KissMeData/033830/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	191700	91647577	888	888	888	888	2450
3	20240527	191600	91647577	888	888	888	888	0
4	20240527	191500	91647577	888	888	888	888	0
5	20240527	191400	91647577	888	888	888	888	0
6	20240527	191300	91647577	888	888	888	888	0
7	20240527	191200	91647577	888	888	888	888	0
8	20240527	191100	91647577	888	888	888	888	0
9	20240527	191000	91647577	888	888	888	888	0
10	20240527	190900	91647577	888	888	888	888	0
11	20240527	190800	91647577	888	888	888	888	0
12	20240527	190700	91647577	888	888	888	888	0
13	20240527	190600	91647577	888	888	888	888	0
14	20240527	190500	91647577	888	888	888	888	0
15	20240527	190400	91647577	888	888	888	888	0
16	20240527	190300	91647577	888	888	888	888	0
17	20240527	190200	91647577	888	888	888	888	0
18	20240527	190100	91647577	888	888	888	888	0
19	20240527	190000	91647577	888	888	888	888	0
20	20240527	185900	91647577	888	888	888	888	0
21	20240527	185800	91647577	888	888	888	888	0
22	20240527	185700	91647577	888	888	888	888	0
23	20240527	185600	91647577	888	888	888	888	0
24	20240527	185500	91647577	888	888	888	888	0
25	20240527	185400	91647577	888	888	888	888	0
26	20240527	185300	91647577	888	888	888	888	0
27	20240527	185200	91647577	888	888	888	888	0
28	20240527	185100	91647577	888	888	888	888	0
29	20240527	185000	91647577	888	888	888	888	0
30	20240527	184900	91647577	888	888	888	888	0
31	20240527	184800	91647577	888	888	888	888	0
32	20240527	184700	91647577	888	888	888	888	2450
33	20240527	184600	91647577	888	888	888	888	0
34	20240527	184500	91647577	888	888	888	888	0
35	20240527	184400	91647577	888	888	888	888	0
36	20240527	184300	91647577	888	888	888	888	0
37	20240527	184200	91647577	888	888	888	888	0
38	20240527	184100	91647577	888	888	888	888	0
39	20240527	184000	91647577	888	888	888	888	0
40	20240527	183900	91647577	888	888	888	888	0
41	20240527	183800	91647577	888	888	888	888	0
42	20240527	183700	91647577	888	888	888	888	0
43	20240527	183600	91647577	888	888	888	888	0
44	20240527	183500	91647577	888	888	888	888	0
45	20240527	183400	91647577	888	888	888	888	0
46	20240527	183300	91647577	888	888	888	888	0
47	20240527	183200	91647577	888	888	888	888	0
48	20240527	183100	91647577	888	888	888	888	0
49	20240527	183000	91647577	888	888	888	888	0
50	20240527	182900	91647577	888	888	888	888	0
51	20240527	182800	91647577	888	888	888	888	0
52	20240527	182700	91647577	888	888	888	888	0
53	20240527	182600	91647577	888	888	888	888	0
54	20240527	182500	91647577	888	888	888	888	0
55	20240527	182400	91647577	888	888	888	888	0
56	20240527	182300	91647577	888	888	888	888	0
57	20240527	182200	91647577	888	888	888	888	0
58	20240527	182100	91647577	888	888	888	888	0
59	20240527	182000	91647577	888	888	888	888	0
60	20240527	181900	91647577	888	888	888	888	0
61	20240527	181800	91647577	888	888	888	888	0
62	20240527	181700	91647577	888	888	888	888	2450
63	20240527	181600	91647577	888	888	888	888	0
64	20240527	181500	91647577	888	888	888	888	0
65	20240527	181400	91647577	888	888	888	888	0
66	20240527	181300	91647577	888	888	888	888	0
67	20240527	181200	91647577	888	888	888	888	0
68	20240527	181100	91647577	888	888	888	888	0
69	20240527	181000	91647577	888	888	888	888	0
70	20240527	180900	91647577	888	888	888	888	0
71	20240527	180800	91647577	888	888	888	888	0
72	20240527	180700	91647577	888	888	888	888	0
73	20240527	180600	91647577	888	888	888	888	0
74	20240527	180500	91647577	888	888	888	888	0
75	20240527	180400	91647577	888	888	888	888	0
76	20240527	180300	91647577	888	888	888	888	0
77	20240527	180200	91647577	888	888	888	888	0
78	20240527	180100	91647577	888	888	888	888	0
79	20240527	180000	91647577	888	888	888	888	0
80	20240527	175900	91647577	888	888	888	888	0
81	20240527	175800	91647577	888	888	888	888	0
82	20240527	175700	91647577	888	888	888	888	0
83	20240527	175600	91647577	888	888	888	888	0
84	20240527	175500	91647577	888	888	888	888	0
85	20240527	175400	91647577	888	888	888	888	0
86	20240527	175300	91647577	888	888	888	888	0
87	20240527	175200	91647577	888	888	888	888	0
88	20240527	175100	91647577	888	888	888	888	0
89	20240527	175000	91647577	888	888	888	888	0
90	20240527	174900	91647577	888	888	888	888	0
91	20240527	174800	91647577	888	888	888	888	0
92	20240527	174700	91647577	888	888	888	888	2450
93	20240527	174600	91647577	888	888	888	888	0
94	20240527	174500	91647577	888	888	888	888	0
95	20240527	174400	91647577	888	888	888	888	0
96	20240527	174300	91647577	888	888	888	888	0
97	20240527	174200	91647577	888	888	888	888	0
98	20240527	174100	91647577	888	888	888	888	0
99	20240527	174000	91647577	888	888	888	888	0
100	20240527	173900	91647577	888	888	888	888	0
101	20240527	173800	91647577	888	888	888	888	0
102	20240527	173700	91647577	888	888	888	888	0
103	20240527	173600	91647577	888	888	888	888	0
104	20240527	173500	91647577	888	888	888	888	0
105	20240527	173400	91647577	888	888	888	888	0
106	20240527	173300	91647577	888	888	888	888	0
107	20240527	173200	91647577	888	888	888	888	0
108	20240527	173100	91647577	888	888	888	888	0
109	20240527	173000	91647577	888	888	888	888	0
110	20240527	172900	91647577	888	888	888	888	0
111	20240527	172800	91647577	888	888	888	888	0
112	20240527	172700	91647577	888	888	888	888	0
113	20240527	172600	91647577	888	888	888	888	0
114	20240527	172500	91647577	888	888	888	888	0
115	20240527	172400	91647577	888	888	888	888	0
116	20240527	172300	91647577	888	888	888	888	0
117	20240527	172200	91647577	888	888	888	888	0
118	20240527	172100	91647577	888	888	888	888	0
119	20240527	172000	91647577	888	888	888	888	0
120	20240527	171900	91647577	888	888	888	888	0
121	20240527	171800	91647577	888	888	888	888	0
122	20240527	171700	91647577	888	888	888	888	2450
123	20240527	171600	91647577	888	888	888	888	0
124	20240527	171500	91647577	888	888	888	888	0
125	20240527	171400	91647577	888	888	888	888	0
126	20240527	171300	91647577	888	888	888	888	0
127	20240527	171200	91647577	888	888	888	888	0
128	20240527	171100	91647577	888	888	888	888	0
129	20240527	171000	91647577	888	888	888	888	0
130	20240527	170900	91647577	888	888	888	888	0
131	20240527	170800	91647577	888	888	888	888	0
132	20240527	170700	91647577	888	888	888	888	0
133	20240527	170600	91647577	888	888	888	888	0
134	20240527	170500	91647577	888	888	888	888	0
135	20240527	170400	91647577	888	888	888	888	0
136	20240527	170300	91647577	888	888	888	888	0
137	20240527	170200	91647577	888	888	888	888	0
138	20240527	170100	91647577	888	888	888	888	0
139	20240527	170000	91647577	888	888	888	888	0
140	20240527	165900	91647577	888	888	888	888	0
141	20240527	165800	91647577	888	888	888	888	0
142	20240527	165700	91647577	888	888	888	888	0
143	20240527	165600	91647577	888	888	888	888	0
144	20240527	165500	91647577	888	888	888	888	0
145	20240527	165400	91647577	888	888	888	888	0
146	20240527	165300	91647577	888	888	888	888	0
147	20240527	165200	91647577	888	888	888	888	0
148	20240527	165100	91647577	888	888	888	888	0
149	20240527	165000	91647577	888	888	888	888	0
150	20240527	164900	91647577	888	888	888	888	0
151	20240527	164800	91647577	888	888	888	888	0
152	20240527	164700	91647577	888	888	888	888	2450
153	20240527	164600	91647577	888	888	888	888	0
154	20240527	164500	91647577	888	888	888	888	0
155	20240527	164400	91647577	888	888	888	888	0
156	20240527	164300	91647577	888	888	888	888	0
157	20240527	164200	91647577	888	888	888	888	0
158	20240527	164100	91647577	888	888	888	888	0
159	20240527	164000	91647577	888	888	888	888	0
160	20240527	163900	91647577	888	888	888	888	0
161	20240527	163800	91647577	888	888	888	888	0
162	20240527	163700	91647577	888	888	888	888	0
163	20240527	163600	91647577	888	888	888	888	0
164	20240527	163500	91647577	888	888	888	888	0
165	20240527	163400	91647577	888	888	888	888	0
166	20240527	163300	91647577	888	888	888	888	0
167	20240527	163200	91647577	888	888	888	888	0
168	20240527	163100	91647577	888	888	888	888	0
169	20240527	163000	91647577	888	888	888	888	0
170	20240527	162900	91647577	888	888	888	888	0
171	20240527	162800	91647577	888	888	888	888	0
172	20240527	162700	91647577	888	888	888	888	0
173	20240527	162600	91647577	888	888	888	888	0
174	20240527	162500	91647577	888	888	888	888	0
175	20240527	162400	91647577	888	888	888	888	0
176	20240527	162300	91647577	888	888	888	888	0
177	20240527	162200	91647577	888	888	888	888	0
178	20240527	162100	91647577	888	888	888	888	0
179	20240527	162000	91647577	888	888	888	888	0
180	20240527	161900	91647577	888	888	888	888	0
181	20240527	161800	91647577	888	888	888	888	0
182	20240527	161700	91647577	888	888	888	888	2450
183	20240527	161600	91647577	888	888	888	888	0
184	20240527	161500	91647577	888	888	888	888	0
185	20240527	161400	91647577	888	888	888	888	0
186	20240527	161300	91647577	888	888	888	888	0
187	20240527	161200	91647577	888	888	888	888	0
188	20240527	161100	91647577	888	888	888	888	0
189	20240527	161000	91647577	888	888	888	888	0
190	20240527	160900	91647577	888	888	888	888	0
191	20240527	160800	91647577	888	888	888	888	0
192	20240527	160700	91647577	888	888	888	888	0
193	20240527	160600	91647577	888	888	888	888	0
194	20240527	160500	91647577	888	888	888	888	0
195	20240527	160400	91647577	888	888	888	888	0
196	20240527	160300	91647577	888	888	888	888	0
197	20240527	160200	91647577	888	888	888	888	0
198	20240527	160100	91647577	888	888	888	888	0
199	20240527	160000	91647577	888	888	888	888	0
200	20240527	155900	91647577	888	888	888	888	0
201	20240527	155800	91647577	888	888	888	888	0
202	20240527	155700	91647577	888	888	888	888	0
203	20240527	155600	91647577	888	888	888	888	0
204	20240527	155500	91647577	888	888	888	888	0
205	20240527	155400	91647577	888	888	888	888	0
206	20240527	155300	91647577	888	888	888	888	0
207	20240527	155200	91647577	888	888	888	888	0
208	20240527	155100	91647577	888	888	888	888	0
209	20240527	155000	91647577	888	888	888	888	0
210	20240527	154900	91647577	888	888	888	888	0
211	20240527	154800	91647577	888	888	888	888	0
212	20240527	154700	91647577	888	888	888	888	2450
213	20240527	154600	91647577	888	888	888	888	0
214	20240527	154500	91647577	888	888	888	888	0
215	20240527	154400	91647577	888	888	888	888	0
216	20240527	154300	91647577	888	888	888	888	0
217	20240527	154200	91647577	888	888	888	888	0
218	20240527	154100	91647577	888	888	888	888	0
219	20240527	154000	91647577	888	888	888	888	0
220	20240527	153900	91647577	888	888	888	888	0
221	20240527	153800	91647577	888	888	888	888	0
222	20240527	153700	91647577	888	888	888	888	0
223	20240527	153600	91647577	888	888	888	888	0
224	20240527	153500	91647577	888	888	888	888	0
225	20240527	153400	91647577	888	888	888	888	0
226	20240527	153300	91647577	888	888	888	888	0
227	20240527	153200	91647577	888	888	888	888	0
228	20240527	153100	91647577	888	888	888	888	0
229	20240527	153000	91647577	888	888	888	888	2450
230	20240527	152900	89471977	887	887	887	887	0
231	20240527	152800	89471977	887	887	887	887	0
232	20240527	152700	89471977	887	887	887	887	0
233	20240527	152600	89471977	887	887	887	887	0
234	20240527	152500	89471977	887	887	887	887	0
235	20240527	152400	89471977	887	887	887	887	0
236	20240527	152300	89471977	887	887	887	887	0
237	20240527	152200	89471977	887	887	887	887	0
238	20240527	152100	89471977	887	887	887	887	0
239	20240527	152000	89471977	887	887	887	887	0
240	20240527	151900	89471977	887	887	887	887	0
241	20240527	151800	89471977	887	887	887	887	21
242	20240527	151700	89453350	886	886	886	886	0
243	20240527	151600	89453350	886	886	886	886	50
244	20240527	151500	89409050	887	887	887	887	0
245	20240527	151400	89409050	887	887	887	887	67
246	20240527	151300	89349621	887	887	887	887	0
247	20240527	151200	89349621	887	887	887	887	10
248	20240527	151100	89340751	885	885	885	885	0
249	20240527	151000	89340751	885	885	885	885	870
250	20240527	150900	88570801	887	887	887	887	0
251	20240527	150800	88570801	887	887	887	887	0
252	20240527	150700	88570801	887	887	887	887	0
253	20240527	150600	88570801	887	887	887	887	0
254	20240527	150500	88570801	887	887	887	887	0
255	20240527	150400	88570801	887	887	887	887	0
256	20240527	150300	88570801	887	887	887	887	0
257	20240527	150200	88570801	887	887	887	887	0
258	20240527	150100	88570801	887	887	887	887	0
259	20240527	150000	88570801	887	887	887	887	0
260	20240527	145900	88570801	887	887	887	887	0
261	20240527	145800	88570801	887	887	887	887	5
262	20240527	145700	88566366	885	885	885	885	0
263	20240527	145600	88566366	885	885	885	885	0
264	20240527	145500	88566366	885	885	885	885	0
265	20240527	145400	88566366	885	885	885	885	0
266	20240527	145300	88566366	885	885	885	885	0
267	20240527	145200	88566366	885	885	885	885	0
268	20240527	145100	88566366	885	885	885	885	0
269	20240527	145000	88566366	885	885	885	885	0
270	20240527	144900	88566366	885	885	885	885	663
271	20240527	144800	87979611	885	885	885	885	0
272	20240527	144700	87979611	885	886	886	885	511
273	20240527	144600	87527320	885	885	885	885	0
274	20240527	144500	87527320	885	885	885	885	0
275	20240527	144400	87527320	885	885	885	885	0
276	20240527	144300	87527320	885	885	885	885	0
277	20240527	144200	87527320	885	885	885	885	0
278	20240527	144100	87527320	885	885	885	885	0
279	20240527	144000	87527320	885	885	885	885	0
280	20240527	143900	87527320	885	885	885	885	0
281	20240527	143800	87527320	885	885	885	885	0
282	20240527	143700	87527320	885	885	885	885	0
283	20240527	143600	87527320	885	885	885	885	0
284	20240527	143500	87527320	885	885	885	885	0
285	20240527	143400	87527320	885	885	885	885	0
286	20240527	143300	87527320	885	885	885	885	0
287	20240527	143200	87527320	885	885	885	885	0
288	20240527	143100	87527320	885	885	885	885	0
289	20240527	143000	87527320	885	885	885	885	0
290	20240527	142900	87527320	885	885	885	885	0
291	20240527	142800	87527320	885	885	885	885	0
292	20240527	142700	87527320	885	885	885	885	0
293	20240527	142600	87527320	885	885	885	885	0
294	20240527	142500	87527320	885	885	885	885	0
295	20240527	142400	87527320	885	885	885	885	0
296	20240527	142300	87527320	885	885	885	885	0
297	20240527	142200	87527320	885	885	885	885	0
298	20240527	142100	87527320	885	885	885	885	0
299	20240527	142000	87527320	885	885	885	885	0
300	20240527	141900	87527320	885	885	885	885	0
301	20240527	141800	87527320	885	886	886	885	476
302	20240527	141700	87105959	887	887	887	887	50
303	20240527	141600	87061609	887	887	887	887	0
304	20240527	141500	87061609	887	887	887	887	0
305	20240527	141400	87061609	887	887	887	887	0
306	20240527	141300	87061609	887	887	887	887	0
307	20240527	141200	87061609	887	887	887	887	0
308	20240527	141100	87061609	887	887	887	887	0
309	20240527	141000	87061609	887	887	887	887	0
310	20240527	140900	87061609	887	887	887	887	0
311	20240527	140800	87061609	887	887	887	887	0
312	20240527	140700	87061609	887	887	887	887	0
313	20240527	140600	87061609	887	887	887	887	0
314	20240527	140500	87061609	887	887	887	887	0
315	20240527	140400	87061609	887	887	887	887	0
316	20240527	140300	87061609	887	887	887	887	0
317	20240527	140200	87061609	887	887	887	887	0
318	20240527	140100	87061609	887	887	887	887	0
319	20240527	140000	87061609	887	887	887	887	0
320	20240527	135900	87061609	887	887	887	887	0
321	20240527	135800	87061609	887	887	887	887	0
322	20240527	135700	87061609	887	887	887	887	0
323	20240527	135600	87061609	887	887	887	887	0
324	20240527	135500	87061609	887	887	887	887	0
325	20240527	135400	87061609	887	887	887	887	0
326	20240527	135300	87061609	887	887	887	887	0
327	20240527	135200	87061609	887	887	887	887	0
328	20240527	135100	87061609	887	887	887	887	0
329	20240527	135000	87061609	887	887	887	887	0
330	20240527	134900	87061609	887	887	887	887	0
331	20240527	134800	87061609	887	887	887	887	112
332	20240527	134700	86962265	887	887	887	887	50
333	20240527	134600	86917915	888	888	888	888	0
334	20240527	134500	86917915	888	888	888	888	0
335	20240527	134400	86917915	888	888	888	888	0
336	20240527	134300	86917915	888	888	888	888	0
337	20240527	134200	86917915	888	888	888	888	0
338	20240527	134100	86917915	888	888	888	888	0
339	20240527	134000	86917915	888	888	888	888	0
340	20240527	133900	86917915	888	888	888	888	0
341	20240527	133800	86917915	888	888	888	888	0
342	20240527	133700	86917915	888	888	888	888	0
343	20240527	133600	86917915	888	888	888	888	0
344	20240527	133500	86917915	888	888	888	888	5
345	20240527	133400	86913475	888	888	888	888	0
346	20240527	133300	86913475	888	888	888	888	0
347	20240527	133200	86913475	888	888	888	888	0
348	20240527	133100	86913475	888	888	888	888	0
349	20240527	133000	86913475	888	888	888	888	0
350	20240527	132900	86913475	888	888	888	888	0
351	20240527	132800	86913475	888	888	888	888	0
352	20240527	132700	86913475	888	888	888	888	0
353	20240527	132600	86913475	888	888	888	888	0
354	20240527	132500	86913475	888	888	888	888	0
355	20240527	132400	86913475	888	888	888	888	0
356	20240527	132300	86913475	888	888	888	888	0
357	20240527	132200	86913475	888	888	888	888	0
358	20240527	132100	86913475	888	888	888	888	0
359	20240527	132000	86913475	888	888	888	888	0
360	20240527	131900	86913475	888	888	888	888	0
361	20240527	131800	86913475	888	888	888	888	0
362	20240527	131700	86913475	888	888	888	888	0
363	20240527	131600	86913475	888	888	888	888	0
364	20240527	131500	86913475	888	888	888	888	0
365	20240527	131400	86913475	888	888	888	888	0
366	20240527	131300	86913475	888	888	888	888	0
367	20240527	131200	86913475	888	888	888	888	0
368	20240527	131100	86913475	888	888	888	888	0
369	20240527	131000	86913475	888	888	888	888	0
370	20240527	130900	86913475	888	888	888	888	0
371	20240527	130800	86913475	888	888	888	888	0
372	20240527	130700	86913475	888	888	888	888	0
373	20240527	130600	86913475	888	888	888	888	0
374	20240527	130500	86913475	888	888	888	888	0
375	20240527	130400	86913475	888	888	888	888	0
376	20240527	130300	86913475	888	888	888	888	0
377	20240527	130200	86913475	888	888	888	888	0
378	20240527	130100	86913475	888	888	888	888	0
379	20240527	130000	86913475	888	888	888	888	0
380	20240527	125900	86913475	888	888	888	888	0
381	20240527	125800	86913475	888	888	888	888	0
382	20240527	125700	86913475	888	888	888	888	0
383	20240527	125600	86913475	888	888	888	888	0
384	20240527	125500	86913475	888	888	888	888	0
385	20240527	125400	86913475	888	888	888	888	0
386	20240527	125300	86913475	888	888	888	888	0
387	20240527	125200	86913475	888	888	888	888	0
388	20240527	125100	86913475	888	888	888	888	0
389	20240527	125000	86913475	888	888	888	888	0
390	20240527	124900	86913475	888	888	888	888	0
391	20240527	124800	86913475	888	888	888	888	0
392	20240527	124700	86913475	888	888	888	888	0
393	20240527	124600	86913475	888	888	888	888	0
394	20240527	124500	86913475	888	888	888	888	0
395	20240527	124400	86913475	888	888	888	888	0
396	20240527	124300	86913475	888	888	888	888	0
397	20240527	124200	86913475	888	888	888	888	0
398	20240527	124100	86913475	888	888	888	888	0
399	20240527	124000	86913475	888	888	888	888	0
400	20240527	123900	86913475	888	888	888	888	3
401	20240527	123800	86910811	888	888	888	888	22
402	20240527	123700	86891275	888	888	888	888	0
403	20240527	123600	86891275	888	888	888	888	0
404	20240527	123500	86891275	888	888	888	888	0
405	20240527	123400	86891275	888	888	888	888	298
406	20240527	123300	86626651	888	888	888	888	0
407	20240527	123200	86626651	888	888	888	888	0
408	20240527	123100	86626651	888	888	888	888	0
409	20240527	123000	86626651	888	888	888	888	0
410	20240527	122900	86626651	888	888	888	888	0
411	20240527	122800	86626651	888	888	888	888	0
412	20240527	122700	86626651	888	888	888	888	0
413	20240527	122600	86626651	888	888	888	888	0
414	20240527	122500	86626651	888	888	888	888	0
415	20240527	122400	86626651	888	888	888	888	0
416	20240527	122300	86626651	888	888	888	888	0
417	20240527	122200	86626651	888	888	888	888	0
418	20240527	122100	86626651	888	888	888	888	0
419	20240527	122000	86626651	888	888	888	888	0
420	20240527	121900	86626651	888	888	888	888	0
421	20240527	121800	86626651	888	888	888	888	0
422	20240527	121700	86626651	888	888	888	888	0
423	20240527	121600	86626651	888	888	888	888	0
424	20240527	121500	86626651	888	888	888	888	0
425	20240527	121400	86626651	888	888	888	888	0
426	20240527	121300	86626651	888	888	888	888	0
427	20240527	121200	86626651	888	888	888	888	0
428	20240527	121100	86626651	888	888	888	888	0
429	20240527	121000	86626651	888	888	888	888	0
430	20240527	120900	86626651	888	888	888	888	20
431	20240527	120800	86608891	885	885	885	885	0
432	20240527	120700	86608891	885	885	885	885	0
433	20240527	120600	86608891	885	885	885	885	0
434	20240527	120500	86608891	885	885	885	885	0
435	20240527	120400	86608891	885	886	886	885	3000
436	20240527	120300	83953885	888	888	888	888	0
437	20240527	120200	83953885	888	888	888	888	0
438	20240527	120100	83953885	888	888	888	888	0
439	20240527	120000	83953885	888	888	888	888	0
440	20240527	115900	83953885	888	888	888	888	0
441	20240527	115800	83953885	888	888	888	888	0
442	20240527	115700	83953885	888	888	888	888	0
443	20240527	115600	83953885	888	888	888	888	0
444	20240527	115500	83953885	888	888	888	888	0
445	20240527	115400	83953885	888	888	888	888	0
446	20240527	115300	83953885	888	888	888	888	0
447	20240527	115200	83953885	888	888	888	888	0
448	20240527	115100	83953885	888	888	888	888	0
449	20240527	115000	83953885	888	888	888	888	0
450	20240527	114900	83953885	888	888	888	888	0
451	20240527	114800	83953885	888	888	888	888	2
452	20240527	114700	83952109	888	888	888	885	2356
453	20240527	114600	81866656	888	888	888	888	0
454	20240527	114500	81866656	888	888	888	888	1
455	20240527	114400	81865768	888	888	888	888	0
456	20240527	114300	81865768	888	888	888	888	0
457	20240527	114200	81865768	888	888	888	888	0
458	20240527	114100	81865768	888	888	888	888	0
459	20240527	114000	81865768	888	888	888	888	0
460	20240527	113900	81865768	888	888	888	888	0
461	20240527	113800	81865768	888	888	888	888	0
462	20240527	113700	81865768	888	888	888	888	0
463	20240527	113600	81865768	888	888	888	888	0
464	20240527	113500	81865768	888	888	888	888	0
465	20240527	113400	81865768	888	888	888	888	0
466	20240527	113300	81865768	888	888	888	888	0
467	20240527	113200	81865768	888	888	888	888	0
468	20240527	113100	81865768	888	888	888	888	0
469	20240527	113000	81865768	888	888	888	888	150
470	20240527	112900	81732568	888	888	888	888	0
471	20240527	112800	81732568	888	888	888	888	0
472	20240527	112700	81732568	888	888	888	888	0
473	20240527	112600	81732568	888	888	888	888	0
474	20240527	112500	81732568	888	888	888	888	0
475	20240527	112400	81732568	888	888	888	888	0
476	20240527	112300	81732568	888	888	888	888	0
477	20240527	112200	81732568	888	888	888	888	0
478	20240527	112100	81732568	888	888	888	888	0
479	20240527	112000	81732568	888	888	888	888	337
480	20240527	111900	81433312	888	888	888	888	0
481	20240527	111800	81433312	888	888	888	888	1
482	20240527	111700	81432424	888	888	888	888	0
483	20240527	111600	81432424	888	888	888	888	0
484	20240527	111500	81432424	888	888	888	888	0
485	20240527	111400	81432424	888	888	889	888	14000
486	20240527	111300	68996424	888	888	888	888	0
487	20240527	111200	68996424	888	888	888	888	0
488	20240527	111100	68996424	888	888	888	888	37
489	20240527	111000	68963568	889	889	889	889	0
490	20240527	110900	68963568	889	889	889	889	0
491	20240527	110800	68963568	889	889	889	889	0
492	20240527	110700	68963568	889	889	889	889	0
493	20240527	110600	68963568	889	889	889	889	0
494	20240527	110500	68963568	889	889	889	889	0
495	20240527	110400	68963568	889	889	889	889	0
496	20240527	110300	68963568	889	889	889	889	0
497	20240527	110200	68963568	889	889	889	889	0
498	20240527	110100	68963568	889	889	889	889	0
499	20240527	110000	68963568	889	889	889	889	0
500	20240527	105900	68963568	889	885	889	885	1101
501	20240527	105800	67988780	885	888	889	885	7000
502	20240527	105700	61777777	888	888	888	888	1
503	20240527	105600	61776889	889	889	889	889	0
504	20240527	105500	61776889	889	889	889	889	0
505	20240527	105400	61776889	889	889	889	889	0
506	20240527	105300	61776889	889	889	889	889	0
507	20240527	105200	61776889	889	889	889	889	0
508	20240527	105100	61776889	889	889	889	889	638
509	20240527	105000	61209707	888	888	888	888	0
510	20240527	104900	61209707	888	888	888	888	0
511	20240527	104800	61209707	888	888	888	888	0
512	20240527	104700	61209707	888	888	888	888	0
513	20240527	104600	61209707	888	888	888	888	19
514	20240527	104500	61192835	889	889	889	889	0
515	20240527	104400	61192835	889	889	889	889	0
516	20240527	104300	61192835	889	889	889	889	0
517	20240527	104200	61192835	889	889	889	889	0
518	20240527	104100	61192835	889	889	889	889	0
519	20240527	104000	61192835	889	889	889	889	0
520	20240527	103900	61192835	889	889	889	889	0
521	20240527	103800	61192835	889	889	889	889	0
522	20240527	103700	61192835	889	889	889	889	0
523	20240527	103600	61192835	889	889	889	889	0
524	20240527	103500	61192835	889	889	889	889	0
525	20240527	103400	61192835	889	885	889	885	5
526	20240527	103300	61188400	889	889	889	889	0
527	20240527	103200	61188400	889	889	889	889	0
528	20240527	103100	61188400	889	889	889	889	0
529	20240527	103000	61188400	889	889	889	889	0
530	20240527	102900	61188400	889	889	889	889	0
531	20240527	102800	61188400	889	889	889	889	0
532	20240527	102700	61188400	889	887	889	887	7
533	20240527	102600	61182179	884	884	884	884	0
534	20240527	102500	61182179	884	884	884	884	7990
535	20240527	102400	54119019	884	884	884	884	0
536	20240527	102300	54119019	884	884	884	884	0
537	20240527	102200	54119019	884	884	884	884	0
538	20240527	102100	54119019	884	884	884	884	41
539	20240527	102000	54082775	889	889	889	889	0
540	20240527	101900	54082775	889	889	889	889	0
541	20240527	101800	54082775	889	889	889	889	0
542	20240527	101700	54082775	889	889	889	889	0
543	20240527	101600	54082775	889	889	889	889	1
544	20240527	101500	54081886	889	884	889	884	35938
545	20240527	101400	22277781	884	884	884	884	0
546	20240527	101300	22277781	884	884	884	884	0
547	20240527	101200	22277781	884	884	884	884	0
548	20240527	101100	22277781	884	884	884	884	3
549	20240527	101000	22275129	883	882	883	882	1372
550	20240527	100900	21063891	881	881	881	881	0
551	20240527	100800	21063891	881	881	881	881	4000
552	20240527	100700	17539891	882	882	882	882	0
553	20240527	100600	17539891	882	882	882	882	2
554	20240527	100500	17538127	883	883	883	883	0
555	20240527	100400	17538127	883	883	883	883	2
556	20240527	100300	17536361	883	883	883	883	1
557	20240527	100200	17535478	883	883	883	883	101
558	20240527	100100	17446295	883	883	883	883	0
559	20240527	100000	17446295	883	883	883	883	0
560	20240527	095900	17446295	883	883	883	883	0
561	20240527	095800	17446295	883	883	883	883	0
562	20240527	095700	17446295	883	883	883	883	0
563	20240527	095600	17446295	883	883	883	883	0
564	20240527	095500	17446295	883	883	883	883	0
565	20240527	095400	17446295	883	883	883	883	0
566	20240527	095300	17446295	883	883	883	883	0
567	20240527	095200	17446295	883	882	883	882	2
568	20240527	095100	17444530	883	882	883	882	20
569	20240527	095000	17426871	880	880	880	880	112
570	20240527	094900	17328311	880	880	880	880	0
571	20240527	094800	17328311	880	880	880	880	3556
572	20240527	094700	14199031	880	880	880	880	0
573	20240527	094600	14199031	880	880	880	880	26
574	20240527	094500	14176151	880	880	880	880	399
575	20240527	094400	13825031	880	880	880	880	1106
576	20240527	094300	12851751	880	880	880	880	2001
577	20240527	094200	11090871	880	880	880	880	18
578	20240527	094100	11075031	880	880	880	880	494
579	20240527	094000	10640311	880	882	882	880	3070
580	20240527	093900	7938505	883	883	883	883	0
581	20240527	093800	7938505	883	883	883	883	12
582	20240527	093700	7927909	883	883	883	883	0
583	20240527	093600	7927909	883	883	883	883	0
584	20240527	093500	7927909	883	883	883	883	0
585	20240527	093400	7927909	883	883	883	883	0
586	20240527	093300	7927909	883	883	883	883	0
587	20240527	093200	7927909	883	883	883	883	3
588	20240527	093100	7925260	883	883	883	883	0
589	20240527	093000	7925260	883	883	883	883	2
590	20240527	092900	7923494	883	883	883	883	8
591	20240527	092800	7916430	883	882	883	882	51
592	20240527	092700	7871398	883	883	883	883	1
593	20240527	092600	7870515	882	882	882	882	1
594	20240527	092500	7869633	883	883	883	883	0
595	20240527	092400	7869633	883	883	883	883	0
596	20240527	092300	7869633	883	881	883	880	4002
597	20240527	092200	4347008	883	883	883	883	0
598	20240527	092100	4347008	883	883	883	883	0
599	20240527	092000	4347008	883	883	883	883	1
600	20240527	091900	4346125	881	882	882	881	1500
601	20240527	091800	3024036	883	883	883	883	0
602	20240527	091700	3024036	883	883	883	883	0
603	20240527	091600	3024036	883	883	883	883	0
604	20240527	091500	3024036	883	883	883	883	485
605	20240527	091400	2595781	883	883	883	883	30
606	20240527	091300	2569291	883	883	883	883	0
607	20240527	091200	2569291	883	883	883	883	61
608	20240527	091100	2515428	883	883	883	883	436
609	20240527	091000	2130440	884	884	884	884	0
610	20240527	090900	2130440	884	884	884	884	0
611	20240527	090800	2130440	884	884	884	884	0
612	20240527	090700	2130440	884	884	884	884	0
613	20240527	090600	2130440	884	884	884	884	2
614	20240527	090500	2128672	884	884	884	884	4
615	20240527	090400	2125136	884	884	884	884	0
616	20240527	090300	2125136	884	884	884	884	0
617	20240527	090200	2125136	884	884	884	884	0
618	20240527	090100	2125136	884	884	884	884	0
619	20240527	090000	2125136	884	884	884	884	2404