KissMeData/033050/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	191600	24658086	969	969	969	969	2389
3	20240531	191500	24658086	969	969	969	969	0
4	20240531	191400	24658086	969	969	969	969	0
5	20240531	191300	24658086	969	969	969	969	0
6	20240531	191200	24658086	969	969	969	969	0
7	20240531	191100	24658086	969	969	969	969	0
8	20240531	191000	24658086	969	969	969	969	0
9	20240531	190900	24658086	969	969	969	969	0
10	20240531	190800	24658086	969	969	969	969	0
11	20240531	190700	24658086	969	969	969	969	0
12	20240531	190600	24658086	969	969	969	969	0
13	20240531	190500	24658086	969	969	969	969	0
14	20240531	190400	24658086	969	969	969	969	0
15	20240531	190300	24658086	969	969	969	969	0
16	20240531	190200	24658086	969	969	969	969	0
17	20240531	190100	24658086	969	969	969	969	0
18	20240531	190000	24658086	969	969	969	969	0
19	20240531	185900	24658086	969	969	969	969	0
20	20240531	185800	24658086	969	969	969	969	0
21	20240531	185700	24658086	969	969	969	969	0
22	20240531	185600	24658086	969	969	969	969	0
23	20240531	185500	24658086	969	969	969	969	0
24	20240531	185400	24658086	969	969	969	969	0
25	20240531	185300	24658086	969	969	969	969	0
26	20240531	185200	24658086	969	969	969	969	0
27	20240531	185100	24658086	969	969	969	969	0
28	20240531	185000	24658086	969	969	969	969	0
29	20240531	184900	24658086	969	969	969	969	0
30	20240531	184800	24658086	969	969	969	969	0
31	20240531	184700	24658086	969	969	969	969	0
32	20240531	184600	24658086	969	969	969	969	2389
33	20240531	184500	24658086	969	969	969	969	0
34	20240531	184400	24658086	969	969	969	969	0
35	20240531	184300	24658086	969	969	969	969	0
36	20240531	184200	24658086	969	969	969	969	0
37	20240531	184100	24658086	969	969	969	969	0
38	20240531	184000	24658086	969	969	969	969	0
39	20240531	183900	24658086	969	969	969	969	0
40	20240531	183800	24658086	969	969	969	969	0
41	20240531	183700	24658086	969	969	969	969	0
42	20240531	183600	24658086	969	969	969	969	0
43	20240531	183500	24658086	969	969	969	969	0
44	20240531	183400	24658086	969	969	969	969	0
45	20240531	183300	24658086	969	969	969	969	0
46	20240531	183200	24658086	969	969	969	969	0
47	20240531	183100	24658086	969	969	969	969	0
48	20240531	183000	24658086	969	969	969	969	0
49	20240531	182900	24658086	969	969	969	969	0
50	20240531	182800	24658086	969	969	969	969	0
51	20240531	182700	24658086	969	969	969	969	0
52	20240531	182600	24658086	969	969	969	969	0
53	20240531	182500	24658086	969	969	969	969	0
54	20240531	182400	24658086	969	969	969	969	0
55	20240531	182300	24658086	969	969	969	969	0
56	20240531	182200	24658086	969	969	969	969	0
57	20240531	182100	24658086	969	969	969	969	0
58	20240531	182000	24658086	969	969	969	969	0
59	20240531	181900	24658086	969	969	969	969	0
60	20240531	181800	24658086	969	969	969	969	0
61	20240531	181700	24658086	969	969	969	969	0
62	20240531	181600	24658086	969	969	969	969	2389
63	20240531	181500	24658086	969	969	969	969	0
64	20240531	181400	24658086	969	969	969	969	0
65	20240531	181300	24658086	969	969	969	969	0
66	20240531	181200	24658086	969	969	969	969	0
67	20240531	181100	24658086	969	969	969	969	0
68	20240531	181000	24658086	969	969	969	969	0
69	20240531	180900	24658086	969	969	969	969	0
70	20240531	180800	24658086	969	969	969	969	0
71	20240531	180700	24658086	969	969	969	969	0
72	20240531	180600	24658086	969	969	969	969	0
73	20240531	180500	24658086	969	969	969	969	0
74	20240531	180400	24658086	969	969	969	969	0
75	20240531	180300	24658086	969	969	969	969	0
76	20240531	180200	24658086	969	969	969	969	0
77	20240531	180100	24658086	969	969	969	969	0
78	20240531	180000	24658086	969	969	969	969	0
79	20240531	175900	24658086	969	969	969	969	0
80	20240531	175800	24658086	969	969	969	969	0
81	20240531	175700	24658086	969	969	969	969	0
82	20240531	175600	24658086	969	969	969	969	0
83	20240531	175500	24658086	969	969	969	969	0
84	20240531	175400	24658086	969	969	969	969	0
85	20240531	175300	24658086	969	969	969	969	0
86	20240531	175200	24658086	969	969	969	969	0
87	20240531	175100	24658086	969	969	969	969	0
88	20240531	175000	24658086	969	969	969	969	0
89	20240531	174900	24658086	969	969	969	969	0
90	20240531	174800	24658086	969	969	969	969	0
91	20240531	174700	24658086	969	969	969	969	0
92	20240531	174600	24658086	969	969	969	969	2389
93	20240531	174500	24658086	969	969	969	969	0
94	20240531	174400	24658086	969	969	969	969	0
95	20240531	174300	24658086	969	969	969	969	0
96	20240531	174200	24658086	969	969	969	969	0
97	20240531	174100	24658086	969	969	969	969	0
98	20240531	174000	24658086	969	969	969	969	0
99	20240531	173900	24658086	969	969	969	969	0
100	20240531	173800	24658086	969	969	969	969	0
101	20240531	173700	24658086	969	969	969	969	0
102	20240531	173600	24658086	969	969	969	969	0
103	20240531	173500	24658086	969	969	969	969	0
104	20240531	173400	24658086	969	969	969	969	0
105	20240531	173300	24658086	969	969	969	969	0
106	20240531	173200	24658086	969	969	969	969	0
107	20240531	173100	24658086	969	969	969	969	0
108	20240531	173000	24658086	969	969	969	969	0
109	20240531	172900	24658086	969	969	969	969	0
110	20240531	172800	24658086	969	969	969	969	0
111	20240531	172700	24658086	969	969	969	969	0
112	20240531	172600	24658086	969	969	969	969	0
113	20240531	172500	24658086	969	969	969	969	0
114	20240531	172400	24658086	969	969	969	969	0
115	20240531	172300	24658086	969	969	969	969	0
116	20240531	172200	24658086	969	969	969	969	0
117	20240531	172100	24658086	969	969	969	969	0
118	20240531	172000	24658086	969	969	969	969	0
119	20240531	171900	24658086	969	969	969	969	0
120	20240531	171800	24658086	969	969	969	969	0
121	20240531	171700	24658086	969	969	969	969	0
122	20240531	171600	24658086	969	969	969	969	2389
123	20240531	171500	24658086	969	969	969	969	0
124	20240531	171400	24658086	969	969	969	969	0
125	20240531	171300	24658086	969	969	969	969	0
126	20240531	171200	24658086	969	969	969	969	0
127	20240531	171100	24658086	969	969	969	969	0
128	20240531	171000	24658086	969	969	969	969	0
129	20240531	170900	24658086	969	969	969	969	0
130	20240531	170800	24658086	969	969	969	969	0
131	20240531	170700	24658086	969	969	969	969	0
132	20240531	170600	24658086	969	969	969	969	0
133	20240531	170500	24658086	969	969	969	969	0
134	20240531	170400	24658086	969	969	969	969	0
135	20240531	170300	24658086	969	969	969	969	0
136	20240531	170200	24658086	969	969	969	969	0
137	20240531	170100	24658086	969	969	969	969	0
138	20240531	170000	24658086	969	969	969	969	0
139	20240531	165900	24658086	969	969	969	969	0
140	20240531	165800	24658086	969	969	969	969	0
141	20240531	165700	24658086	969	969	969	969	0
142	20240531	165600	24658086	969	969	969	969	0
143	20240531	165500	24658086	969	969	969	969	0
144	20240531	165400	24658086	969	969	969	969	0
145	20240531	165300	24658086	969	969	969	969	0
146	20240531	165200	24658086	969	969	969	969	0
147	20240531	165100	24658086	969	969	969	969	0
148	20240531	165000	24658086	969	969	969	969	0
149	20240531	164900	24658086	969	969	969	969	0
150	20240531	164800	24658086	969	969	969	969	0
151	20240531	164700	24658086	969	969	969	969	0
152	20240531	164600	24658086	969	969	969	969	2389
153	20240531	164500	24658086	969	969	969	969	0
154	20240531	164400	24658086	969	969	969	969	0
155	20240531	164300	24658086	969	969	969	969	0
156	20240531	164200	24658086	969	969	969	969	0
157	20240531	164100	24658086	969	969	969	969	0
158	20240531	164000	24658086	969	969	969	969	0
159	20240531	163900	24658086	969	969	969	969	0
160	20240531	163800	24658086	969	969	969	969	0
161	20240531	163700	24658086	969	969	969	969	0
162	20240531	163600	24658086	969	969	969	969	0
163	20240531	163500	24658086	969	969	969	969	0
164	20240531	163400	24658086	969	969	969	969	0
165	20240531	163300	24658086	969	969	969	969	0
166	20240531	163200	24658086	969	969	969	969	0
167	20240531	163100	24658086	969	969	969	969	0
168	20240531	163000	24658086	969	969	969	969	0
169	20240531	162900	24658086	969	969	969	969	0
170	20240531	162800	24658086	969	969	969	969	0
171	20240531	162700	24658086	969	969	969	969	0
172	20240531	162600	24658086	969	969	969	969	0
173	20240531	162500	24658086	969	969	969	969	0
174	20240531	162400	24658086	969	969	969	969	0
175	20240531	162300	24658086	969	969	969	969	0
176	20240531	162200	24658086	969	969	969	969	0
177	20240531	162100	24658086	969	969	969	969	0
178	20240531	162000	24658086	969	969	969	969	0
179	20240531	161900	24658086	969	969	969	969	0
180	20240531	161800	24658086	969	969	969	969	0
181	20240531	161700	24658086	969	969	969	969	0
182	20240531	161600	24658086	969	969	969	969	2389
183	20240531	161500	24658086	969	969	969	969	0
184	20240531	161400	24658086	969	969	969	969	0
185	20240531	161300	24658086	969	969	969	969	0
186	20240531	161200	24658086	969	969	969	969	0
187	20240531	161100	24658086	969	969	969	969	0
188	20240531	161000	24658086	969	969	969	969	0
189	20240531	160900	24658086	969	969	969	969	0
190	20240531	160800	24658086	969	969	969	969	0
191	20240531	160700	24658086	969	969	969	969	0
192	20240531	160600	24658086	969	969	969	969	0
193	20240531	160500	24658086	969	969	969	969	0
194	20240531	160400	24658086	969	969	969	969	0
195	20240531	160300	24658086	969	969	969	969	0
196	20240531	160200	24658086	969	969	969	969	0
197	20240531	160100	24658086	969	969	969	969	0
198	20240531	160000	24658086	969	969	969	969	0
199	20240531	155900	24658086	969	969	969	969	0
200	20240531	155800	24658086	969	969	969	969	0
201	20240531	155700	24658086	969	969	969	969	0
202	20240531	155600	24658086	969	969	969	969	0
203	20240531	155500	24658086	969	969	969	969	0
204	20240531	155400	24658086	969	969	969	969	0
205	20240531	155300	24658086	969	969	969	969	0
206	20240531	155200	24658086	969	969	969	969	0
207	20240531	155100	24658086	969	969	969	969	0
208	20240531	155000	24658086	969	969	969	969	0
209	20240531	154900	24658086	969	969	969	969	0
210	20240531	154800	24658086	969	969	969	969	0
211	20240531	154700	24658086	969	969	969	969	0
212	20240531	154600	24658086	969	969	969	969	2389
213	20240531	154500	24658086	969	969	969	969	0
214	20240531	154400	24658086	969	969	969	969	0
215	20240531	154300	24658086	969	969	969	969	0
216	20240531	154200	24658086	969	969	969	969	0
217	20240531	154100	24658086	969	969	969	969	0
218	20240531	154000	24658086	969	969	969	969	0
219	20240531	153900	24658086	969	969	969	969	0
220	20240531	153800	24658086	969	969	969	969	0
221	20240531	153700	24658086	969	969	969	969	0
222	20240531	153600	24658086	969	969	969	969	0
223	20240531	153500	24658086	969	969	969	969	0
224	20240531	153400	24658086	969	969	969	969	0
225	20240531	153300	24658086	969	969	969	969	0
226	20240531	153200	24658086	969	969	969	969	0
227	20240531	153100	24658086	969	969	969	969	0
228	20240531	153000	24658086	969	969	969	969	2389
229	20240531	152900	22343145	973	973	973	973	0
230	20240531	152800	22343145	973	973	973	973	0
231	20240531	152700	22343145	973	973	973	973	0
232	20240531	152600	22343145	973	973	973	973	0
233	20240531	152500	22343145	973	973	973	973	0
234	20240531	152400	22343145	973	973	973	973	0
235	20240531	152300	22343145	973	973	973	973	0
236	20240531	152200	22343145	973	973	973	973	0
237	20240531	152100	22343145	973	973	973	973	0
238	20240531	152000	22343145	973	973	973	973	0
239	20240531	151900	22343145	973	971	973	971	100
240	20240531	151800	22245899	971	971	971	971	0
241	20240531	151700	22245899	971	971	971	971	11
242	20240531	151600	22235218	971	972	972	971	113
243	20240531	151500	22125395	973	973	973	973	0
244	20240531	151400	22125395	973	973	973	973	23
245	20240531	151300	22103016	974	974	974	974	4
246	20240531	151200	22099120	976	976	976	976	0
247	20240531	151100	22099120	976	976	976	976	1
248	20240531	151000	22098144	967	980	980	966	2591
249	20240531	150900	19591316	982	986	986	982	74
250	20240531	150800	19518516	986	976	987	976	4417
251	20240531	150700	15174475	972	972	972	972	0
252	20240531	150600	15174475	972	972	972	972	18
253	20240531	150500	15156979	976	976	976	976	0
254	20240531	150400	15156979	976	976	976	976	0
255	20240531	150300	15156979	976	976	976	976	0
256	20240531	150200	15156979	976	976	976	976	324
257	20240531	150100	14840755	977	977	977	977	0
258	20240531	150000	14840755	977	977	977	977	0
259	20240531	145900	14840755	977	977	977	977	0
260	20240531	145800	14840755	977	976	977	976	90
261	20240531	145700	14752894	973	973	973	973	0
262	20240531	145600	14752894	973	973	973	973	8
263	20240531	145500	14745110	976	976	976	976	0
264	20240531	145400	14745110	976	976	976	976	0
265	20240531	145300	14745110	976	976	976	976	0
266	20240531	145200	14745110	976	976	976	976	0
267	20240531	145100	14745110	976	976	976	976	0
268	20240531	145000	14745110	976	976	976	976	0
269	20240531	144900	14745110	976	976	976	976	0
270	20240531	144800	14745110	976	976	976	976	0
271	20240531	144700	14745110	976	976	976	976	0
272	20240531	144600	14745110	976	976	976	976	0
273	20240531	144500	14745110	976	976	976	976	0
274	20240531	144400	14745110	976	976	976	976	0
275	20240531	144300	14745110	976	972	976	972	365
276	20240531	144200	14390229	970	970	970	970	0
277	20240531	144100	14390229	970	970	970	970	0
278	20240531	144000	14390229	970	970	970	970	0
279	20240531	143900	14390229	970	970	970	970	0
280	20240531	143800	14390229	970	970	970	970	0
281	20240531	143700	14390229	970	970	970	970	0
282	20240531	143600	14390229	970	970	970	970	0
283	20240531	143500	14390229	970	970	970	970	0
284	20240531	143400	14390229	970	970	970	970	0
285	20240531	143300	14390229	970	970	970	970	0
286	20240531	143200	14390229	970	970	970	970	0
287	20240531	143100	14390229	970	970	970	970	0
288	20240531	143000	14390229	970	970	970	970	0
289	20240531	142900	14390229	970	970	970	970	0
290	20240531	142800	14390229	970	970	970	970	0
291	20240531	142700	14390229	970	970	970	970	0
292	20240531	142600	14390229	970	970	970	970	0
293	20240531	142500	14390229	970	970	970	970	0
294	20240531	142400	14390229	970	970	970	970	0
295	20240531	142300	14390229	970	970	970	970	0
296	20240531	142200	14390229	970	970	970	970	0
297	20240531	142100	14390229	970	970	970	970	27
298	20240531	142000	14364039	973	973	973	973	0
299	20240531	141900	14364039	973	973	973	973	0
300	20240531	141800	14364039	973	973	973	973	0
301	20240531	141700	14364039	973	973	973	973	0
302	20240531	141600	14364039	973	973	973	973	0
303	20240531	141500	14364039	973	973	973	973	0
304	20240531	141400	14364039	973	973	973	973	0
305	20240531	141300	14364039	973	973	973	973	0
306	20240531	141200	14364039	973	973	973	973	0
307	20240531	141100	14364039	973	973	973	973	0
308	20240531	141000	14364039	973	973	973	973	0
309	20240531	140900	14364039	973	973	973	973	0
310	20240531	140800	14364039	973	973	973	973	0
311	20240531	140700	14364039	973	973	973	973	0
312	20240531	140600	14364039	973	973	973	973	0
313	20240531	140500	14364039	973	973	973	973	0
314	20240531	140400	14364039	973	973	973	973	0
315	20240531	140300	14364039	973	973	973	973	0
316	20240531	140200	14364039	973	973	973	973	0
317	20240531	140100	14364039	973	973	973	973	0
318	20240531	140000	14364039	973	973	973	973	0
319	20240531	135900	14364039	973	973	973	973	0
320	20240531	135800	14364039	973	973	973	973	0
321	20240531	135700	14364039	973	973	973	973	0
322	20240531	135600	14364039	973	973	973	973	0
323	20240531	135500	14364039	973	973	973	973	0
324	20240531	135400	14364039	973	973	973	973	0
325	20240531	135300	14364039	973	973	973	973	0
326	20240531	135200	14364039	973	973	973	973	0
327	20240531	135100	14364039	973	973	973	973	0
328	20240531	135000	14364039	973	973	973	973	0
329	20240531	134900	14364039	973	973	973	973	0
330	20240531	134800	14364039	973	973	973	973	0
331	20240531	134700	14364039	973	973	973	973	0
332	20240531	134600	14364039	973	973	973	973	0
333	20240531	134500	14364039	973	973	973	973	0
334	20240531	134400	14364039	973	973	973	973	0
335	20240531	134300	14364039	973	973	973	973	0
336	20240531	134200	14364039	973	973	973	973	0
337	20240531	134100	14364039	973	973	973	973	0
338	20240531	134000	14364039	973	973	973	973	0
339	20240531	133900	14364039	973	973	973	973	0
340	20240531	133800	14364039	973	973	973	973	0
341	20240531	133700	14364039	973	973	973	973	0
342	20240531	133600	14364039	973	973	973	973	0
343	20240531	133500	14364039	973	973	973	973	0
344	20240531	133400	14364039	973	973	973	973	1
345	20240531	133300	14363066	972	972	972	972	0
346	20240531	133200	14363066	972	972	972	972	0
347	20240531	133100	14363066	972	972	972	972	0
348	20240531	133000	14363066	972	972	972	972	0
349	20240531	132900	14363066	972	972	972	972	0
350	20240531	132800	14363066	972	972	973	972	204
351	20240531	132700	14164756	968	968	968	968	0
352	20240531	132600	14164756	968	968	968	968	0
353	20240531	132500	14164756	968	968	968	968	0
354	20240531	132400	14164756	968	968	968	968	0
355	20240531	132300	14164756	968	968	968	968	0
356	20240531	132200	14164756	968	968	968	968	0
357	20240531	132100	14164756	968	968	968	968	0
358	20240531	132000	14164756	968	968	968	968	0
359	20240531	131900	14164756	968	968	968	968	0
360	20240531	131800	14164756	968	968	968	968	0
361	20240531	131700	14164756	968	968	968	968	147
362	20240531	131600	14022460	968	968	968	968	400
363	20240531	131500	13635260	969	969	969	969	0
364	20240531	131400	13635260	969	969	969	969	0
365	20240531	131300	13635260	969	969	969	969	0
366	20240531	131200	13635260	969	969	969	969	0
367	20240531	131100	13635260	969	969	969	969	0
368	20240531	131000	13635260	969	969	969	969	0
369	20240531	130900	13635260	969	969	969	969	0
370	20240531	130800	13635260	969	969	969	969	0
371	20240531	130700	13635260	969	969	969	969	0
372	20240531	130600	13635260	969	969	969	969	0
373	20240531	130500	13635260	969	969	969	969	0
374	20240531	130400	13635260	969	969	969	969	0
375	20240531	130300	13635260	969	969	969	969	0
376	20240531	130200	13635260	969	969	969	969	0
377	20240531	130100	13635260	969	969	969	969	0
378	20240531	130000	13635260	969	967	969	967	44
379	20240531	125900	13592650	968	968	968	968	1563
380	20240531	125800	12079666	969	969	969	969	0
381	20240531	125700	12079666	969	969	969	969	0
382	20240531	125600	12079666	969	969	969	969	0
383	20240531	125500	12079666	969	969	969	969	0
384	20240531	125400	12079666	969	969	969	969	0
385	20240531	125300	12079666	969	969	969	969	0
386	20240531	125200	12079666	969	969	969	969	0
387	20240531	125100	12079666	969	969	969	969	0
388	20240531	125000	12079666	969	969	969	969	0
389	20240531	124900	12079666	969	969	969	969	0
390	20240531	124800	12079666	969	969	969	969	0
391	20240531	124700	12079666	969	969	969	969	0
392	20240531	124600	12079666	969	969	969	969	0
393	20240531	124500	12079666	969	969	969	969	385
394	20240531	124400	11706601	973	973	973	973	0
395	20240531	124300	11706601	973	973	973	973	0
396	20240531	124200	11706601	973	973	973	973	0
397	20240531	124100	11706601	973	973	973	973	0
398	20240531	124000	11706601	973	973	973	973	0
399	20240531	123900	11706601	973	973	973	973	0
400	20240531	123800	11706601	973	973	973	973	0
401	20240531	123700	11706601	973	973	973	973	0
402	20240531	123600	11706601	973	973	973	973	0
403	20240531	123500	11706601	973	973	973	973	0
404	20240531	123400	11706601	973	973	973	973	14
405	20240531	123300	11692979	973	973	973	973	0
406	20240531	123200	11692979	973	973	973	973	0
407	20240531	123100	11692979	973	973	973	973	0
408	20240531	123000	11692979	973	973	973	973	0
409	20240531	122900	11692979	973	973	973	973	0
410	20240531	122800	11692979	973	973	973	973	0
411	20240531	122700	11692979	973	973	973	973	0
412	20240531	122600	11692979	973	973	973	973	0
413	20240531	122500	11692979	973	973	973	973	0
414	20240531	122400	11692979	973	973	973	973	0
415	20240531	122300	11692979	973	973	973	973	10
416	20240531	122200	11683249	969	969	969	969	0
417	20240531	122100	11683249	969	969	969	969	0
418	20240531	122000	11683249	969	969	969	969	0
419	20240531	121900	11683249	969	969	969	969	0
420	20240531	121800	11683249	969	969	969	969	0
421	20240531	121700	11683249	969	969	969	969	0
422	20240531	121600	11683249	969	969	969	969	0
423	20240531	121500	11683249	969	969	969	969	0
424	20240531	121400	11683249	969	969	969	969	0
425	20240531	121300	11683249	969	969	969	969	0
426	20240531	121200	11683249	969	969	969	969	0
427	20240531	121100	11683249	969	969	969	969	0
428	20240531	121000	11683249	969	969	969	969	0
429	20240531	120900	11683249	969	969	969	969	0
430	20240531	120800	11683249	969	969	969	969	0
431	20240531	120700	11683249	969	969	969	969	0
432	20240531	120600	11683249	969	969	969	969	0
433	20240531	120500	11683249	969	969	969	969	0
434	20240531	120400	11683249	969	969	969	969	0
435	20240531	120300	11683249	969	969	969	969	0
436	20240531	120200	11683249	969	969	969	969	0
437	20240531	120100	11683249	969	969	969	969	0
438	20240531	120000	11683249	969	969	969	969	0
439	20240531	115900	11683249	969	969	969	969	0
440	20240531	115800	11683249	969	969	969	969	0
441	20240531	115700	11683249	969	969	969	969	0
442	20240531	115600	11683249	969	969	969	969	0
443	20240531	115500	11683249	969	969	969	969	0
444	20240531	115400	11683249	969	969	969	969	0
445	20240531	115300	11683249	969	969	969	969	0
446	20240531	115200	11683249	969	969	969	969	0
447	20240531	115100	11683249	969	969	969	969	0
448	20240531	115000	11683249	969	969	969	969	0
449	20240531	114900	11683249	969	969	969	969	0
450	20240531	114800	11683249	969	969	969	969	0
451	20240531	114700	11683249	969	969	969	969	0
452	20240531	114600	11683249	969	969	969	969	0
453	20240531	114500	11683249	969	969	969	969	0
454	20240531	114400	11683249	969	969	969	969	0
455	20240531	114300	11683249	969	969	969	969	1465
456	20240531	114200	10263664	968	968	968	968	0
457	20240531	114100	10263664	968	968	968	968	0
458	20240531	114000	10263664	968	968	968	968	0
459	20240531	113900	10263664	968	968	968	968	0
460	20240531	113800	10263664	968	968	968	968	0
461	20240531	113700	10263664	968	968	968	968	0
462	20240531	113600	10263664	968	968	968	968	0
463	20240531	113500	10263664	968	968	968	968	0
464	20240531	113400	10263664	968	968	968	968	0
465	20240531	113300	10263664	968	968	968	968	5
466	20240531	113200	10258824	968	968	968	968	0
467	20240531	113100	10258824	968	968	968	968	0
468	20240531	113000	10258824	968	968	968	968	20
469	20240531	112900	10239464	969	969	969	969	0
470	20240531	112800	10239464	969	969	969	969	611
471	20240531	112700	9647405	973	973	973	973	0
472	20240531	112600	9647405	973	973	973	973	0
473	20240531	112500	9647405	973	973	973	973	0
474	20240531	112400	9647405	973	973	973	973	0
475	20240531	112300	9647405	973	973	973	973	0
476	20240531	112200	9647405	973	973	973	973	0
477	20240531	112100	9647405	973	973	973	973	0
478	20240531	112000	9647405	973	973	973	973	0
479	20240531	111900	9647405	973	973	973	973	0
480	20240531	111800	9647405	973	973	973	973	0
481	20240531	111700	9647405	973	973	973	973	0
482	20240531	111600	9647405	973	973	973	973	0
483	20240531	111500	9647405	973	973	973	973	0
484	20240531	111400	9647405	973	973	973	973	100
485	20240531	111300	9550105	973	973	973	973	0
486	20240531	111200	9550105	973	973	973	973	0
487	20240531	111100	9550105	973	973	973	973	0
488	20240531	111000	9550105	973	973	973	973	0
489	20240531	110900	9550105	973	973	973	973	0
490	20240531	110800	9550105	973	973	973	973	0
491	20240531	110700	9550105	973	973	973	973	0
492	20240531	110600	9550105	973	973	973	973	0
493	20240531	110500	9550105	973	973	973	973	0
494	20240531	110400	9550105	973	973	973	973	1
495	20240531	110300	9549132	970	970	970	970	0
496	20240531	110200	9549132	970	970	970	970	0
497	20240531	110100	9549132	970	970	970	970	0
498	20240531	110000	9549132	970	970	970	970	0
499	20240531	105900	9549132	970	970	970	970	396
500	20240531	105800	9165012	970	970	970	970	1030
501	20240531	105700	8165912	970	970	970	970	0
502	20240531	105600	8165912	970	970	970	970	0
503	20240531	105500	8165912	970	970	970	970	0
504	20240531	105400	8165912	970	970	970	970	309
505	20240531	105300	7866182	968	968	968	968	0
506	20240531	105200	7866182	968	968	968	968	0
507	20240531	105100	7866182	968	968	968	968	0
508	20240531	105000	7866182	968	968	968	968	0
509	20240531	104900	7866182	968	968	968	968	0
510	20240531	104800	7866182	968	968	968	968	0
511	20240531	104700	7866182	968	968	968	968	0
512	20240531	104600	7866182	968	968	968	968	0
513	20240531	104500	7866182	968	968	968	968	0
514	20240531	104400	7866182	968	968	968	968	210
515	20240531	104300	7662902	969	969	969	969	0
516	20240531	104200	7662902	969	969	969	969	0
517	20240531	104100	7662902	969	969	969	969	1
518	20240531	104000	7661933	970	970	970	970	0
519	20240531	103900	7661933	970	970	970	970	0
520	20240531	103800	7661933	970	970	970	970	0
521	20240531	103700	7661933	970	970	970	970	0
522	20240531	103600	7661933	970	970	970	970	0
523	20240531	103500	7661933	970	970	970	970	1
524	20240531	103400	7660963	969	970	970	969	144
525	20240531	103300	7521417	969	969	969	969	0
526	20240531	103200	7521417	969	969	969	969	0
527	20240531	103100	7521417	969	969	969	969	0
528	20240531	103000	7521417	969	969	969	969	0
529	20240531	102900	7521417	969	969	969	969	0
530	20240531	102800	7521417	969	969	969	969	0
531	20240531	102700	7521417	969	969	969	969	0
532	20240531	102600	7521417	969	969	969	969	0
533	20240531	102500	7521417	969	969	969	969	0
534	20240531	102400	7521417	969	969	969	969	866
535	20240531	102300	6682263	969	969	969	969	0
536	20240531	102200	6682263	969	969	969	969	0
537	20240531	102100	6682263	969	969	969	969	352
538	20240531	102000	6341175	969	969	969	969	112
539	20240531	101900	6232647	970	970	970	970	0
540	20240531	101800	6232647	970	970	970	970	0
541	20240531	101700	6232647	970	970	970	970	115
542	20240531	101600	6121097	970	970	970	970	0
543	20240531	101500	6121097	970	970	970	970	0
544	20240531	101400	6121097	970	970	970	970	0
545	20240531	101300	6121097	970	970	970	970	0
546	20240531	101200	6121097	970	970	970	970	0
547	20240531	101100	6121097	970	972	972	970	1320
548	20240531	101000	4839723	973	973	973	973	0
549	20240531	100900	4839723	973	973	973	973	0
550	20240531	100800	4839723	973	973	973	973	0
551	20240531	100700	4839723	973	973	973	973	0
552	20240531	100600	4839723	973	973	973	973	0
553	20240531	100500	4839723	973	973	973	973	0
554	20240531	100400	4839723	973	973	973	973	4
555	20240531	100300	4835831	973	973	973	973	0
556	20240531	100200	4835831	973	973	973	973	0
557	20240531	100100	4835831	973	973	973	973	0
558	20240531	100000	4835831	973	973	973	973	0
559	20240531	095900	4835831	973	973	973	973	1
560	20240531	095800	4834858	973	973	973	973	0
561	20240531	095700	4834858	973	973	973	973	0
562	20240531	095600	4834858	973	973	973	973	0
563	20240531	095500	4834858	973	973	973	973	0
564	20240531	095400	4834858	973	973	973	973	0
565	20240531	095300	4834858	973	973	973	973	0
566	20240531	095200	4834858	973	973	973	973	0
567	20240531	095100	4834858	973	973	973	973	3
568	20240531	095000	4831939	972	972	972	972	513
569	20240531	094900	4333303	972	973	973	972	6
570	20240531	094800	4327466	973	974	974	973	4
571	20240531	094700	4323572	975	975	975	975	0
572	20240531	094600	4323572	975	975	975	975	0
573	20240531	094500	4323572	975	975	975	975	0
574	20240531	094400	4323572	975	975	975	975	1
575	20240531	094300	4322597	968	968	968	968	0
576	20240531	094200	4322597	968	972	972	968	1472
577	20240531	094100	2894470	975	975	975	975	9
578	20240531	094000	2885695	975	975	975	975	16
579	20240531	093900	2870095	974	974	974	974	0
580	20240531	093800	2870095	974	974	974	974	0
581	20240531	093700	2870095	974	974	974	974	0
582	20240531	093600	2870095	974	974	974	974	0
583	20240531	093500	2870095	974	974	974	974	0
584	20240531	093400	2870095	974	974	974	974	0
585	20240531	093300	2870095	974	974	974	974	0
586	20240531	093200	2870095	974	974	974	974	0
587	20240531	093100	2870095	974	974	974	974	0
588	20240531	093000	2870095	974	974	974	974	23
589	20240531	092900	2847693	974	974	974	974	0
590	20240531	092800	2847693	974	974	974	974	200
591	20240531	092700	2652893	970	970	970	970	0
592	20240531	092600	2652893	970	970	970	970	0
593	20240531	092500	2652893	970	970	970	970	0
594	20240531	092400	2652893	970	970	970	970	0
595	20240531	092300	2652893	970	970	970	970	0
596	20240531	092200	2652893	970	970	970	970	5
597	20240531	092100	2648043	970	970	970	970	0
598	20240531	092000	2648043	970	970	970	970	5
599	20240531	091900	2643193	974	974	974	974	0
600	20240531	091800	2643193	974	974	974	974	0
601	20240531	091700	2643193	974	974	974	974	0
602	20240531	091600	2643193	974	974	974	974	0
603	20240531	091500	2643193	974	974	974	974	210
604	20240531	091400	2438653	974	974	974	974	0
605	20240531	091300	2438653	974	974	974	974	10
606	20240531	091200	2428913	970	970	970	970	0
607	20240531	091100	2428913	970	971	971	970	1000
608	20240531	091000	1458252	971	971	971	971	0
609	20240531	090900	1458252	971	971	971	971	0
610	20240531	090800	1458252	971	971	971	971	0
611	20240531	090700	1458252	971	971	971	971	61
612	20240531	090600	1399021	973	973	973	973	0
613	20240531	090500	1399021	973	973	973	973	0
614	20240531	090400	1399021	973	973	973	973	0
615	20240531	090300	1399021	973	973	973	973	0
616	20240531	090200	1399021	973	973	973	973	0
617	20240531	090100	1399021	973	975	975	973	1254
618	20240531	090000	176373	976	976	976	976	117