543	976	976	976	976	0
247	20240521	150800	36779543	976	976	976	976	0
248	20240521	150700	36779543	976	976	976	976	0
249	20240521	150600	36779543	976	976	976	976	0
250	20240521	150500	36779543	976	976	976	976	0
251	20240521	150400	36779543	976	976	976	976	0
252	20240521	150300	36779543	976	976	976	976	0
253	20240521	150200	36779543	976	976	976	976	0
254	20240521	150100	36779543	976	976	976	976	0
255	20240521	150000	36779543	976	976	976	976	0
256	20240521	145900	36779543	976	976	976	976	10
257	20240521	145800	36769783	969	969	969	969	0
258	20240521	145700	36769783	969	969	969	969	0
259	20240521	145600	36769783	969	969	969	969	0
260	20240521	145500	36769783	969	969	969	969	0
261	20240521	145400	36769783	969	969	969	969	0
262	20240521	145300	36769783	969	969	969	969	0
263	20240521	145200	36769783	969	969	969	969	0
264	20240521	145100	36769783	969	969	969	969	0
265	20240521	145000	36769783	969	969	969	969	222
266	20240521	144900	36554665	979	979	979	979	0
267	20240521	144800	36554665	979	979	979	979	0
268	20240521	144700	36554665	979	979	979	979	0
269	20240521	144600	36554665	979	971	979	971	15
270	20240521	144500	36540054	969	969	969	969	0
271	20240521	144400	36540054	969	969	969	969	0
272	20240521	144300	36540054	969	969	969	969	309
273	20240521	144200	36240633	969	969	969	969	0
274	20240521	144100	36240633	969	969	969	969	0
275	20240521	144000	36240633	969	969	969	969	0
276	20240521	143900	36240633	969	969	969	969	0
277	20240521	143800	36240633	969	962	969	962	1471
278	20240521	143700	34824294	962	962	962	962	0
279	20240521	143600	34824294	962	962	962	962	0
280	20240521	143500	34824294	962	962	962	962	0
281	20240521	143400	34824294	962	962	962	962	1518
282	20240521	143300	33363978	963	963	963	963	1114
283	20240521	143200	32291196	967	967	967	967	0
284	20240521	143100	32291196	967	967	967	967	0
285	20240521	143000	32291196	967	967	967	967	10
286	20240521	142900	32281526	965	965	965	965	0
287	20240521	142800	32281526	965	965	965	965	0
288	20240521	142700	32281526	965	965	965	965	0
289	20240521	142600	32281526	965	965	965	965	1
290	20240521	142500	32280561	971	971	971	971	0
291	20240521	142400	32280561	971	971	971	971	0
292	20240521	142300	32280561	971	971	971	971	0
293	20240521	142200	32280561	971	971	971	971	0
294	20240521	142100	32280561	971	971	971	971	0
295	20240521	142000	32280561	971	971	971	971	0
296	20240521	141900	32280561	971	971	971	971	0
297	20240521	141800	32280561	971	971	971	971	0
298	20240521	141700	32280561	971	971	971	971	0
299	20240521	141600	32280561	971	971	971	971	0
300	20240521	141500	32280561	971	971	971	971	10
301	20240521	141400	32270851	964	964	964	964	0
302	20240521	141300	32270851	964	964	964	964	0
303	20240521	141200	32270851	964	969	969	964	222
304	20240521	141100	32056811	978	978	978	978	0
305	20240521	141000	32056811	978	978	978	978	0
306	20240521	140900	32056811	978	978	978	978	0
307	20240521	140800	32056811	978	970	978	970	5
308	20240521	140700	32051941	967	965	968	965	2001
309	20240521	140600	30117167	963	962	963	962	600
310	20240521	140500	29539578	963	963	963	963	0
311	20240521	140400	29539578	963	963	963	963	11
312	20240521	140300	29528985	963	963	963	963	0
313	20240521	140200	29528985	963	963	963	963	0
314	20240521	140100	29528985	963	963	963	963	0
315	20240521	140000	29528985	963	963	963	963	0
316	20240521	135900	29528985	963	963	963	963	0
317	20240521	135800	29528985	963	963	963	963	0
318	20240521	135700	29528985	963	963	963	963	0
319	20240521	135600	29528985	963	963	963	963	0
320	20240521	135500	29528985	963	963	963	963	0
321	20240521	135400	29528985	963	963	963	963	0
322	20240521	135300	29528985	963	963	963	963	0
323	20240521	135200	29528985	963	963	963	963	0
324	20240521	135100	29528985	963	963	963	963	0
325	20240521	135000	29528985	963	963	963	963	0
326	20240521	134900	29528985	963	963	963	963	0
327	20240521	134800	29528985	963	963	963	963	0
328	20240521	134700	29528985	963	963	963	963	10
329	20240521	134600	29519355	959	959	959	959	0
330	20240521	134500	29519355	959	959	959	959	0
331	20240521	134400	29519355	959	959	959	959	0
332	20240521	134300	29519355	959	959	959	959	0
333	20240521	134200	29519355	959	959	959	959	0
334	20240521	134100	29519355	959	959	959	959	0
335	20240521	134000	29519355	959	959	959	959	0
336	20240521	133900	29519355	959	959	959	959	0
337	20240521	133800	29519355	959	959	959	959	0
338	20240521	133700	29519355	959	959	959	959	0
339	20240521	133600	29519355	959	959	959	959	0
340	20240521	133500	29519355	959	959	959	959	0
341	20240521	133400	29519355	959	963	963	959	222
342	20240521	133300	29306239	969	969	969	969	0
343	20240521	133200	29306239	969	969	969	969	0
344	20240521	133100	29306239	969	969	969	969	0
345	20240521	133000	29306239	969	969	969	969	0
346	20240521	132900	29306239	969	969	969	969	0
347	20240521	132800	29306239	969	969	969	969	0
348	20240521	132700	29306239	969	969	969	969	100
349	20240521	132600	29209339	972	972	972	972	0
350	20240521	132500	29209339	972	972	972	972	0
351	20240521	132400	29209339	972	972	972	972	0
352	20240521	132300	29209339	972	972	972	972	0
353	20240521	132200	29209339	972	970	972	970	50
354	20240521	132100	29160819	970	969	970	969	300
355	20240521	132000	28869883	969	968	969	968	165
356	20240521	131900	28710113	963	963	963	963	0
357	20240521	131800	28710113	963	963	963	963	1124
358	20240521	131700	27627701	963	963	963	963	0
359	20240521	131600	27627701	963	963	963	963	706
360	20240521	131500	26947823	961	961	961	961	2271
361	20240521	131400	24765392	960	960	960	960	0
362	20240521	131300	24765392	960	960	960	960	0
363	20240521	131200	24765392	960	961	961	960	342
364	20240521	131100	24437008	961	963	964	961	2083
365	20240521	131000	22433751	963	963	963	963	500
366	20240521	130900	21952251	964	964	964	964	72
367	20240521	130800	21882843	965	965	965	965	0
368	20240521	130700	21882843	965	965	965	965	0
369	20240521	130600	21882843	965	965	965	965	0
370	20240521	130500	21882843	965	965	965	965	0
371	20240521	130400	21882843	965	965	965	965	0
372	20240521	130300	21882843	965	965	965	965	2
373	20240521	130200	21880913	963	963	963	963	0
374	20240521	130100	21880913	963	963	963	963	11
375	20240521	130000	21870320	963	963	963	963	0
376	20240521	125900	21870320	963	963	963	963	0
377	20240521	125800	21870320	963	963	963	963	0
378	20240521	125700	21870320	963	963	963	963	10
379	20240521	125600	21860690	963	963	963	963	222
380	20240521	125500	21646904	963	963	963	963	0
381	20240521	125400	21646904	963	963	963	963	0
382	20240521	125300	21646904	963	963	963	963	0
383	20240521	125200	21646904	963	963	963	963	0
384	20240521	125100	21646904	963	963	963	963	10
385	20240521	125000	21637274	963	963	963	963	574
386	20240521	124900	21084512	964	964	964	964	0
387	20240521	124800	21084512	964	963	964	963	243
388	20240521	124700	20850270	963	963	963	963	0
389	20240521	124600	20850270	963	963	963	963	0
390	20240521	124500	20850270	963	963	963	963	0
391	20240521	124400	20850270	963	963	963	963	7
392	20240521	124300	20843529	963	963	963	963	0
393	20240521	124200	20843529	963	963	963	963	0
394	20240521	124100	20843529	963	963	963	963	30
395	20240521	124000	20814639	964	964	964	964	0
396	20240521	123900	20814639	964	964	964	964	0
397	20240521	123800	20814639	964	964	964	964	0
398	20240521	123700	20814639	964	964	964	964	311
399	20240521	123600	20514835	963	963	963	963	0
400	20240521	123500	20514835	963	963	963	963	0
401	20240521	123400	20514835	963	963	963	963	0
402	20240521	123300	20514835	963	963	963	963	0
403	20240521	123200	20514835	963	963	963	963	0
404	20240521	123100	20514835	963	963	963	963	0
405	20240521	123000	20514835	963	963	963	963	0
406	20240521	122900	20514835	963	963	963	963	0
407	20240521	122800	20514835	963	963	963	963	10
408	20240521	122700	20505205	964	964	964	964	0
409	20240521	122600	20505205	964	964	964	964	1
410	20240521	122500	20504241	964	964	964	964	0
411	20240521	122400	20504241	964	964	964	964	0
412	20240521	122300	20504241	964	964	964	964	0
413	20240521	122200	20504241	964	964	964	964	0
414	20240521	122100	20504241	964	964	964	964	113
415	20240521	122000	20395309	965	965	965	965	493
416	20240521	121900	19919564	965	965	965	965	500
417	20240521	121800	19437064	966	966	966	966	260
418	20240521	121700	19185904	967	967	967	967	0
419	20240521	121600	19185904	967	967	967	967	0
420	20240521	121500	19185904	967	967	967	967	0
421	20240521	121400	19185904	967	967	967	967	0
422	20240521	121300	19185904	967	967	967	967	0
423	20240521	121200	19185904	967	967	967	967	0
424	20240521	121100	19185904	967	967	967	967	0
425	20240521	121000	19185904	967	967	967	967	0
426	20240521	120900	19185904	967	967	967	967	0
427	20240521	120800	19185904	967	967	967	967	0
428	20240521	120700	19185904	967	967	967	967	10
429	20240521	120600	19176234	968	968	968	968	0
430	20240521	120500	19176234	968	968	968	968	0
431	20240521	120400	19176234	968	968	968	968	0
432	20240521	120300	19176234	968	968	968	968	0
433	20240521	120200	19176234	968	968	968	968	0
434	20240521	120100	19176234	968	968	968	968	0
435	20240521	120000	19176234	968	968	968	968	0
436	20240521	115900	19176234	968	968	968	968	0
437	20240521	115800	19176234	968	968	968	968	30
438	20240521	115700	19147194	966	966	966	966	1548
439	20240521	115600	17651826	967	967	967	967	10
440	20240521	115500	17642156	967	967	967	967	0
441	20240521	115400	17642156	967	967	967	967	10
442	20240521	115300	17632486	966	966	966	966	0
443	20240521	115200	17632486	966	966	966	966	0
444	20240521	115100	17632486	966	966	966	966	0
445	20240521	115000	17632486	966	966	966	966	0
446	20240521	114900	17632486	966	966	966	966	0
447	20240521	114800	17632486	966	966	966	966	0
448	20240521	114700	17632486	966	966	966	966	0
449	20240521	114600	17632486	966	966	966	966	0
450	20240521	114500	17632486	966	966	966	966	0
451	20240521	114400	17632486	966	966	966	966	0
452	20240521	114300	17632486	966	966	966	966	0
453	20240521	114200	17632486	966	966	966	966	0
454	20240521	114100	17632486	966	966	966	966	0
455	20240521	114000	17632486	966	967	967	966	285
456	20240521	113900	17357076	966	966	966	966	0
457	20240521	113800	17357076	966	966	966	966	0
458	20240521	113700	17357076	966	966	966	966	0
459	20240521	113600	17357076	966	966	966	966	0
460	20240521	113500	17357076	966	966	966	966	0
461	20240521	113400	17357076	966	966	966	966	0
462	20240521	113300	17357076	966	966	966	966	506
463	20240521	113200	16868280	965	965	965	965	0
464	20240521	113100	16868280	965	965	965	965	10
465	20240521	113000	16858630	966	966	966	966	1000
466	20240521	112900	15892630	965	965	965	965	0
467	20240521	112800	15892630	965	965	965	965	304
468	20240521	112700	15599270	965	965	965	965	0
469	20240521	112600	15599270	965	965	965	965	10
470	20240521	112500	15589620	966	966	966	966	0
471	20240521	112400	15589620	966	966	966	966	12
472	20240521	112300	15578028	966	966	966	966	0
473	20240521	112200	15578028	966	966	966	966	20
474	20240521	112100	15558708	966	966	966	966	0
475	20240521	112000	15558708	966	966	966	966	0
476	20240521	111900	15558708	966	966	966	966	0
477	20240521	111800	15558708	966	966	966	966	0
478	20240521	111700	15558708	966	966	966	966	10
479	20240521	111600	15549048	968	968	968	968	0
480	20240521	111500	15549048	968	968	968	968	0
481	20240521	111400	15549048	968	968	968	968	0
482	20240521	111300	15549048	968	968	968	968	0
483	20240521	111200	15549048	968	968	968	968	0
484	20240521	111100	15549048	968	968	968	968	0
485	20240521	111000	15549048	968	968	968	968	0
486	20240521	110900	15549048	968	968	968	968	0
487	20240521	110800	15549048	968	968	968	968	1
488	20240521	110700	15548080	965	965	965	965	0
489	20240521	110600	15548080	965	965	965	965	0
490	20240521	110500	15548080	965	965	965	965	0
491	20240521	110400	15548080	965	965	965	965	0
492	20240521	110300	15548080	965	965	965	965	0
493	20240521	110200	15548080	965	967	967	965	434
494	20240521	110100	15128834	967	967	967	967	301
495	20240521	110000	14837767	968	968	968	968	0
496	20240521	105900	14837767	968	968	968	968	529
497	20240521	105800	14325695	970	970	970	970	0
498	20240521	105700	14325695	970	970	970	970	0
499	20240521	105600	14325695	970	970	970	970	0
500	20240521	105500	14325695	970	970	970	970	0
501	20240521	105400	14325695	970	970	970	970	0
502	20240521	105300	14325695	970	970	970	970	0
503	20240521	105200	14325695	970	970	970	970	881
504	20240521	105100	13471125	970	970	970	970	119
505	20240521	105000	13355695	969	969	969	969	0
506	20240521	104900	13355695	969	969	969	969	0
507	20240521	104800	13355695	969	969	969	969	0
508	20240521	104700	13355695	969	969	969	969	13
509	20240521	104600	13343098	970	970	970	970	0
510	20240521	104500	13343098	970	971	971	970	438
511	20240521	104400	12918147	971	971	971	971	0
512	20240521	104300	12918147	971	971	971	971	0
513	20240521	104200	12918147	971	971	971	971	0
514	20240521	104100	12918147	971	971	971	971	0
515	20240521	104000	12918147	971	971	971	971	0
516	20240521	103900	12918147	971	971	971	971	0
517	20240521	103800	12918147	971	971	971	971	0
518	20240521	103700	12918147	971	971	971	971	0
519	20240521	103600	12918147	971	971	971	971	0
520	20240521	103500	12918147	971	971	971	971	187
521	20240521	103400	12736570	970	970	970	970	0
522	20240521	103300	12736570	970	970	970	970	10
523	20240521	103200	12726870	970	970	970	970	0
524	20240521	103100	12726870	970	970	970	970	0
525	20240521	103000	12726870	970	970	970	970	0
526	20240521	102900	12726870	970	970	970	970	0
527	20240521	102800	12726870	970	970	970	970	10
528	20240521	102700	12717170	970	971	971	970	325
529	20240521	102600	12401695	971	971	971	971	0
530	20240521	102500	12401695	971	971	971	971	0
531	20240521	102400	12401695	971	971	971	971	222
532	20240521	102300	12186133	974	974	974	974	0
533	20240521	102200	12186133	974	974	974	974	0
534	20240521	102100	12186133	974	972	974	972	1070
535	20240521	102000	11146030	971	971	971	971	0
536	20240521	101900	11146030	971	971	971	971	0
537	20240521	101800	11146030	971	971	971	971	0
538	20240521	101700	11146030	971	971	971	971	0
539	20240521	101600	11146030	971	971	971	971	0
540	20240521	101500	11146030	971	971	971	971	0
541	20240521	101400	11146030	971	971	971	971	127
542	20240521	101300	11022713	971	971	971	971	310
543	20240521	101200	10721703	970	970	970	970	0
544	20240521	101100	10721703	970	971	971	970	55
545	20240521	101000	10668309	971	971	971	971	562
546	20240521	100900	10122607	974	974	974	974	0
547	20240521	100800	10122607	974	974	974	974	0
548	20240521	100700	10122607	974	974	974	974	0
549	20240521	100600	10122607	974	974	974	974	0
550	20240521	100500	10122607	974	974	974	974	4
551	20240521	100400	10118711	973	973	973	973	0
552	20240521	100300	10118711	973	973	973	973	0
553	20240521	100200	10118711	973	973	973	973	0
554	20240521	100100	10118711	973	973	974	973	1511
555	20240521	100000	8647508	975	975	975	975	0
556	20240521	095900	8647508	975	975	975	975	0
557	20240521	095800	8647508	975	975	975	975	0
558	20240521	095700	8647508	975	975	975	975	0
559	20240521	095600	8647508	975	975	975	975	1
560	20240521	095500	8646533	977	977	977	977	0
561	20240521	095400	8646533	977	977	977	977	0
562	20240521	095300	8646533	977	977	977	977	0
563	20240521	095200	8646533	977	977	977	977	0
564	20240521	095100	8646533	977	977	977	977	0
565	20240521	095000	8646533	977	977	977	977	0
566	20240521	094900	8646533	977	977	977	977	35
567	20240521	094800	8612338	977	977	977	977	50
568	20240521	094700	8563488	977	976	977	976	150
569	20240521	094600	8416948	970	971	971	970	222
570	20240521	094500	8201575	979	979	979	979	0
571	20240521	094400	8201575	979	979	979	979	0
572	20240521	094300	8201575	979	979	979	979	0
573	20240521	094200	8201575	979	979	979	979	0
574	20240521	094100	8201575	979	978	979	970	1287
575	20240521	094000	6945403	973	973	973	972	152
576	20240521	093900	6797557	973	973	973	973	0
577	20240521	093800	6797557	973	973	973	973	0
578	20240521	093700	6797557	973	973	973	973	0
579	20240521	093600	6797557	973	973	973	973	53
580	20240521	093500	6745988	975	975	975	975	0
581	20240521	093400	6745988	975	975	975	975	0
582	20240521	093300	6745988	975	975	984	975	2234
583	20240521	093200	4560434	975	975	975	975	2
584	20240521	093100	4558484	976	976	976	976	0
585	20240521	093000	4558484	976	976	976	976	0
586	20240521	092900	4558484	976	976	976	976	0
587	20240521	092800	4558484	976	976	976	976	0
588	20240521	092700	4558484	976	971	976	971	13
589	20240521	092600	4545852	971	971	971	971	0
590	20240521	092500	4545852	971	971	971	971	0
591	20240521	092400	4545852	971	971	971	971	0
592	20240521	092300	4545852	971	971	971	971	10
593	20240521	092200	4536142	976	976	976	976	0
594	20240521	092100	4536142	976	976	976	976	0
595	20240521	092000	4536142	976	976	976	976	0
596	20240521	091900	4536142	976	976	976	976	0
597	20240521	091800	4536142	976	970	982	970	1745
598	20240521	091700	2841313	970	970	970	970	0
599	20240521	091600	2841313	970	970	970	970	0
600	20240521	091500	2841313	970	970	970	970	1000
601	20240521	091400	1871313	971	972	972	962	105
602	20240521	091300	1769737	970	971	971	970	61
603	20240521	091200	1710516	973	973	973	973	0
604	20240521	091100	1710516	973	973	973	973	0
605	20240521	091000	1710516	973	974	974	973	552
606	20240521	090900	1173157	974	974	974	974	84
607	20240521	090800	1091341	973	973	973	973	222
608	20240521	090700	875335	978	978	978	978	0
609	20240521	090600	875335	978	978	978	978	0
610	20240521	090500	875335	978	978	978	978	59
611	20240521	090400	817633	978	978	978	978	778
612	20240521	090300	56749	973	973	973	973	0
613	20240521	090200	56749	973	977	977	973	5
614	20240521	090100	51870	978	978	978	978	0
615	20240521	090000	51870	978	978	978	978	47