KissMeData/033050/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	191600	89791888	980	980	980	980	235
3	20240528	191500	89791888	980	980	980	980	0
4	20240528	191400	89791888	980	980	980	980	0
5	20240528	191300	89791888	980	980	980	980	0
6	20240528	191200	89791888	980	980	980	980	0
7	20240528	191100	89791888	980	980	980	980	0
8	20240528	191000	89791888	980	980	980	980	0
9	20240528	190900	89791888	980	980	980	980	0
10	20240528	190800	89791888	980	980	980	980	0
11	20240528	190700	89791888	980	980	980	980	0
12	20240528	190600	89791888	980	980	980	980	0
13	20240528	190500	89791888	980	980	980	980	0
14	20240528	190400	89791888	980	980	980	980	0
15	20240528	190300	89791888	980	980	980	980	0
16	20240528	190200	89791888	980	980	980	980	0
17	20240528	190100	89791888	980	980	980	980	0
18	20240528	190000	89791888	980	980	980	980	0
19	20240528	185900	89791888	980	980	980	980	0
20	20240528	185800	89791888	980	980	980	980	0
21	20240528	185700	89791888	980	980	980	980	0
22	20240528	185600	89791888	980	980	980	980	0
23	20240528	185500	89791888	980	980	980	980	0
24	20240528	185400	89791888	980	980	980	980	0
25	20240528	185300	89791888	980	980	980	980	0
26	20240528	185200	89791888	980	980	980	980	0
27	20240528	185100	89791888	980	980	980	980	0
28	20240528	185000	89791888	980	980	980	980	0
29	20240528	184900	89791888	980	980	980	980	0
30	20240528	184800	89791888	980	980	980	980	0
31	20240528	184700	89791888	980	980	980	980	0
32	20240528	184600	89791888	980	980	980	980	235
33	20240528	184500	89791888	980	980	980	980	0
34	20240528	184400	89791888	980	980	980	980	0
35	20240528	184300	89791888	980	980	980	980	0
36	20240528	184200	89791888	980	980	980	980	0
37	20240528	184100	89791888	980	980	980	980	0
38	20240528	184000	89791888	980	980	980	980	0
39	20240528	183900	89791888	980	980	980	980	0
40	20240528	183800	89791888	980	980	980	980	0
41	20240528	183700	89791888	980	980	980	980	0
42	20240528	183600	89791888	980	980	980	980	0
43	20240528	183500	89791888	980	980	980	980	0
44	20240528	183400	89791888	980	980	980	980	0
45	20240528	183300	89791888	980	980	980	980	0
46	20240528	183200	89791888	980	980	980	980	0
47	20240528	183100	89791888	980	980	980	980	0
48	20240528	183000	89791888	980	980	980	980	0
49	20240528	182900	89791888	980	980	980	980	0
50	20240528	182800	89791888	980	980	980	980	0
51	20240528	182700	89791888	980	980	980	980	0
52	20240528	182600	89791888	980	980	980	980	0
53	20240528	182500	89791888	980	980	980	980	0
54	20240528	182400	89791888	980	980	980	980	0
55	20240528	182300	89791888	980	980	980	980	0
56	20240528	182200	89791888	980	980	980	980	0
57	20240528	182100	89791888	980	980	980	980	0
58	20240528	182000	89791888	980	980	980	980	0
59	20240528	181900	89791888	980	980	980	980	0
60	20240528	181800	89791888	980	980	980	980	0
61	20240528	181700	89791888	980	980	980	980	0
62	20240528	181600	89791888	980	980	980	980	235
63	20240528	181500	89791888	980	980	980	980	0
64	20240528	181400	89791888	980	980	980	980	0
65	20240528	181300	89791888	980	980	980	980	0
66	20240528	181200	89791888	980	980	980	980	0
67	20240528	181100	89791888	980	980	980	980	0
68	20240528	181000	89791888	980	980	980	980	0
69	20240528	180900	89791888	980	980	980	980	0
70	20240528	180800	89791888	980	980	980	980	0
71	20240528	180700	89791888	980	980	980	980	0
72	20240528	180600	89791888	980	980	980	980	0
73	20240528	180500	89791888	980	980	980	980	0
74	20240528	180400	89791888	980	980	980	980	0
75	20240528	180300	89791888	980	980	980	980	0
76	20240528	180200	89791888	980	980	980	980	0
77	20240528	180100	89791888	980	980	980	980	0
78	20240528	180000	89791888	980	980	980	980	0
79	20240528	175900	89791888	980	980	980	980	0
80	20240528	175800	89791888	980	980	980	980	0
81	20240528	175700	89791888	980	980	980	980	0
82	20240528	175600	89791888	980	980	980	980	0
83	20240528	175500	89791888	980	980	980	980	0
84	20240528	175400	89791888	980	980	980	980	0
85	20240528	175300	89791888	980	980	980	980	0
86	20240528	175200	89791888	980	980	980	980	0
87	20240528	175100	89791888	980	980	980	980	0
88	20240528	175000	89791888	980	980	980	980	0
89	20240528	174900	89791888	980	980	980	980	0
90	20240528	174800	89791888	980	980	980	980	0
91	20240528	174700	89791888	980	980	980	980	0
92	20240528	174600	89791888	980	980	980	980	235
93	20240528	174500	89791888	980	980	980	980	0
94	20240528	174400	89791888	980	980	980	980	0
95	20240528	174300	89791888	980	980	980	980	0
96	20240528	174200	89791888	980	980	980	980	0
97	20240528	174100	89791888	980	980	980	980	0
98	20240528	174000	89791888	980	980	980	980	0
99	20240528	173900	89791888	980	980	980	980	0
100	20240528	173800	89791888	980	980	980	980	0
101	20240528	173700	89791888	980	980	980	980	0
102	20240528	173600	89791888	980	980	980	980	0
103	20240528	173500	89791888	980	980	980	980	0
104	20240528	173400	89791888	980	980	980	980	0
105	20240528	173300	89791888	980	980	980	980	0
106	20240528	173200	89791888	980	980	980	980	0
107	20240528	173100	89791888	980	980	980	980	0
108	20240528	173000	89791888	980	980	980	980	0
109	20240528	172900	89791888	980	980	980	980	0
110	20240528	172800	89791888	980	980	980	980	0
111	20240528	172700	89791888	980	980	980	980	0
112	20240528	172600	89791888	980	980	980	980	0
113	20240528	172500	89791888	980	980	980	980	0
114	20240528	172400	89791888	980	980	980	980	0
115	20240528	172300	89791888	980	980	980	980	0
116	20240528	172200	89791888	980	980	980	980	0
117	20240528	172100	89791888	980	980	980	980	0
118	20240528	172000	89791888	980	980	980	980	0
119	20240528	171900	89791888	980	980	980	980	0
120	20240528	171800	89791888	980	980	980	980	0
121	20240528	171700	89791888	980	980	980	980	0
122	20240528	171600	89791888	980	980	980	980	235
123	20240528	171500	89791888	980	980	980	980	0
124	20240528	171400	89791888	980	980	980	980	0
125	20240528	171300	89791888	980	980	980	980	0
126	20240528	171200	89791888	980	980	980	980	0
127	20240528	171100	89791888	980	980	980	980	0
128	20240528	171000	89791888	980	980	980	980	0
129	20240528	170900	89791888	980	980	980	980	0
130	20240528	170800	89791888	980	980	980	980	0
131	20240528	170700	89791888	980	980	980	980	0
132	20240528	170600	89791888	980	980	980	980	0
133	20240528	170500	89791888	980	980	980	980	0
134	20240528	170400	89791888	980	980	980	980	0
135	20240528	170300	89791888	980	980	980	980	0
136	20240528	170200	89791888	980	980	980	980	0
137	20240528	170100	89791888	980	980	980	980	0
138	20240528	170000	89791888	980	980	980	980	0
139	20240528	165900	89791888	980	980	980	980	0
140	20240528	165800	89791888	980	980	980	980	0
141	20240528	165700	89791888	980	980	980	980	0
142	20240528	165600	89791888	980	980	980	980	0
143	20240528	165500	89791888	980	980	980	980	0
144	20240528	165400	89791888	980	980	980	980	0
145	20240528	165300	89791888	980	980	980	980	0
146	20240528	165200	89791888	980	980	980	980	0
147	20240528	165100	89791888	980	980	980	980	0
148	20240528	165000	89791888	980	980	980	980	0
149	20240528	164900	89791888	980	980	980	980	0
150	20240528	164800	89791888	980	980	980	980	0
151	20240528	164700	89791888	980	980	980	980	0
152	20240528	164600	89791888	980	980	980	980	235
153	20240528	164500	89791888	980	980	980	980	0
154	20240528	164400	89791888	980	980	980	980	0
155	20240528	164300	89791888	980	980	980	980	0
156	20240528	164200	89791888	980	980	980	980	0
157	20240528	164100	89791888	980	980	980	980	0
158	20240528	164000	89791888	980	980	980	980	0
159	20240528	163900	89791888	980	980	980	980	0
160	20240528	163800	89791888	980	980	980	980	0
161	20240528	163700	89791888	980	980	980	980	0
162	20240528	163600	89791888	980	980	980	980	0
163	20240528	163500	89791888	980	980	980	980	0
164	20240528	163400	89791888	980	980	980	980	0
165	20240528	163300	89791888	980	980	980	980	0
166	20240528	163200	89791888	980	980	980	980	0
167	20240528	163100	89791888	980	980	980	980	0
168	20240528	163000	89791888	980	980	980	980	0
169	20240528	162900	89791888	980	980	980	980	0
170	20240528	162800	89791888	980	980	980	980	0
171	20240528	162700	89791888	980	980	980	980	0
172	20240528	162600	89791888	980	980	980	980	0
173	20240528	162500	89791888	980	980	980	980	0
174	20240528	162400	89791888	980	980	980	980	0
175	20240528	162300	89791888	980	980	980	980	0
176	20240528	162200	89791888	980	980	980	980	0
177	20240528	162100	89791888	980	980	980	980	0
178	20240528	162000	89791888	980	980	980	980	0
179	20240528	161900	89791888	980	980	980	980	0
180	20240528	161800	89791888	980	980	980	980	0
181	20240528	161700	89791888	980	980	980	980	0
182	20240528	161600	89791888	980	980	980	980	235
183	20240528	161500	89791888	980	980	980	980	0
184	20240528	161400	89791888	980	980	980	980	0
185	20240528	161300	89791888	980	980	980	980	0
186	20240528	161200	89791888	980	980	980	980	0
187	20240528	161100	89791888	980	980	980	980	0
188	20240528	161000	89791888	980	980	980	980	0
189	20240528	160900	89791888	980	980	980	980	0
190	20240528	160800	89791888	980	980	980	980	0
191	20240528	160700	89791888	980	980	980	980	0
192	20240528	160600	89791888	980	980	980	980	0
193	20240528	160500	89791888	980	980	980	980	0
194	20240528	160400	89791888	980	980	980	980	0
195	20240528	160300	89791888	980	980	980	980	0
196	20240528	160200	89791888	980	980	980	980	0
197	20240528	160100	89791888	980	980	980	980	0
198	20240528	160000	89791888	980	980	980	980	0
199	20240528	155900	89791888	980	980	980	980	0
200	20240528	155800	89791888	980	980	980	980	0
201	20240528	155700	89791888	980	980	980	980	0
202	20240528	155600	89791888	980	980	980	980	0
203	20240528	155500	89791888	980	980	980	980	0
204	20240528	155400	89791888	980	980	980	980	0
205	20240528	155300	89791888	980	980	980	980	0
206	20240528	155200	89791888	980	980	980	980	0
207	20240528	155100	89791888	980	980	980	980	0
208	20240528	155000	89791888	980	980	980	980	0
209	20240528	154900	89791888	980	980	980	980	0
210	20240528	154800	89791888	980	980	980	980	0
211	20240528	154700	89791888	980	980	980	980	0
212	20240528	154600	89791888	980	980	980	980	235
213	20240528	154500	89791888	980	980	980	980	0
214	20240528	154400	89791888	980	980	980	980	0
215	20240528	154300	89791888	980	980	980	980	0
216	20240528	154200	89791888	980	980	980	980	0
217	20240528	154100	89791888	980	980	980	980	0
218	20240528	154000	89791888	980	980	980	980	0
219	20240528	153900	89791888	980	980	980	980	0
220	20240528	153800	89791888	980	980	980	980	0
221	20240528	153700	89791888	980	980	980	980	0
222	20240528	153600	89791888	980	980	980	980	0
223	20240528	153500	89791888	980	980	980	980	0
224	20240528	153400	89791888	980	980	980	980	0
225	20240528	153300	89791888	980	980	980	980	0
226	20240528	153200	89791888	980	980	980	980	0
227	20240528	153100	89791888	980	980	980	980	0
228	20240528	153000	89791888	980	980	980	980	235
229	20240528	152900	89561588	981	981	981	981	0
230	20240528	152800	89561588	981	981	981	981	0
231	20240528	152700	89561588	981	981	981	981	0
232	20240528	152600	89561588	981	981	981	981	0
233	20240528	152500	89561588	981	981	981	981	0
234	20240528	152400	89561588	981	981	981	981	0
235	20240528	152300	89561588	981	981	981	981	0
236	20240528	152200	89561588	981	981	981	981	0
237	20240528	152100	89561588	981	981	981	981	0
238	20240528	152000	89561588	981	981	981	981	0
239	20240528	151900	89561588	981	978	981	978	282
240	20240528	151800	89285434	978	978	978	978	50
241	20240528	151700	89236534	972	972	972	972	0
242	20240528	151600	89236534	972	972	972	972	75
243	20240528	151500	89163634	972	972	972	972	0
244	20240528	151400	89163634	972	972	972	972	8
245	20240528	151300	89155858	971	971	971	971	0
246	20240528	151200	89155858	971	971	971	971	0
247	20240528	151100	89155858	971	971	971	971	1
248	20240528	151000	89154887	970	970	970	970	62
249	20240528	150900	89094747	979	977	979	977	5000
250	20240528	150800	84200556	977	977	977	977	11
251	20240528	150700	84189809	970	970	970	970	0
252	20240528	150600	84189809	970	970	970	970	0
253	20240528	150500	84189809	970	976	976	970	4412
254	20240528	150400	79910008	978	978	978	978	0
255	20240528	150300	79910008	978	978	978	978	0
256	20240528	150200	79910008	978	978	978	978	0
257	20240528	150100	79910008	978	978	978	978	0
258	20240528	150000	79910008	978	978	978	978	0
259	20240528	145900	79910008	978	978	978	978	0
260	20240528	145800	79910008	978	978	978	978	0
261	20240528	145700	79910008	978	978	978	978	0
262	20240528	145600	79910008	978	978	978	978	0
263	20240528	145500	79910008	978	978	978	978	0
264	20240528	145400	79910008	978	978	978	978	0
265	20240528	145300	79910008	978	978	978	978	0
266	20240528	145200	79910008	978	978	978	978	0
267	20240528	145100	79910008	978	978	978	978	0
268	20240528	145000	79910008	978	978	978	978	0
269	20240528	144900	79910008	978	978	978	978	0
270	20240528	144800	79910008	978	978	978	978	0
271	20240528	144700	79910008	978	978	978	978	0
272	20240528	144600	79910008	978	978	978	978	0
273	20240528	144500	79910008	978	978	978	978	0
274	20240528	144400	79910008	978	978	978	978	0
275	20240528	144300	79910008	978	978	978	978	8
276	20240528	144200	79902184	980	980	980	980	0
277	20240528	144100	79902184	980	980	980	980	0
278	20240528	144000	79902184	980	980	980	980	8
279	20240528	143900	79894344	978	978	978	978	0
280	20240528	143800	79894344	978	978	978	978	0
281	20240528	143700	79894344	978	978	978	978	0
282	20240528	143600	79894344	978	978	978	978	0
283	20240528	143500	79894344	978	978	978	978	0
284	20240528	143400	79894344	978	978	978	978	0
285	20240528	143300	79894344	978	980	980	978	11
286	20240528	143200	79883566	980	980	980	980	0
287	20240528	143100	79883566	980	980	980	980	0
288	20240528	143000	79883566	980	980	980	980	0
289	20240528	142900	79883566	980	980	980	980	0
290	20240528	142800	79883566	980	980	980	980	0
291	20240528	142700	79883566	980	980	980	980	0
292	20240528	142600	79883566	980	980	980	980	0
293	20240528	142500	79883566	980	980	980	980	0
294	20240528	142400	79883566	980	980	980	980	0
295	20240528	142300	79883566	980	980	980	980	0
296	20240528	142200	79883566	980	980	980	980	0
297	20240528	142100	79883566	980	980	980	980	0
298	20240528	142000	79883566	980	980	980	980	0
299	20240528	141900	79883566	980	980	980	980	4
300	20240528	141800	79879646	980	980	980	980	0
301	20240528	141700	79879646	980	980	980	980	0
302	20240528	141600	79879646	980	980	980	980	0
303	20240528	141500	79879646	980	980	980	980	0
304	20240528	141400	79879646	980	980	980	980	0
305	20240528	141300	79879646	980	980	980	980	0
306	20240528	141200	79879646	980	980	980	980	0
307	20240528	141100	79879646	980	980	980	980	0
308	20240528	141000	79879646	980	980	980	980	1
309	20240528	140900	79878666	978	978	978	978	0
310	20240528	140800	79878666	978	978	978	978	0
311	20240528	140700	79878666	978	978	978	978	0
312	20240528	140600	79878666	978	978	978	978	0
313	20240528	140500	79878666	978	978	978	978	0
314	20240528	140400	79878666	978	978	978	978	0
315	20240528	140300	79878666	978	978	978	978	0
316	20240528	140200	79878666	978	978	978	978	0
317	20240528	140100	79878666	978	978	978	978	0
318	20240528	140000	79878666	978	978	978	978	0
319	20240528	135900	79878666	978	978	978	978	0
320	20240528	135800	79878666	978	978	978	978	0
321	20240528	135700	79878666	978	978	978	978	0
322	20240528	135600	79878666	978	978	978	978	0
323	20240528	135500	79878666	978	978	978	978	0
324	20240528	135400	79878666	978	976	978	976	111
325	20240528	135300	79770278	976	976	976	976	0
326	20240528	135200	79770278	976	976	976	976	0
327	20240528	135100	79770278	976	976	976	976	0
328	20240528	135000	79770278	976	976	976	976	0
329	20240528	134900	79770278	976	976	976	976	0
330	20240528	134800	79770278	976	976	976	976	0
331	20240528	134700	79770278	976	976	976	976	0
332	20240528	134600	79770278	976	976	976	976	0
333	20240528	134500	79770278	976	976	976	976	0
334	20240528	134400	79770278	976	976	976	976	0
335	20240528	134300	79770278	976	975	976	975	2
336	20240528	134200	79768327	975	975	975	975	0
337	20240528	134100	79768327	975	975	975	975	0
338	20240528	134000	79768327	975	975	975	975	101
339	20240528	133900	79669852	970	970	970	970	0
340	20240528	133800	79669852	970	970	970	970	0
341	20240528	133700	79669852	970	970	970	970	0
342	20240528	133600	79669852	970	972	972	970	121
343	20240528	133500	79552422	974	974	974	974	0
344	20240528	133400	79552422	974	974	974	974	0
345	20240528	133300	79552422	974	974	974	974	0
346	20240528	133200	79552422	974	974	974	974	0
347	20240528	133100	79552422	974	974	974	974	0
348	20240528	133000	79552422	974	974	974	974	0
349	20240528	132900	79552422	974	974	974	974	0
350	20240528	132800	79552422	974	974	974	974	0
351	20240528	132700	79552422	974	974	974	974	0
352	20240528	132600	79552422	974	974	974	974	0
353	20240528	132500	79552422	974	974	974	974	0
354	20240528	132400	79552422	974	974	974	974	0
355	20240528	132300	79552422	974	974	974	974	0
356	20240528	132200	79552422	974	974	974	974	20
357	20240528	132100	79532942	974	974	974	974	0
358	20240528	132000	79532942	974	974	974	974	0
359	20240528	131900	79532942	974	974	974	974	0
360	20240528	131800	79532942	974	974	974	974	0
361	20240528	131700	79532942	974	974	974	974	0
362	20240528	131600	79532942	974	974	974	974	0
363	20240528	131500	79532942	974	974	974	974	0
364	20240528	131400	79532942	974	974	974	974	0
365	20240528	131300	79532942	974	974	974	974	0
366	20240528	131200	79532942	974	974	974	974	0
367	20240528	131100	79532942	974	974	974	974	1
368	20240528	131000	79531968	973	973	973	973	70
369	20240528	130900	79463858	973	973	973	973	0
370	20240528	130800	79463858	973	973	973	973	1
371	20240528	130700	79462885	969	969	969	969	0
372	20240528	130600	79462885	969	969	969	969	0
373	20240528	130500	79462885	969	969	969	969	0
374	20240528	130400	79462885	969	969	969	969	0
375	20240528	130300	79462885	969	969	969	969	0
376	20240528	130200	79462885	969	969	969	969	0
377	20240528	130100	79462885	969	970	970	969	309
378	20240528	130000	79163244	970	970	970	970	0
379	20240528	125900	79163244	970	970	970	970	0
380	20240528	125800	79163244	970	970	970	970	0
381	20240528	125700	79163244	970	970	970	970	0
382	20240528	125600	79163244	970	970	970	970	0
383	20240528	125500	79163244	970	970	970	970	0
384	20240528	125400	79163244	970	970	970	970	0
385	20240528	125300	79163244	970	970	970	970	0
386	20240528	125200	79163244	970	970	970	970	0
387	20240528	125100	79163244	970	970	970	970	0
388	20240528	125000	79163244	970	970	970	970	0
389	20240528	124900	79163244	970	970	970	970	0
390	20240528	124800	79163244	970	970	970	970	0
391	20240528	124700	79163244	970	970	970	970	0
392	20240528	124600	79163244	970	970	970	970	0
393	20240528	124500	79163244	970	970	970	970	0
394	20240528	124400	79163244	970	970	970	970	0
395	20240528	124300	79163244	970	970	970	970	0
396	20240528	124200	79163244	970	970	970	970	0
397	20240528	124100	79163244	970	970	970	970	0
398	20240528	124000	79163244	970	970	970	970	0
399	20240528	123900	79163244	970	970	970	970	0
400	20240528	123800	79163244	970	970	970	970	0
401	20240528	123700	79163244	970	970	970	970	0
402	20240528	123600	79163244	970	970	970	970	0
403	20240528	123500	79163244	970	970	970	970	0
404	20240528	123400	79163244	970	970	970	970	202
405	20240528	123300	78967304	970	970	970	970	0
406	20240528	123200	78967304	970	970	970	970	0
407	20240528	123100	78967304	970	970	970	970	0
408	20240528	123000	78967304	970	970	970	970	0
409	20240528	122900	78967304	970	970	970	970	39
410	20240528	122800	78929474	970	970	970	970	0
411	20240528	122700	78929474	970	970	970	970	445
412	20240528	122600	78497824	975	975	975	975	0
413	20240528	122500	78497824	975	975	975	975	0
414	20240528	122400	78497824	975	975	975	975	0
415	20240528	122300	78497824	975	975	975	975	0
416	20240528	122200	78497824	975	975	975	975	0
417	20240528	122100	78497824	975	975	975	975	0
418	20240528	122000	78497824	975	975	975	975	0
419	20240528	121900	78497824	975	975	975	975	0
420	20240528	121800	78497824	975	975	975	975	0
421	20240528	121700	78497824	975	975	975	975	0
422	20240528	121600	78497824	975	975	975	975	0
423	20240528	121500	78497824	975	975	975	975	0
424	20240528	121400	78497824	975	975	975	975	0
425	20240528	121300	78497824	975	975	975	975	0
426	20240528	121200	78497824	975	975	975	975	0
427	20240528	121100	78497824	975	975	975	975	0
428	20240528	121000	78497824	975	975	975	975	0
429	20240528	120900	78497824	975	975	975	975	0
430	20240528	120800	78497824	975	975	975	975	0
431	20240528	120700	78497824	975	975	975	975	0
432	20240528	120600	78497824	975	975	975	975	0
433	20240528	120500	78497824	975	975	975	975	0
434	20240528	120400	78497824	975	975	975	975	0
435	20240528	120300	78497824	975	975	975	975	0
436	20240528	120200	78497824	975	975	975	975	0
437	20240528	120100	78497824	975	975	975	975	0
438	20240528	120000	78497824	975	975	975	975	0
439	20240528	115900	78497824	975	975	975	975	0
440	20240528	115800	78497824	975	975	975	975	0
441	20240528	115700	78497824	975	975	975	975	0
442	20240528	115600	78497824	975	975	975	975	0
443	20240528	115500	78497824	975	975	975	975	0
444	20240528	115400	78497824	975	975	975	975	0
445	20240528	115300	78497824	975	975	975	975	1
446	20240528	115200	78496849	970	970	970	970	0
447	20240528	115100	78496849	970	970	970	970	0
448	20240528	115000	78496849	970	970	970	970	0
449	20240528	114900	78496849	970	970	970	970	0
450	20240528	114800	78496849	970	970	970	970	0
451	20240528	114700	78496849	970	970	970	970	0
452	20240528	114600	78496849	970	970	970	970	0
453	20240528	114500	78496849	970	970	970	970	0
454	20240528	114400	78496849	970	970	970	970	3
455	20240528	114300	78493939	975	975	975	975	0
456	20240528	114200	78493939	975	975	975	975	0
457	20240528	114100	78493939	975	975	975	975	0
458	20240528	114000	78493939	975	975	975	975	0
459	20240528	113900	78493939	975	975	975	975	0
460	20240528	113800	78493939	975	975	975	975	22
461	20240528	113700	78472489	975	975	975	975	0
462	20240528	113600	78472489	975	975	975	975	0
463	20240528	113500	78472489	975	975	975	975	0
464	20240528	113400	78472489	975	975	975	975	0
465	20240528	113300	78472489	975	975	975	975	0
466	20240528	113200	78472489	975	975	975	975	0
467	20240528	113100	78472489	975	975	975	975	0
468	20240528	113000	78472489	975	975	975	975	0
469	20240528	112900	78472489	975	975	975	975	0
470	20240528	112800	78472489	975	975	975	975	0
471	20240528	112700	78472489	975	975	975	975	0
472	20240528	112600	78472489	975	975	975	975	0
473	20240528	112500	78472489	975	975	975	975	0
474	20240528	112400	78472489	975	975	975	975	0
475	20240528	112300	78472489	975	975	975	975	0
476	20240528	112200	78472489	975	975	975	975	0
477	20240528	112100	78472489	975	975	975	975	0
478	20240528	112000	78472489	975	975	975	975	0
479	20240528	111900	78472489	975	975	975	975	21
480	20240528	111800	78452014	971	971	971	971	0
481	20240528	111700	78452014	971	971	971	971	0
482	20240528	111600	78452014	971	971	971	971	0
483	20240528	111500	78452014	971	971	971	971	0
484	20240528	111400	78452014	971	976	976	970	17497
485	20240528	111300	61457155	976	977	977	976	130
486	20240528	111200	61330208	975	975	975	975	0
487	20240528	111100	61330208	975	981	981	975	4
488	20240528	111000	61326296	990	990	990	990	0
489	20240528	110900	61326296	990	990	990	990	0
490	20240528	110800	61326296	990	990	990	990	0
491	20240528	110700	61326296	990	990	990	990	0
492	20240528	110600	61326296	990	990	990	990	0
493	20240528	110500	61326296	990	990	990	990	130
494	20240528	110400	61197596	990	990	990	990	0
495	20240528	110300	61197596	990	990	990	990	9
496	20240528	110200	61188686	990	990	990	990	0
497	20240528	110100	61188686	990	990	990	990	0
498	20240528	110000	61188686	990	990	990	990	3
499	20240528	105900	61185716	991	991	991	991	0
500	20240528	105800	61185716	991	990	991	990	50
501	20240528	105700	61136176	991	991	991	991	0
502	20240528	105600	61136176	991	991	991	991	0
503	20240528	105500	61136176	991	991	991	991	0
504	20240528	105400	61136176	991	991	991	991	0
505	20240528	105300	61136176	991	991	991	991	0
506	20240528	105200	61136176	991	991	991	991	0
507	20240528	105100	61136176	991	988	991	988	956
508	20240528	105000	60188810	987	986	994	978	7149
509	20240528	104900	53092752	986	986	986	986	1
510	20240528	104800	53091766	985	984	985	984	1000
511	20240528	104700	52107058	985	977	985	977	5000
512	20240528	104600	47201490	976	976	976	976	0
513	20240528	104500	47201490	976	976	976	976	0
514	20240528	104400	47201490	976	976	976	976	0
515	20240528	104300	47201490	976	976	976	976	0
516	20240528	104200	47201490	976	976	976	976	7
517	20240528	104100	47194658	976	976	976	976	0
518	20240528	104000	47194658	976	976	976	976	0
519	20240528	103900	47194658	976	976	976	976	0
520	20240528	103800	47194658	976	976	976	976	0
521	20240528	103700	47194658	976	976	976	976	0
522	20240528	103600	47194658	976	976	976	976	0
523	20240528	103500	47194658	976	976	976	976	0
524	20240528	103400	47194658	976	976	976	976	0
525	20240528	103300	47194658	976	976	976	976	0
526	20240528	103200	47194658	976	976	976	976	1
527	20240528	103100	47193682	969	969	969	969	0
528	20240528	103000	47193682	969	969	969	969	0
529	20240528	102900	47193682	969	969	969	969	0
530	20240528	102800	47193682	969	969	969	969	0
531	20240528	102700	47193682	969	969	969	969	0
532	20240528	102600	47193682	969	969	969	969	0
533	20240528	102500	47193682	969	969	969	969	69
534	20240528	102400	47126821	970	970	970	970	0
535	20240528	102300	47126821	970	970	970	970	0
536	20240528	102200	47126821	970	970	970	970	0
537	20240528	102100	47126821	970	970	970	970	0
538	20240528	102000	47126821	970	970	970	970	0
539	20240528	101900	47126821	970	970	970	970	0
540	20240528	101800	47126821	970	970	970	970	0
541	20240528	101700	47126821	970	970	970	970	0
542	20240528	101600	47126821	970	970	970	970	0
543	20240528	101500	47126821	970	970	970	970	0
544	20240528	101400	47126821	970	970	970	970	0
545	20240528	101300	47126821	970	970	970	970	0
546	20240528	101200	47126821	970	970	970	970	306
547	20240528	101100	46830001	970	970	970	970	600
548	20240528	101000	46248001	978	978	978	978	0
549	20240528	100900	46248001	978	978	978	978	0
550	20240528	100800	46248001	978	978	978	978	93
551	20240528	100700	46157047	978	978	978	978	0
552	20240528	100600	46157047	978	978	978	978	0
553	20240528	100500	46157047	978	978	978	978	0
554	20240528	100400	46157047	978	978	978	978	4
555	20240528	100300	46153135	978	969	978	968	98
556	20240528	100200	46058199	979	979	979	979	1
557	20240528	100100	46057220	978	978	978	978	500
558	20240528	100000	45568220	979	979	979	979	0
559	20240528	095900	45568220	979	979	979	979	0
560	20240528	095800	45568220	979	979	979	979	0
561	20240528	095700	45568220	979	979	979	979	0
562	20240528	095600	45568220	979	979	979	979	0
563	20240528	095500	45568220	979	979	979	979	2
564	20240528	095400	45566262	970	975	975	970	20
565	20240528	095300	45546853	980	980	980	980	0
566	20240528	095200	45546853	980	980	980	980	0
567	20240528	095100	45546853	980	980	980	980	1
568	20240528	095000	45545873	975	975	975	975	0
569	20240528	094900	45545873	975	980	980	975	3
570	20240528	094800	45542938	985	985	985	985	0
571	20240528	094700	45542938	985	985	985	985	0
572	20240528	094600	45542938	985	985	985	985	0
573	20240528	094500	45542938	985	985	985	985	0
574	20240528	094400	45542938	985	985	985	985	0
575	20240528	094300	45542938	985	981	985	981	1001
576	20240528	094200	44557247	982	980	982	980	201
577	20240528	094100	44359867	970	970	970	970	0
578	20240528	094000	44359867	970	972	985	963	20379
579	20240528	093900	24376211	962	968	976	955	15189
580	20240528	093800	9617395	966	962	966	962	1500
581	20240528	093700	8169313	962	959	962	959	5000
582	20240528	093600	3363974	955	955	955	955	0
583	20240528	093500	3363974	955	955	955	955	739
584	20240528	093400	2658229	955	955	955	955	0
585	20240528	093300	2658229	955	955	955	955	197
586	20240528	093200	2470094	955	955	955	955	0
587	20240528	093100	2470094	955	955	955	955	0
588	20240528	093000	2470094	955	954	955	954	112
589	20240528	092900	2363186	954	954	954	954	250
590	20240528	092800	2124686	952	952	952	952	79
591	20240528	092700	2049478	953	953	953	953	0
592	20240528	092600	2049478	953	953	953	953	4
593	20240528	092500	2045666	954	954	954	954	0
594	20240528	092400	2045666	954	954	954	954	1
595	20240528	092300	2044712	954	954	954	954	1
596	20240528	092200	2043758	954	954	954	954	0
597	20240528	092100	2043758	954	954	954	954	1
598	20240528	092000	2042804	955	955	955	955	0
599	20240528	091900	2042804	955	955	955	955	2
600	20240528	091800	2040894	955	955	955	955	0
601	20240528	091700	2040894	955	955	955	955	1
602	20240528	091600	2039939	956	956	956	956	0
603	20240528	091500	2039939	956	957	957	956	35
604	20240528	091400	2006446	957	957	957	957	0
605	20240528	091300	2006446	957	957	957	957	0
606	20240528	091200	2006446	957	957	957	957	30
607	20240528	091100	1977736	959	959	959	959	0
608	20240528	091000	1977736	959	959	959	959	0
609	20240528	090900	1977736	959	959	959	959	0
610	20240528	090800	1977736	959	959	959	959	0
611	20240528	090700	1977736	959	959	959	959	0
612	20240528	090600	1977736	959	959	959	959	0
613	20240528	090500	1977736	959	959	959	959	0
614	20240528	090400	1977736	959	959	959	959	0
615	20240528	090300	1977736	959	959	959	959	0
616	20240528	090200	1977736	959	959	959	959	1
617	20240528	090100	1976777	961	961	961	961	0
618	20240528	090000	1976777	961	961	961	961	1720