KissMeData/033050/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191300	131531820	979	979	979	979	816
3	20240517	191200	131531820	979	979	979	979	0
4	20240517	191100	131531820	979	979	979	979	0
5	20240517	191000	131531820	979	979	979	979	0
6	20240517	190900	131531820	979	979	979	979	0
7	20240517	190800	131531820	979	979	979	979	0
8	20240517	190700	131531820	979	979	979	979	0
9	20240517	190600	131531820	979	979	979	979	0
10	20240517	190500	131531820	979	979	979	979	0
11	20240517	190400	131531820	979	979	979	979	0
12	20240517	190300	131531820	979	979	979	979	0
13	20240517	190200	131531820	979	979	979	979	0
14	20240517	190100	131531820	979	979	979	979	0
15	20240517	190000	131531820	979	979	979	979	0
16	20240517	185900	131531820	979	979	979	979	0
17	20240517	185800	131531820	979	979	979	979	0
18	20240517	185700	131531820	979	979	979	979	0
19	20240517	185600	131531820	979	979	979	979	0
20	20240517	185500	131531820	979	979	979	979	0
21	20240517	185400	131531820	979	979	979	979	0
22	20240517	185300	131531820	979	979	979	979	0
23	20240517	185200	131531820	979	979	979	979	0
24	20240517	185100	131531820	979	979	979	979	0
25	20240517	185000	131531820	979	979	979	979	0
26	20240517	184900	131531820	979	979	979	979	0
27	20240517	184800	131531820	979	979	979	979	0
28	20240517	184700	131531820	979	979	979	979	0
29	20240517	184600	131531820	979	979	979	979	0
30	20240517	184500	131531820	979	979	979	979	0
31	20240517	184400	131531820	979	979	979	979	0
32	20240517	184300	131531820	979	979	979	979	816
33	20240517	184200	131531820	979	979	979	979	0
34	20240517	184100	131531820	979	979	979	979	0
35	20240517	184000	131531820	979	979	979	979	0
36	20240517	183900	131531820	979	979	979	979	0
37	20240517	183800	131531820	979	979	979	979	0
38	20240517	183700	131531820	979	979	979	979	0
39	20240517	183600	131531820	979	979	979	979	0
40	20240517	183500	131531820	979	979	979	979	0
41	20240517	183400	131531820	979	979	979	979	0
42	20240517	183300	131531820	979	979	979	979	0
43	20240517	183200	131531820	979	979	979	979	0
44	20240517	183100	131531820	979	979	979	979	0
45	20240517	183000	131531820	979	979	979	979	0
46	20240517	182900	131531820	979	979	979	979	0
47	20240517	182800	131531820	979	979	979	979	0
48	20240517	182700	131531820	979	979	979	979	0
49	20240517	182600	131531820	979	979	979	979	0
50	20240517	182500	131531820	979	979	979	979	0
51	20240517	182400	131531820	979	979	979	979	0
52	20240517	182300	131531820	979	979	979	979	0
53	20240517	182200	131531820	979	979	979	979	0
54	20240517	182100	131531820	979	979	979	979	0
55	20240517	182000	131531820	979	979	979	979	0
56	20240517	181900	131531820	979	979	979	979	0
57	20240517	181800	131531820	979	979	979	979	0
58	20240517	181700	131531820	979	979	979	979	0
59	20240517	181600	131531820	979	979	979	979	0
60	20240517	181500	131531820	979	979	979	979	0
61	20240517	181400	131531820	979	979	979	979	0
62	20240517	181300	131531820	979	979	979	979	816
63	20240517	181200	131531820	979	979	979	979	0
64	20240517	181100	131531820	979	979	979	979	0
65	20240517	181000	131531820	979	979	979	979	0
66	20240517	180900	131531820	979	979	979	979	0
67	20240517	180800	131531820	979	979	979	979	0
68	20240517	180700	131531820	979	979	979	979	0
69	20240517	180600	131531820	979	979	979	979	0
70	20240517	180500	131531820	979	979	979	979	0
71	20240517	180400	131531820	979	979	979	979	0
72	20240517	180300	131531820	979	979	979	979	0
73	20240517	180200	131531820	979	979	979	979	0
74	20240517	180100	131531820	979	979	979	979	0
75	20240517	180000	131531820	979	979	979	979	0
76	20240517	175900	131531820	979	979	979	979	0
77	20240517	175800	131531820	979	979	979	979	0
78	20240517	175700	131531820	979	979	979	979	0
79	20240517	175600	131531820	979	979	979	979	0
80	20240517	175500	131531820	979	979	979	979	0
81	20240517	175400	131531820	979	979	979	979	0
82	20240517	175300	131531820	979	979	979	979	0
83	20240517	175200	131531820	979	979	979	979	0
84	20240517	175100	131531820	979	979	979	979	0
85	20240517	175000	131531820	979	979	979	979	0
86	20240517	174900	131531820	979	979	979	979	0
87	20240517	174800	131531820	979	979	979	979	0
88	20240517	174700	131531820	979	979	979	979	0
89	20240517	174600	131531820	979	979	979	979	0
90	20240517	174500	131531820	979	979	979	979	0
91	20240517	174400	131531820	979	979	979	979	0
92	20240517	174300	131531820	979	979	979	979	816
93	20240517	174200	131531820	979	979	979	979	0
94	20240517	174100	131531820	979	979	979	979	0
95	20240517	174000	131531820	979	979	979	979	0
96	20240517	173900	131531820	979	979	979	979	0
97	20240517	173800	131531820	979	979	979	979	0
98	20240517	173700	131531820	979	979	979	979	0
99	20240517	173600	131531820	979	979	979	979	0
100	20240517	173500	131531820	979	979	979	979	0
101	20240517	173400	131531820	979	979	979	979	0
102	20240517	173300	131531820	979	979	979	979	0
103	20240517	173200	131531820	979	979	979	979	0
104	20240517	173100	131531820	979	979	979	979	0
105	20240517	173000	131531820	979	979	979	979	0
106	20240517	172900	131531820	979	979	979	979	0
107	20240517	172800	131531820	979	979	979	979	0
108	20240517	172700	131531820	979	979	979	979	0
109	20240517	172600	131531820	979	979	979	979	0
110	20240517	172500	131531820	979	979	979	979	0
111	20240517	172400	131531820	979	979	979	979	0
112	20240517	172300	131531820	979	979	979	979	0
113	20240517	172200	131531820	979	979	979	979	0
114	20240517	172100	131531820	979	979	979	979	0
115	20240517	172000	131531820	979	979	979	979	0
116	20240517	171900	131531820	979	979	979	979	0
117	20240517	171800	131531820	979	979	979	979	0
118	20240517	171700	131531820	979	979	979	979	0
119	20240517	171600	131531820	979	979	979	979	0
120	20240517	171500	131531820	979	979	979	979	0
121	20240517	171400	131531820	979	979	979	979	0
122	20240517	171300	131531820	979	979	979	979	816
123	20240517	171200	131531820	979	979	979	979	0
124	20240517	171100	131531820	979	979	979	979	0
125	20240517	171000	131531820	979	979	979	979	0
126	20240517	170900	131531820	979	979	979	979	0
127	20240517	170800	131531820	979	979	979	979	0
128	20240517	170700	131531820	979	979	979	979	0
129	20240517	170600	131531820	979	979	979	979	0
130	20240517	170500	131531820	979	979	979	979	0
131	20240517	170400	131531820	979	979	979	979	0
132	20240517	170300	131531820	979	979	979	979	0
133	20240517	170200	131531820	979	979	979	979	0
134	20240517	170100	131531820	979	979	979	979	0
135	20240517	170000	131531820	979	979	979	979	0
136	20240517	165900	131531820	979	979	979	979	0
137	20240517	165800	131531820	979	979	979	979	0
138	20240517	165700	131531820	979	979	979	979	0
139	20240517	165600	131531820	979	979	979	979	0
140	20240517	165500	131531820	979	979	979	979	0
141	20240517	165400	131531820	979	979	979	979	0
142	20240517	165300	131531820	979	979	979	979	0
143	20240517	165200	131531820	979	979	979	979	0
144	20240517	165100	131531820	979	979	979	979	0
145	20240517	165000	131531820	979	979	979	979	0
146	20240517	164900	131531820	979	979	979	979	0
147	20240517	164800	131531820	979	979	979	979	0
148	20240517	164700	131531820	979	979	979	979	0
149	20240517	164600	131531820	979	979	979	979	0
150	20240517	164500	131531820	979	979	979	979	0
151	20240517	164400	131531820	979	979	979	979	0
152	20240517	164300	131531820	979	979	979	979	816
153	20240517	164200	131531820	979	979	979	979	0
154	20240517	164100	131531820	979	979	979	979	0
155	20240517	164000	131531820	979	979	979	979	0
156	20240517	163900	131531820	979	979	979	979	0
157	20240517	163800	131531820	979	979	979	979	0
158	20240517	163700	131531820	979	979	979	979	0
159	20240517	163600	131531820	979	979	979	979	0
160	20240517	163500	131531820	979	979	979	979	0
161	20240517	163400	131531820	979	979	979	979	0
162	20240517	163300	131531820	979	979	979	979	0
163	20240517	163200	131531820	979	979	979	979	0
164	20240517	163100	131531820	979	979	979	979	0
165	20240517	163000	131531820	979	979	979	979	0
166	20240517	162900	131531820	979	979	979	979	0
167	20240517	162800	131531820	979	979	979	979	0
168	20240517	162700	131531820	979	979	979	979	0
169	20240517	162600	131531820	979	979	979	979	0
170	20240517	162500	131531820	979	979	979	979	0
171	20240517	162400	131531820	979	979	979	979	0
172	20240517	162300	131531820	979	979	979	979	0
173	20240517	162200	131531820	979	979	979	979	0
174	20240517	162100	131531820	979	979	979	979	0
175	20240517	162000	131531820	979	979	979	979	0
176	20240517	161900	131531820	979	979	979	979	0
177	20240517	161800	131531820	979	979	979	979	0
178	20240517	161700	131531820	979	979	979	979	0
179	20240517	161600	131531820	979	979	979	979	0
180	20240517	161500	131531820	979	979	979	979	0
181	20240517	161400	131531820	979	979	979	979	0
182	20240517	161300	131531820	979	979	979	979	816
183	20240517	161200	131531820	979	979	979	979	0
184	20240517	161100	131531820	979	979	979	979	0
185	20240517	161000	131531820	979	979	979	979	0
186	20240517	160900	131531820	979	979	979	979	0
187	20240517	160800	131531820	979	979	979	979	0
188	20240517	160700	131531820	979	979	979	979	0
189	20240517	160600	131531820	979	979	979	979	0
190	20240517	160500	131531820	979	979	979	979	0
191	20240517	160400	131531820	979	979	979	979	0
192	20240517	160300	131531820	979	979	979	979	0
193	20240517	160200	131531820	979	979	979	979	0
194	20240517	160100	131531820	979	979	979	979	0
195	20240517	160000	131531820	979	979	979	979	0
196	20240517	155900	131531820	979	979	979	979	0
197	20240517	155800	131531820	979	979	979	979	0
198	20240517	155700	131531820	979	979	979	979	0
199	20240517	155600	131531820	979	979	979	979	0
200	20240517	155500	131531820	979	979	979	979	0
201	20240517	155400	131531820	979	979	979	979	0
202	20240517	155300	131531820	979	979	979	979	0
203	20240517	155200	131531820	979	979	979	979	0
204	20240517	155100	131531820	979	979	979	979	0
205	20240517	155000	131531820	979	979	979	979	0
206	20240517	154900	131531820	979	979	979	979	0
207	20240517	154800	131531820	979	979	979	979	0
208	20240517	154700	131531820	979	979	979	979	0
209	20240517	154600	131531820	979	979	979	979	0
210	20240517	154500	131531820	979	979	979	979	0
211	20240517	154400	131531820	979	979	979	979	0
212	20240517	154300	131531820	979	979	979	979	816
213	20240517	154200	131531820	979	979	979	979	0
214	20240517	154100	131531820	979	979	979	979	0
215	20240517	154000	131531820	979	979	979	979	0
216	20240517	153900	131531820	979	979	979	979	0
217	20240517	153800	131531820	979	979	979	979	0
218	20240517	153700	131531820	979	979	979	979	0
219	20240517	153600	131531820	979	979	979	979	0
220	20240517	153500	131531820	979	979	979	979	0
221	20240517	153400	131531820	979	979	979	979	0
222	20240517	153300	131531820	979	979	979	979	0
223	20240517	153200	131531820	979	979	979	979	0
224	20240517	153100	131531820	979	979	979	979	0
225	20240517	153000	131531820	979	979	979	979	816
226	20240517	152900	130732956	990	990	990	990	0
227	20240517	152800	130732956	990	990	990	990	0
228	20240517	152700	130732956	990	990	990	990	0
229	20240517	152600	130732956	990	990	990	990	0
230	20240517	152500	130732956	990	990	990	990	0
231	20240517	152400	130732956	990	990	990	990	0
232	20240517	152300	130732956	990	990	990	990	0
233	20240517	152200	130732956	990	990	990	990	0
234	20240517	152100	130732956	990	990	990	990	0
235	20240517	152000	130732956	990	990	990	990	0
236	20240517	151900	130732956	990	982	990	982	155
237	20240517	151800	130580738	982	982	982	982	0
238	20240517	151700	130580738	982	982	982	982	0
239	20240517	151600	130580738	982	982	982	982	0
240	20240517	151500	130580738	982	989	989	982	449
241	20240517	151400	130136712	989	989	989	989	0
242	20240517	151300	130136712	989	989	989	989	0
243	20240517	151200	130136712	989	989	989	989	29
244	20240517	151100	130108031	989	989	989	989	4
245	20240517	151000	130104075	981	981	981	981	0
246	20240517	150900	130104075	981	981	981	981	0
247	20240517	150800	130104075	981	981	981	981	0
248	20240517	150700	130104075	981	981	981	981	586
249	20240517	150600	129529209	979	979	979	979	526
250	20240517	150500	129014255	980	980	980	980	13
251	20240517	150400	129001515	981	981	981	981	0
252	20240517	150300	129001515	981	981	981	981	50
253	20240517	150200	128952465	980	980	980	980	0
254	20240517	150100	128952465	980	980	980	980	0
255	20240517	150000	128952465	980	980	980	980	0
256	20240517	145900	128952465	980	980	980	980	0
257	20240517	145800	128952465	980	980	980	980	0
258	20240517	145700	128952465	980	980	980	980	0
259	20240517	145600	128952465	980	980	980	980	20
260	20240517	145500	128932865	979	979	979	979	0
261	20240517	145400	128932865	979	979	979	979	0
262	20240517	145300	128932865	979	979	979	979	0
263	20240517	145200	128932865	979	979	979	979	0
264	20240517	145100	128932865	979	979	979	979	0
265	20240517	145000	128932865	979	979	979	979	0
266	20240517	144900	128932865	979	979	979	979	0
267	20240517	144800	128932865	979	979	979	979	0
268	20240517	144700	128932865	979	979	979	979	0
269	20240517	144600	128932865	979	979	979	979	0
270	20240517	144500	128932865	979	979	979	979	0
271	20240517	144400	128932865	979	979	979	979	0
272	20240517	144300	128932865	979	979	979	979	0
273	20240517	144200	128932865	979	979	979	979	0
274	20240517	144100	128932865	979	979	979	979	0
275	20240517	144000	128932865	979	979	979	979	0
276	20240517	143900	128932865	979	979	979	979	0
277	20240517	143800	128932865	979	979	979	979	0
278	20240517	143700	128932865	979	979	979	979	0
279	20240517	143600	128932865	979	979	979	979	0
280	20240517	143500	128932865	979	979	979	979	10
281	20240517	143400	128923075	986	986	986	986	0
282	20240517	143300	128923075	986	986	986	986	0
283	20240517	143200	128923075	986	986	986	986	0
284	20240517	143100	128923075	986	986	986	986	0
285	20240517	143000	128923075	986	986	986	986	0
286	20240517	142900	128923075	986	986	986	986	0
287	20240517	142800	128923075	986	986	986	986	0
288	20240517	142700	128923075	986	986	986	986	1
289	20240517	142600	128922089	981	980	981	980	28284
290	20240517	142500	101175518	979	979	979	979	0
291	20240517	142400	101175518	979	979	979	979	0
292	20240517	142300	101175518	979	979	979	979	1
293	20240517	142200	101174539	981	981	981	981	112
294	20240517	142100	101064667	987	987	987	987	0
295	20240517	142000	101064667	987	986	987	986	2
296	20240517	141900	101062694	981	981	981	981	0
297	20240517	141800	101062694	981	981	981	981	0
298	20240517	141700	101062694	981	981	981	981	0
299	20240517	141600	101062694	981	981	981	981	0
300	20240517	141500	101062694	981	981	981	981	0
301	20240517	141400	101062694	981	981	981	981	0
302	20240517	141300	101062694	981	981	981	981	0
303	20240517	141200	101062694	981	982	982	981	2
304	20240517	141100	101060731	982	982	982	982	9
305	20240517	141000	101051893	989	989	989	989	0
306	20240517	140900	101051893	989	989	989	989	0
307	20240517	140800	101051893	989	989	989	989	0
308	20240517	140700	101051893	989	989	989	989	0
309	20240517	140600	101051893	989	989	989	989	0
310	20240517	140500	101051893	989	989	989	989	1
311	20240517	140400	101050904	985	985	985	985	0
312	20240517	140300	101050904	985	985	985	985	0
313	20240517	140200	101050904	985	985	985	985	0
314	20240517	140100	101050904	985	985	985	985	0
315	20240517	140000	101050904	985	985	985	985	0
316	20240517	135900	101050904	985	985	985	985	0
317	20240517	135800	101050904	985	981	985	981	102
318	20240517	135700	100950722	980	980	980	980	0
319	20240517	135600	100950722	980	980	980	980	0
320	20240517	135500	100950722	980	980	980	980	0
321	20240517	135400	100950722	980	980	980	980	0
322	20240517	135300	100950722	980	980	980	980	0
323	20240517	135200	100950722	980	980	980	980	0
324	20240517	135100	100950722	980	980	980	980	0
325	20240517	135000	100950722	980	980	980	980	0
326	20240517	134900	100950722	980	980	980	980	0
327	20240517	134800	100950722	980	980	980	980	0
328	20240517	134700	100950722	980	980	980	980	0
329	20240517	134600	100950722	980	981	981	980	69
330	20240517	134500	100883070	980	980	980	980	1736
331	20240517	134400	99181790	980	980	980	980	0
332	20240517	134300	99181790	980	980	980	980	0
333	20240517	134200	99181790	980	980	980	980	145
334	20240517	134100	99039690	981	981	981	981	0
335	20240517	134000	99039690	981	981	981	981	0
336	20240517	133900	99039690	981	981	981	981	0
337	20240517	133800	99039690	981	981	981	981	0
338	20240517	133700	99039690	981	981	981	981	1900
339	20240517	133600	97175790	980	980	980	980	0
340	20240517	133500	97175790	980	980	980	980	0
341	20240517	133400	97175790	980	980	980	980	0
342	20240517	133300	97175790	980	986	986	980	405
343	20240517	133200	96778878	987	987	987	987	4
344	20240517	133100	96774930	987	988	988	987	8
345	20240517	133000	96767029	980	985	985	980	7961
346	20240517	132900	88926816	985	985	985	985	1217
347	20240517	132800	87728071	985	985	985	985	0
348	20240517	132700	87728071	985	985	985	985	0
349	20240517	132600	87728071	985	985	985	985	2003
350	20240517	132500	85755116	991	991	991	991	0
351	20240517	132400	85755116	991	991	991	991	0
352	20240517	132300	85755116	991	991	991	991	0
353	20240517	132200	85755116	991	991	991	991	0
354	20240517	132100	85755116	991	991	991	991	0
355	20240517	132000	85755116	991	991	991	991	0
356	20240517	131900	85755116	991	991	991	991	0
357	20240517	131800	85755116	991	991	991	991	95
358	20240517	131700	85660971	991	991	991	991	0
359	20240517	131600	85660971	991	991	991	991	0
360	20240517	131500	85660971	991	991	991	991	0
361	20240517	131400	85660971	991	988	991	988	2505
362	20240517	131300	83180504	985	985	985	985	517
363	20240517	131200	82671259	984	984	984	984	0
364	20240517	131100	82671259	984	984	984	984	33
365	20240517	131000	82638787	984	984	984	984	0
366	20240517	130900	82638787	984	984	984	984	0
367	20240517	130800	82638787	984	984	984	984	0
368	20240517	130700	82638787	984	984	984	984	0
369	20240517	130600	82638787	984	984	984	984	33
370	20240517	130500	82606315	984	984	984	984	0
371	20240517	130400	82606315	984	984	984	984	0
372	20240517	130300	82606315	984	984	984	984	489
373	20240517	130200	82125139	984	984	984	984	0
374	20240517	130100	82125139	984	984	984	984	304
375	20240517	130000	81826003	984	984	984	984	0
376	20240517	125900	81826003	984	984	984	984	2018
377	20240517	125800	79840291	979	979	979	979	0
378	20240517	125700	79840291	979	981	981	979	1448
379	20240517	125600	78420144	985	985	985	985	0
380	20240517	125500	78420144	985	985	985	985	0
381	20240517	125400	78420144	985	985	985	985	0
382	20240517	125300	78420144	985	985	985	985	0
383	20240517	125200	78420144	985	985	985	985	583
384	20240517	125100	77845889	985	985	985	985	32
385	20240517	125000	77814369	985	985	985	985	0
386	20240517	124900	77814369	985	985	985	985	32
387	20240517	124800	77782849	986	986	986	986	122
388	20240517	124700	77662557	986	986	986	986	0
389	20240517	124600	77662557	986	986	986	986	0
390	20240517	124500	77662557	986	986	986	986	0
391	20240517	124400	77662557	986	986	986	986	32
392	20240517	124300	77631005	986	986	986	986	0
393	20240517	124200	77631005	986	986	986	986	0
394	20240517	124100	77631005	986	986	986	986	0
395	20240517	124000	77631005	986	986	986	986	0
396	20240517	123900	77631005	986	986	986	986	0
397	20240517	123800	77631005	986	986	986	986	0
398	20240517	123700	77631005	986	986	986	986	0
399	20240517	123600	77631005	986	986	986	986	44
400	20240517	123500	77587621	986	986	986	986	20
401	20240517	123400	77567901	986	985	986	985	3
402	20240517	123300	77564944	985	985	985	985	0
403	20240517	123200	77564944	985	985	985	985	0
404	20240517	123100	77564944	985	985	985	985	33
405	20240517	123000	77532439	985	985	985	985	0
406	20240517	122900	77532439	985	985	985	985	0
407	20240517	122800	77532439	985	985	985	985	0
408	20240517	122700	77532439	985	985	985	985	0
409	20240517	122600	77532439	985	985	985	985	33
410	20240517	122500	77499934	985	985	985	985	0
411	20240517	122400	77499934	985	985	985	985	0
412	20240517	122300	77499934	985	985	985	985	0
413	20240517	122200	77499934	985	985	985	985	0
414	20240517	122100	77499934	985	985	985	985	33
415	20240517	122000	77467429	985	985	985	985	0
416	20240517	121900	77467429	985	985	985	985	0
417	20240517	121800	77467429	985	985	985	985	0
418	20240517	121700	77467429	985	985	985	985	0
419	20240517	121600	77467429	985	985	985	985	0
420	20240517	121500	77467429	985	985	985	985	0
421	20240517	121400	77467429	985	985	985	985	0
422	20240517	121300	77467429	985	985	985	985	0
423	20240517	121200	77467429	985	985	985	985	0
424	20240517	121100	77467429	985	985	985	985	0
425	20240517	121000	77467429	985	985	985	985	0
426	20240517	120900	77467429	985	985	985	985	1468
427	20240517	120800	76021449	980	980	980	980	0
428	20240517	120700	76021449	980	980	980	980	0
429	20240517	120600	76021449	980	980	980	980	0
430	20240517	120500	76021449	980	980	980	980	0
431	20240517	120400	76021449	980	980	980	980	0
432	20240517	120300	76021449	980	980	980	980	0
433	20240517	120200	76021449	980	980	980	980	0
434	20240517	120100	76021449	980	980	980	980	0
435	20240517	120000	76021449	980	980	980	980	0
436	20240517	115900	76021449	980	980	980	980	0
437	20240517	115800	76021449	980	980	980	980	0
438	20240517	115700	76021449	980	980	980	980	20
439	20240517	115600	76001849	980	982	982	980	2200
440	20240517	115500	73843759	982	982	982	982	0
441	20240517	115400	73843759	982	982	982	982	0
442	20240517	115300	73843759	982	982	982	982	0
443	20240517	115200	73843759	982	982	982	982	0
444	20240517	115100	73843759	982	982	982	982	390
445	20240517	115000	73460779	982	987	987	981	23922
446	20240517	114900	49989010	989	989	989	989	0
447	20240517	114800	49989010	989	989	989	989	0
448	20240517	114700	49989010	989	989	989	989	60
449	20240517	114600	49929670	989	989	989	989	0
450	20240517	114500	49929670	989	989	989	989	0
451	20240517	114400	49929670	989	989	989	989	0
452	20240517	114300	49929670	989	989	989	989	0
453	20240517	114200	49929670	989	989	989	989	0
454	20240517	114100	49929670	989	989	989	989	0
455	20240517	114000	49929670	989	990	990	989	4800
456	20240517	113900	45181033	990	990	990	990	0
457	20240517	113800	45181033	990	990	990	990	0
458	20240517	113700	45181033	990	992	992	990	1000
459	20240517	113600	44190785	992	992	992	992	0
460	20240517	113500	44190785	992	993	993	992	3725
461	20240517	113400	40492072	992	992	992	992	0
462	20240517	113300	40492072	992	992	992	992	0
463	20240517	113200	40492072	992	992	992	992	12
464	20240517	113100	40480168	992	992	992	992	33
465	20240517	113000	40447432	992	992	992	992	0
466	20240517	112900	40447432	992	992	992	992	0
467	20240517	112800	40447432	992	992	992	992	99
468	20240517	112700	40349224	992	992	992	992	0
469	20240517	112600	40349224	992	992	992	992	0
470	20240517	112500	40349224	992	992	992	992	0
471	20240517	112400	40349224	992	992	992	992	0
472	20240517	112300	40349224	992	992	992	992	0
473	20240517	112200	40349224	992	992	992	992	0
474	20240517	112100	40349224	992	992	992	992	0
475	20240517	112000	40349224	992	992	992	992	0
476	20240517	111900	40349224	992	992	992	992	0
477	20240517	111800	40349224	992	992	992	992	0
478	20240517	111700	40349224	992	992	992	992	0
479	20240517	111600	40349224	992	992	992	992	0
480	20240517	111500	40349224	992	992	992	992	0
481	20240517	111400	40349224	992	992	992	992	0
482	20240517	111300	40349224	992	992	992	992	0
483	20240517	111200	40349224	992	992	992	992	0
484	20240517	111100	40349224	992	992	992	992	0
485	20240517	111000	40349224	992	992	992	992	0
486	20240517	110900	40349224	992	992	992	992	0
487	20240517	110800	40349224	992	992	992	992	0
488	20240517	110700	40349224	992	992	992	992	0
489	20240517	110600	40349224	992	992	992	992	0
490	20240517	110500	40349224	992	992	992	992	0
491	20240517	110400	40349224	992	992	992	992	0
492	20240517	110300	40349224	992	992	992	992	0
493	20240517	110200	40349224	992	992	992	992	0
494	20240517	110100	40349224	992	992	992	992	0
495	20240517	110000	40349224	992	992	992	992	0
496	20240517	105900	40349224	992	992	992	992	1
497	20240517	105800	40348232	994	994	994	994	32
498	20240517	105700	40316424	992	992	992	992	0
499	20240517	105600	40316424	992	992	992	992	0
500	20240517	105500	40316424	992	992	992	992	0
501	20240517	105400	40316424	992	992	992	992	0
502	20240517	105300	40316424	992	992	992	992	0
503	20240517	105200	40316424	992	992	992	992	0
504	20240517	105100	40316424	992	992	992	992	0
505	20240517	105000	40316424	992	992	992	992	0
506	20240517	104900	40316424	992	992	992	992	15
507	20240517	104800	40301544	992	992	992	992	0
508	20240517	104700	40301544	992	992	992	992	500
509	20240517	104600	39805544	997	997	997	997	0
510	20240517	104500	39805544	997	997	997	997	0
511	20240517	104400	39805544	997	997	997	997	0
512	20240517	104300	39805544	997	997	997	997	0
513	20240517	104200	39805544	997	997	997	997	0
514	20240517	104100	39805544	997	997	997	997	20
515	20240517	104000	39785604	996	996	996	996	97
516	20240517	103900	39688992	996	996	996	996	0
517	20240517	103800	39688992	996	994	996	994	150
518	20240517	103700	39539790	993	993	993	993	33
519	20240517	103600	39507021	994	994	994	994	0
520	20240517	103500	39507021	994	994	994	994	0
521	20240517	103400	39507021	994	994	994	994	0
522	20240517	103300	39507021	994	994	994	994	0
523	20240517	103200	39507021	994	994	994	994	0
524	20240517	103100	39507021	994	994	994	994	0
525	20240517	103000	39507021	994	994	994	994	0
526	20240517	102900	39507021	994	994	994	994	0
527	20240517	102800	39507021	994	994	994	994	0
528	20240517	102700	39507021	994	994	994	994	0
529	20240517	102600	39507021	994	994	994	994	0
530	20240517	102500	39507021	994	994	994	994	0
531	20240517	102400	39507021	994	992	994	992	3699
532	20240517	102300	35833915	991	991	991	991	0
533	20240517	102200	35833915	991	991	991	991	0
534	20240517	102100	35833915	991	990	991	990	66
535	20240517	102000	35768542	989	989	989	989	0
536	20240517	101900	35768542	989	989	989	989	0
537	20240517	101800	35768542	989	989	989	989	0
538	20240517	101700	35768542	989	989	989	989	0
539	20240517	101600	35768542	989	989	989	989	0
540	20240517	101500	35768542	989	989	989	989	0
541	20240517	101400	35768542	989	989	989	989	0
542	20240517	101300	35768542	989	989	989	989	0
543	20240517	101200	35768542	989	989	989	989	0
544	20240517	101100	35768542	989	989	989	989	0
545	20240517	101000	35768542	989	989	989	989	0
546	20240517	100900	35768542	989	989	989	989	3
547	20240517	100800	35765575	990	991	991	990	707
548	20240517	100700	35065615	994	994	994	994	0
549	20240517	100600	35065615	994	994	994	994	1
550	20240517	100500	35064621	995	995	995	995	228
551	20240517	100400	34837761	990	990	990	990	0
552	20240517	100300	34837761	990	990	990	990	0
553	20240517	100200	34837761	990	990	990	990	0
554	20240517	100100	34837761	990	990	990	990	0
555	20240517	100000	34837761	990	990	990	990	2
556	20240517	095900	34835781	996	996	996	996	1
557	20240517	095800	34834785	996	996	996	996	3
558	20240517	095700	34831797	990	990	990	990	0
559	20240517	095600	34831797	990	990	990	990	0
560	20240517	095500	34831797	990	990	990	990	492
561	20240517	095400	34344717	996	996	996	996	0
562	20240517	095300	34344717	996	996	996	996	0
563	20240517	095200	34344717	996	996	996	996	0
564	20240517	095100	34344717	996	996	996	996	5
565	20240517	095000	34339737	996	996	996	996	20
566	20240517	094900	34319817	990	996	996	990	45
567	20240517	094800	34275177	991	991	991	991	0
568	20240517	094700	34275177	991	991	991	991	12
569	20240517	094600	34263285	990	990	990	990	0
570	20240517	094500	34263285	990	992	992	990	359
571	20240517	094400	33907599	992	992	992	992	29
572	20240517	094300	33878831	998	998	998	998	0
573	20240517	094200	33878831	998	997	998	997	44
574	20240517	094100	33834941	997	997	997	997	0
575	20240517	094000	33834941	997	997	997	997	1022
576	20240517	093900	32816007	991	991	991	991	0
577	20240517	093800	32816007	991	991	991	991	0
578	20240517	093700	32816007	991	991	991	991	2
579	20240517	093600	32814025	991	991	991	991	695
580	20240517	093500	32125280	991	991	991	991	0
581	20240517	093400	32125280	991	991	991	991	2
582	20240517	093300	32123298	991	991	991	991	2
583	20240517	093200	32121316	991	991	991	991	2
584	20240517	093100	32119334	991	991	991	991	99
585	20240517	093000	32021225	991	999	999	991	97
586	20240517	092900	31924338	999	992	999	992	4918
587	20240517	092800	27036858	990	990	990	990	2
588	20240517	092700	27034878	990	990	990	990	2
589	20240517	092600	27032898	990	990	990	990	2
590	20240517	092500	27030918	990	990	990	990	2
591	20240517	092400	27028938	990	990	990	990	2
592	20240517	092300	27026958	990	990	990	990	0
593	20240517	092200	27026958	990	990	990	990	502
594	20240517	092100	26529978	990	990	990	990	2
595	20240517	092000	26527998	990	990	990	990	2
596	20240517	091900	26526018	990	990	990	990	18
597	20240517	091800	26508198	990	990	990	990	2
598	20240517	091700	26506218	990	990	990	990	2
599	20240517	091600	26504238	990	990	990	990	0
600	20240517	091500	26504238	990	990	990	990	189
601	20240517	091400	26317128	990	990	990	990	2
602	20240517	091300	26315148	991	991	991	991	9
603	20240517	091200	26306229	991	991	991	991	12
604	20240517	091100	26294337	993	993	993	993	221
605	20240517	091000	26074884	993	993	993	993	0
606	20240517	090900	26074884	993	993	993	993	3
607	20240517	090800	26071905	993	993	993	993	2697
608	20240517	090700	23393784	993	994	994	993	14
609	20240517	090600	23379871	994	996	996	993	8349
610	20240517	090500	15066314	996	996	996	996	3534
611	20240517	090400	11546450	997	996	998	996	7884
612	20240517	090300	3693983	996	998	998	996	1308
613	20240517	090200	2389603	998	998	998	998	1094
614	20240517	090100	1297791	997	997	997	997	4
615	20240517	090000	1293803	997	996	997	996	1298