KissMeData/143540/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202700	172049983	936	936	936	936	4432
3	20240528	202600	172049983	936	936	936	936	0
4	20240528	202500	172049983	936	936	936	936	0
5	20240528	202400	172049983	936	936	936	936	0
6	20240528	202300	172049983	936	936	936	936	0
7	20240528	202200	172049983	936	936	936	936	0
8	20240528	202100	172049983	936	936	936	936	0
9	20240528	202000	172049983	936	936	936	936	0
10	20240528	201900	172049983	936	936	936	936	0
11	20240528	201800	172049983	936	936	936	936	0
12	20240528	201700	172049983	936	936	936	936	0
13	20240528	201600	172049983	936	936	936	936	0
14	20240528	201500	172049983	936	936	936	936	0
15	20240528	201400	172049983	936	936	936	936	0
16	20240528	201300	172049983	936	936	936	936	0
17	20240528	201200	172049983	936	936	936	936	0
18	20240528	201100	172049983	936	936	936	936	0
19	20240528	201000	172049983	936	936	936	936	0
20	20240528	200900	172049983	936	936	936	936	0
21	20240528	200800	172049983	936	936	936	936	0
22	20240528	200700	172049983	936	936	936	936	0
23	20240528	200600	172049983	936	936	936	936	0
24	20240528	200500	172049983	936	936	936	936	0
25	20240528	200400	172049983	936	936	936	936	0
26	20240528	200300	172049983	936	936	936	936	0
27	20240528	200200	172049983	936	936	936	936	0
28	20240528	200100	172049983	936	936	936	936	0
29	20240528	200000	172049983	936	936	936	936	0
30	20240528	195900	172049983	936	936	936	936	0
31	20240528	195800	172049983	936	936	936	936	0
32	20240528	195700	172049983	936	936	936	936	4432
33	20240528	195600	172049983	936	936	936	936	0
34	20240528	195500	172049983	936	936	936	936	0
35	20240528	195400	172049983	936	936	936	936	0
36	20240528	195300	172049983	936	936	936	936	0
37	20240528	195200	172049983	936	936	936	936	0
38	20240528	195100	172049983	936	936	936	936	0
39	20240528	195000	172049983	936	936	936	936	0
40	20240528	194900	172049983	936	936	936	936	0
41	20240528	194800	172049983	936	936	936	936	0
42	20240528	194700	172049983	936	936	936	936	0
43	20240528	194600	172049983	936	936	936	936	0
44	20240528	194500	172049983	936	936	936	936	0
45	20240528	194400	172049983	936	936	936	936	0
46	20240528	194300	172049983	936	936	936	936	0
47	20240528	194200	172049983	936	936	936	936	0
48	20240528	194100	172049983	936	936	936	936	0
49	20240528	194000	172049983	936	936	936	936	0
50	20240528	193900	172049983	936	936	936	936	0
51	20240528	193800	172049983	936	936	936	936	0
52	20240528	193700	172049983	936	936	936	936	0
53	20240528	193600	172049983	936	936	936	936	0
54	20240528	193500	172049983	936	936	936	936	0
55	20240528	193400	172049983	936	936	936	936	0
56	20240528	193300	172049983	936	936	936	936	0
57	20240528	193200	172049983	936	936	936	936	0
58	20240528	193100	172049983	936	936	936	936	0
59	20240528	193000	172049983	936	936	936	936	0
60	20240528	192900	172049983	936	936	936	936	0
61	20240528	192800	172049983	936	936	936	936	0
62	20240528	192700	172049983	936	936	936	936	4432
63	20240528	192600	172049983	936	936	936	936	0
64	20240528	192500	172049983	936	936	936	936	0
65	20240528	192400	172049983	936	936	936	936	0
66	20240528	192300	172049983	936	936	936	936	0
67	20240528	192200	172049983	936	936	936	936	0
68	20240528	192100	172049983	936	936	936	936	0
69	20240528	192000	172049983	936	936	936	936	0
70	20240528	191900	172049983	936	936	936	936	0
71	20240528	191800	172049983	936	936	936	936	0
72	20240528	191700	172049983	936	936	936	936	0
73	20240528	191600	172049983	936	936	936	936	0
74	20240528	191500	172049983	936	936	936	936	0
75	20240528	191400	172049983	936	936	936	936	0
76	20240528	191300	172049983	936	936	936	936	0
77	20240528	191200	172049983	936	936	936	936	0
78	20240528	191100	172049983	936	936	936	936	0
79	20240528	191000	172049983	936	936	936	936	0
80	20240528	190900	172049983	936	936	936	936	0
81	20240528	190800	172049983	936	936	936	936	0
82	20240528	190700	172049983	936	936	936	936	0
83	20240528	190600	172049983	936	936	936	936	0
84	20240528	190500	172049983	936	936	936	936	0
85	20240528	190400	172049983	936	936	936	936	0
86	20240528	190300	172049983	936	936	936	936	0
87	20240528	190200	172049983	936	936	936	936	0
88	20240528	190100	172049983	936	936	936	936	0
89	20240528	190000	172049983	936	936	936	936	0
90	20240528	185900	172049983	936	936	936	936	0
91	20240528	185800	172049983	936	936	936	936	0
92	20240528	185700	172049983	936	936	936	936	4432
93	20240528	185600	172049983	936	936	936	936	0
94	20240528	185500	172049983	936	936	936	936	0
95	20240528	185400	172049983	936	936	936	936	0
96	20240528	185300	172049983	936	936	936	936	0
97	20240528	185200	172049983	936	936	936	936	0
98	20240528	185100	172049983	936	936	936	936	0
99	20240528	185000	172049983	936	936	936	936	0
100	20240528	184900	172049983	936	936	936	936	0
101	20240528	184800	172049983	936	936	936	936	0
102	20240528	184700	172049983	936	936	936	936	0
103	20240528	184600	172049983	936	936	936	936	0
104	20240528	184500	172049983	936	936	936	936	0
105	20240528	184400	172049983	936	936	936	936	0
106	20240528	184300	172049983	936	936	936	936	0
107	20240528	184200	172049983	936	936	936	936	0
108	20240528	184100	172049983	936	936	936	936	0
109	20240528	184000	172049983	936	936	936	936	0
110	20240528	183900	172049983	936	936	936	936	0
111	20240528	183800	172049983	936	936	936	936	0
112	20240528	183700	172049983	936	936	936	936	0
113	20240528	183600	172049983	936	936	936	936	0
114	20240528	183500	172049983	936	936	936	936	0
115	20240528	183400	172049983	936	936	936	936	0
116	20240528	183300	172049983	936	936	936	936	0
117	20240528	183200	172049983	936	936	936	936	0
118	20240528	183100	172049983	936	936	936	936	0
119	20240528	183000	172049983	936	936	936	936	0
120	20240528	182900	172049983	936	936	936	936	0
121	20240528	182800	172049983	936	936	936	936	0
122	20240528	182700	172049983	936	936	936	936	4432
123	20240528	182600	172049983	936	936	936	936	0
124	20240528	182500	172049983	936	936	936	936	0
125	20240528	182400	172049983	936	936	936	936	0
126	20240528	182300	172049983	936	936	936	936	0
127	20240528	182200	172049983	936	936	936	936	0
128	20240528	182100	172049983	936	936	936	936	0
129	20240528	182000	172049983	936	936	936	936	0
130	20240528	181900	172049983	936	936	936	936	0
131	20240528	181800	172049983	936	936	936	936	0
132	20240528	181700	172049983	936	936	936	936	0
133	20240528	181600	172049983	936	936	936	936	0
134	20240528	181500	172049983	936	936	936	936	0
135	20240528	181400	172049983	936	936	936	936	0
136	20240528	181300	172049983	936	936	936	936	0
137	20240528	181200	172049983	936	936	936	936	0
138	20240528	181100	172049983	936	936	936	936	0
139	20240528	181000	172049983	936	936	936	936	0
140	20240528	180900	172049983	936	936	936	936	0
141	20240528	180800	172049983	936	936	936	936	0
142	20240528	180700	172049983	936	936	936	936	0
143	20240528	180600	172049983	936	936	936	936	0
144	20240528	180500	172049983	936	936	936	936	0
145	20240528	180400	172049983	936	936	936	936	0
146	20240528	180300	172049983	936	936	936	936	0
147	20240528	180200	172049983	936	936	936	936	0
148	20240528	180100	172049983	936	936	936	936	0
149	20240528	180000	172049983	936	936	936	936	0
150	20240528	175900	172049983	936	936	936	936	0
151	20240528	175800	172049983	936	936	936	936	0
152	20240528	175700	172049983	936	936	936	936	4432
153	20240528	175600	172049983	936	936	936	936	0
154	20240528	175500	172049983	936	936	936	936	0
155	20240528	175400	172049983	936	936	936	936	0
156	20240528	175300	172049983	936	936	936	936	0
157	20240528	175200	172049983	936	936	936	936	0
158	20240528	175100	172049983	936	936	936	936	0
159	20240528	175000	172049983	936	936	936	936	0
160	20240528	174900	172049983	936	936	936	936	0
161	20240528	174800	172049983	936	936	936	936	0
162	20240528	174700	172049983	936	936	936	936	0
163	20240528	174600	172049983	936	936	936	936	0
164	20240528	174500	172049983	936	936	936	936	0
165	20240528	174400	172049983	936	936	936	936	0
166	20240528	174300	172049983	936	936	936	936	0
167	20240528	174200	172049983	936	936	936	936	0
168	20240528	174100	172049983	936	936	936	936	0
169	20240528	174000	172049983	936	936	936	936	0
170	20240528	173900	172049983	936	936	936	936	0
171	20240528	173800	172049983	936	936	936	936	0
172	20240528	173700	172049983	936	936	936	936	0
173	20240528	173600	172049983	936	936	936	936	0
174	20240528	173500	172049983	936	936	936	936	0
175	20240528	173400	172049983	936	936	936	936	0
176	20240528	173300	172049983	936	936	936	936	0
177	20240528	173200	172049983	936	936	936	936	0
178	20240528	173100	172049983	936	936	936	936	0
179	20240528	173000	172049983	936	936	936	936	0
180	20240528	172900	172049983	936	936	936	936	0
181	20240528	172800	172049983	936	936	936	936	0
182	20240528	172700	172049983	936	936	936	936	4432
183	20240528	172600	172049983	936	936	936	936	0
184	20240528	172500	172049983	936	936	936	936	0
185	20240528	172400	172049983	936	936	936	936	0
186	20240528	172300	172049983	936	936	936	936	0
187	20240528	172200	172049983	936	936	936	936	0
188	20240528	172100	172049983	936	936	936	936	0
189	20240528	172000	172049983	936	936	936	936	0
190	20240528	171900	172049983	936	936	936	936	0
191	20240528	171800	172049983	936	936	936	936	0
192	20240528	171700	172049983	936	936	936	936	0
193	20240528	171600	172049983	936	936	936	936	0
194	20240528	171500	172049983	936	936	936	936	0
195	20240528	171400	172049983	936	936	936	936	0
196	20240528	171300	172049983	936	936	936	936	0
197	20240528	171200	172049983	936	936	936	936	0
198	20240528	171100	172049983	936	936	936	936	0
199	20240528	171000	172049983	936	936	936	936	0
200	20240528	170900	172049983	936	936	936	936	0
201	20240528	170800	172049983	936	936	936	936	0
202	20240528	170700	172049983	936	936	936	936	0
203	20240528	170600	172049983	936	936	936	936	0
204	20240528	170500	172049983	936	936	936	936	0
205	20240528	170400	172049983	936	936	936	936	0
206	20240528	170300	172049983	936	936	936	936	0
207	20240528	170200	172049983	936	936	936	936	0
208	20240528	170100	172049983	936	936	936	936	0
209	20240528	170000	172049983	936	936	936	936	0
210	20240528	165900	172049983	936	936	936	936	0
211	20240528	165800	172049983	936	936	936	936	0
212	20240528	165700	172049983	936	936	936	936	4432
213	20240528	165600	172049983	936	936	936	936	0
214	20240528	165500	172049983	936	936	936	936	0
215	20240528	165400	172049983	936	936	936	936	0
216	20240528	165300	172049983	936	936	936	936	0
217	20240528	165200	172049983	936	936	936	936	0
218	20240528	165100	172049983	936	936	936	936	0
219	20240528	165000	172049983	936	936	936	936	0
220	20240528	164900	172049983	936	936	936	936	0
221	20240528	164800	172049983	936	936	936	936	0
222	20240528	164700	172049983	936	936	936	936	0
223	20240528	164600	172049983	936	936	936	936	0
224	20240528	164500	172049983	936	936	936	936	0
225	20240528	164400	172049983	936	936	936	936	0
226	20240528	164300	172049983	936	936	936	936	0
227	20240528	164200	172049983	936	936	936	936	0
228	20240528	164100	172049983	936	936	936	936	0
229	20240528	164000	172049983	936	936	936	936	0
230	20240528	163900	172049983	936	936	936	936	0
231	20240528	163800	172049983	936	936	936	936	0
232	20240528	163700	172049983	936	936	936	936	0
233	20240528	163600	172049983	936	936	936	936	0
234	20240528	163500	172049983	936	936	936	936	0
235	20240528	163400	172049983	936	936	936	936	0
236	20240528	163300	172049983	936	936	936	936	0
237	20240528	163200	172049983	936	936	936	936	0
238	20240528	163100	172049983	936	936	936	936	0
239	20240528	163000	172049983	936	936	936	936	0
240	20240528	162900	172049983	936	936	936	936	0
241	20240528	162800	172049983	936	936	936	936	0
242	20240528	162700	172049983	936	936	936	936	4432
243	20240528	162600	172049983	936	936	936	936	0
244	20240528	162500	172049983	936	936	936	936	0
245	20240528	162400	172049983	936	936	936	936	0
246	20240528	162300	172049983	936	936	936	936	0
247	20240528	162200	172049983	936	936	936	936	0
248	20240528	162100	172049983	936	936	936	936	0
249	20240528	162000	172049983	936	936	936	936	0
250	20240528	161900	172049983	936	936	936	936	0
251	20240528	161800	172049983	936	936	936	936	0
252	20240528	161700	172049983	936	936	936	936	0
253	20240528	161600	172049983	936	936	936	936	0
254	20240528	161500	172049983	936	936	936	936	0
255	20240528	161400	172049983	936	936	936	936	0
256	20240528	161300	172049983	936	936	936	936	0
257	20240528	161200	172049983	936	936	936	936	0
258	20240528	161100	172049983	936	936	936	936	0
259	20240528	161000	172049983	936	936	936	936	0
260	20240528	160900	172049983	936	936	936	936	0
261	20240528	160800	172049983	936	936	936	936	0
262	20240528	160700	172049983	936	936	936	936	0
263	20240528	160600	172049983	936	936	936	936	0
264	20240528	160500	172049983	936	936	936	936	0
265	20240528	160400	172049983	936	936	936	936	0
266	20240528	160300	172049983	936	936	936	936	0
267	20240528	160200	172049983	936	936	936	936	0
268	20240528	160100	172049983	936	936	936	936	0
269	20240528	160000	172049983	936	936	936	936	0
270	20240528	155900	172049983	936	936	936	936	0
271	20240528	155800	172049983	936	936	936	936	0
272	20240528	155700	172049983	936	936	936	936	4432
273	20240528	155600	172049983	936	936	936	936	0
274	20240528	155500	172049983	936	936	936	936	0
275	20240528	155400	172049983	936	936	936	936	0
276	20240528	155300	172049983	936	936	936	936	0
277	20240528	155200	172049983	936	936	936	936	0
278	20240528	155100	172049983	936	936	936	936	0
279	20240528	155000	172049983	936	936	936	936	0
280	20240528	154900	172049983	936	936	936	936	0
281	20240528	154800	172049983	936	936	936	936	0
282	20240528	154700	172049983	936	936	936	936	0
283	20240528	154600	172049983	936	936	936	936	0
284	20240528	154500	172049983	936	936	936	936	0
285	20240528	154400	172049983	936	936	936	936	0
286	20240528	154300	172049983	936	936	936	936	0
287	20240528	154200	172049983	936	936	936	936	0
288	20240528	154100	172049983	936	936	936	936	0
289	20240528	154000	172049983	936	936	936	936	0
290	20240528	153900	172049983	936	936	936	936	0
291	20240528	153800	172049983	936	936	936	936	0
292	20240528	153700	172049983	936	936	936	936	0
293	20240528	153600	172049983	936	936	936	936	0
294	20240528	153500	172049983	936	936	936	936	0
295	20240528	153400	172049983	936	936	936	936	0
296	20240528	153300	172049983	936	936	936	936	0
297	20240528	153200	172049983	936	936	936	936	0
298	20240528	153100	172049983	936	936	936	936	0
299	20240528	153000	172049983	936	936	936	936	4432
300	20240528	152900	167901631	932	932	932	932	0
301	20240528	152800	167901631	932	932	932	932	0
302	20240528	152700	167901631	932	932	932	932	0
303	20240528	152600	167901631	932	932	932	932	0
304	20240528	152500	167901631	932	932	932	932	0
305	20240528	152400	167901631	932	932	932	932	0
306	20240528	152300	167901631	932	932	932	932	0
307	20240528	152200	167901631	932	932	932	932	0
308	20240528	152100	167901631	932	932	932	932	0
309	20240528	152000	167901631	932	932	932	932	0
310	20240528	151900	167901631	932	934	934	932	531
311	20240528	151800	167406612	935	935	935	935	20
312	20240528	151700	167387912	935	935	935	935	0
313	20240528	151600	167387912	935	936	936	935	1151
314	20240528	151500	166311645	936	936	936	936	0
315	20240528	151400	166311645	936	936	936	936	0
316	20240528	151300	166311645	936	936	936	936	0
317	20240528	151200	166311645	936	936	936	936	0
318	20240528	151100	166311645	936	936	936	936	0
319	20240528	151000	166311645	936	936	936	936	0
320	20240528	150900	166311645	936	936	936	936	0
321	20240528	150800	166311645	936	936	936	936	0
322	20240528	150700	166311645	936	936	936	936	0
323	20240528	150600	166311645	936	936	936	936	0
324	20240528	150500	166311645	936	936	936	936	0
325	20240528	150400	166311645	936	936	936	936	190
326	20240528	150300	166133805	932	933	933	932	200
327	20240528	150200	165947217	936	936	936	936	0
328	20240528	150100	165947217	936	936	936	936	30
329	20240528	150000	165919137	936	936	936	936	0
330	20240528	145900	165919137	936	935	936	935	10
331	20240528	145800	165909778	936	936	936	936	0
332	20240528	145700	165909778	936	936	936	936	14
333	20240528	145600	165896674	933	933	933	933	0
334	20240528	145500	165896674	933	933	933	933	0
335	20240528	145400	165896674	933	933	933	933	0
336	20240528	145300	165896674	933	933	933	933	0
337	20240528	145200	165896674	933	933	933	933	0
338	20240528	145100	165896674	933	933	933	933	0
339	20240528	145000	165896674	933	933	933	933	0
340	20240528	144900	165896674	933	933	933	933	0
341	20240528	144800	165896674	933	933	933	933	0
342	20240528	144700	165896674	933	933	933	933	0
343	20240528	144600	165896674	933	933	933	933	0
344	20240528	144500	165896674	933	933	933	933	0
345	20240528	144400	165896674	933	933	933	933	0
346	20240528	144300	165896674	933	933	933	933	0
347	20240528	144200	165896674	933	933	933	933	0
348	20240528	144100	165896674	933	933	933	933	0
349	20240528	144000	165896674	933	933	933	933	0
350	20240528	143900	165896674	933	936	936	933	10500
351	20240528	143800	156100000	936	936	936	936	48
352	20240528	143700	156055072	938	937	938	937	1900
353	20240528	143600	154274470	937	937	937	937	1
354	20240528	143500	154273533	933	933	933	933	0
355	20240528	143400	154273533	933	933	933	933	70
356	20240528	143300	154208223	933	933	933	933	0
357	20240528	143200	154208223	933	933	933	933	0
358	20240528	143100	154208223	933	936	936	933	4898
359	20240528	143000	149633362	937	937	937	937	0
360	20240528	142900	149633362	937	937	937	937	106
361	20240528	142800	149534040	939	939	939	939	0
362	20240528	142700	149534040	939	939	939	939	3
363	20240528	142600	149531223	939	939	939	939	50
364	20240528	142500	149484273	936	936	936	936	257
365	20240528	142400	149243721	936	936	936	936	0
366	20240528	142300	149243721	936	936	936	936	100
367	20240528	142200	149150121	936	936	936	936	0
368	20240528	142100	149150121	936	936	936	936	3
369	20240528	142000	149147313	936	936	936	936	0
370	20240528	141900	149147313	936	936	936	936	0
371	20240528	141800	149147313	936	936	936	936	0
372	20240528	141700	149147313	936	936	936	936	153
373	20240528	141600	149004105	936	936	936	936	0
374	20240528	141500	149004105	936	936	936	936	3
375	20240528	141400	149001297	939	939	939	939	2
376	20240528	141300	148999419	939	939	939	939	0
377	20240528	141200	148999419	939	939	939	939	0
378	20240528	141100	148999419	939	939	939	939	10
379	20240528	141000	148990029	936	936	936	936	0
380	20240528	140900	148990029	936	936	936	936	238
381	20240528	140800	148767261	935	935	935	935	10
382	20240528	140700	148757911	935	935	935	935	0
383	20240528	140600	148757911	935	934	935	934	233
384	20240528	140500	148540285	935	935	935	935	1
385	20240528	140400	148539350	936	936	936	936	0
386	20240528	140300	148539350	936	936	936	936	1893
387	20240528	140200	146767502	936	938	938	936	1500
388	20240528	140100	145361212	938	938	938	938	0
389	20240528	140000	145361212	938	938	938	938	0
390	20240528	135900	145361212	938	938	938	938	535
391	20240528	135800	144859382	938	938	938	938	0
392	20240528	135700	144859382	938	938	938	938	0
393	20240528	135600	144859382	938	940	940	938	594
394	20240528	135500	144301046	940	940	940	940	0
395	20240528	135400	144301046	940	939	940	939	402
396	20240528	135300	143923168	938	938	938	938	0
397	20240528	135200	143923168	938	938	938	938	0
398	20240528	135100	143923168	938	938	938	938	500
399	20240528	135000	143454168	938	939	939	938	150
400	20240528	134900	143313461	940	940	940	940	0
401	20240528	134800	143313461	940	940	941	940	1052
402	20240528	134700	142324580	940	941	941	940	1157
403	20240528	134600	141236949	940	940	940	939	2666
404	20240528	134500	138733131	941	941	941	941	1484
405	20240528	134400	137336687	941	940	941	940	11
406	20240528	134300	137326346	940	938	940	938	4167
407	20240528	134200	133411960	938	937	938	937	247
408	20240528	134100	133180284	937	937	937	937	254
409	20240528	134000	132942286	937	937	937	937	7
410	20240528	133900	132935727	936	936	936	936	10
411	20240528	133800	132926367	936	936	937	936	2424
412	20240528	133700	130657423	936	935	936	935	2025
413	20240528	133600	128762138	936	936	936	936	0
414	20240528	133500	128762138	936	935	936	935	200
415	20240528	133400	128574941	936	936	936	936	0
416	20240528	133300	128574941	936	936	936	936	0
417	20240528	133200	128574941	936	936	936	936	0
418	20240528	133100	128574941	936	934	936	934	5053
419	20240528	133000	123847711	931	931	931	931	0
420	20240528	132900	123847711	931	931	931	931	0
421	20240528	132800	123847711	931	930	931	930	30
422	20240528	132700	123819793	929	929	929	929	0
423	20240528	132600	123819793	929	929	929	929	1
424	20240528	132500	123818864	930	930	930	930	0
425	20240528	132400	123818864	930	930	930	930	0
426	20240528	132300	123818864	930	930	930	930	6
427	20240528	132200	123813284	931	931	931	931	0
428	20240528	132100	123813284	931	931	931	931	42
429	20240528	132000	123774182	931	931	931	931	0
430	20240528	131900	123774182	931	931	931	931	1
431	20240528	131800	123773251	929	929	929	929	0
432	20240528	131700	123773251	929	929	929	929	7
433	20240528	131600	123766748	930	930	930	930	0
434	20240528	131500	123766748	930	930	930	930	1995
435	20240528	131400	121911398	930	930	930	930	2000
436	20240528	131300	120051398	929	929	929	929	0
437	20240528	131200	120051398	929	929	929	929	0
438	20240528	131100	120051398	929	929	929	929	0
439	20240528	131000	120051398	929	929	929	929	2
440	20240528	130900	120049540	930	930	930	930	0
441	20240528	130800	120049540	930	930	930	930	0
442	20240528	130700	120049540	930	930	930	930	0
443	20240528	130600	120049540	930	930	930	930	0
444	20240528	130500	120049540	930	930	930	930	0
445	20240528	130400	120049540	930	930	930	930	10
446	20240528	130300	120040240	930	930	930	930	0
447	20240528	130200	120040240	930	930	930	930	0
448	20240528	130100	120040240	930	930	930	930	0
449	20240528	130000	120040240	930	930	930	930	0
450	20240528	125900	120040240	930	930	930	930	0
451	20240528	125800	120040240	930	930	930	930	0
452	20240528	125700	120040240	930	930	930	930	1
453	20240528	125600	120039310	927	927	927	927	500
454	20240528	125500	119575810	927	927	927	927	0
455	20240528	125400	119575810	927	927	927	927	0
456	20240528	125300	119575810	927	927	927	927	20
457	20240528	125200	119557270	927	927	927	927	0
458	20240528	125100	119557270	927	928	928	927	177
459	20240528	125000	119393186	930	930	930	930	0
460	20240528	124900	119393186	930	930	930	930	0
461	20240528	124800	119393186	930	930	930	930	0
462	20240528	124700	119393186	930	930	930	930	0
463	20240528	124600	119393186	930	930	930	930	0
464	20240528	124500	119393186	930	930	930	930	1000
465	20240528	124400	118463186	927	927	927	927	0
466	20240528	124300	118463186	927	927	927	927	0
467	20240528	124200	118463186	927	927	927	927	0
468	20240528	124100	118463186	927	927	927	927	0
469	20240528	124000	118463186	927	927	927	927	17
470	20240528	123900	118447427	926	926	926	926	109
471	20240528	123800	118346493	926	926	926	926	0
472	20240528	123700	118346493	926	926	926	926	0
473	20240528	123600	118346493	926	926	926	926	0
474	20240528	123500	118346493	926	926	926	926	268
475	20240528	123400	118098325	926	926	926	926	0
476	20240528	123300	118098325	926	926	926	926	0
477	20240528	123200	118098325	926	927	927	926	285
478	20240528	123100	117834404	930	930	930	930	0
479	20240528	123000	117834404	930	930	930	930	20
480	20240528	122900	117815804	930	930	930	930	0
481	20240528	122800	117815804	930	930	930	930	0
482	20240528	122700	117815804	930	930	930	930	0
483	20240528	122600	117815804	930	930	930	930	0
484	20240528	122500	117815804	930	930	930	930	8
485	20240528	122400	117808364	930	930	930	930	0
486	20240528	122300	117808364	930	930	930	930	0
487	20240528	122200	117808364	930	930	930	930	10
488	20240528	122100	117799064	930	930	930	930	0
489	20240528	122000	117799064	930	930	930	930	0
490	20240528	121900	117799064	930	930	930	930	500
491	20240528	121800	117334064	930	929	930	929	100
492	20240528	121700	117241107	925	925	925	925	0
493	20240528	121600	117241107	925	925	925	925	0
494	20240528	121500	117241107	925	925	925	925	9290
495	20240528	121400	108647857	925	925	925	925	28
496	20240528	121300	108621957	925	925	925	925	682
497	20240528	121200	107991107	925	925	925	925	0
498	20240528	121100	107991107	925	925	925	925	0
499	20240528	121000	107991107	925	925	925	925	0
500	20240528	120900	107991107	925	925	925	925	0
501	20240528	120800	107991107	925	925	925	925	0
502	20240528	120700	107991107	925	925	925	925	0
503	20240528	120600	107991107	925	925	925	925	1447
504	20240528	120500	106652632	925	925	925	925	0
505	20240528	120400	106652632	925	925	925	925	145
506	20240528	120300	106518507	925	925	925	925	0
507	20240528	120200	106518507	925	928	928	925	4000
508	20240528	120100	102815357	928	928	928	928	0
509	20240528	120000	102815357	928	928	928	928	150
510	20240528	115900	102676157	928	928	928	928	15
511	20240528	115800	102662237	925	925	925	925	0
512	20240528	115700	102662237	925	925	925	925	0
513	20240528	115600	102662237	925	925	925	925	0
514	20240528	115500	102662237	925	925	925	925	0
515	20240528	115400	102662237	925	925	925	925	0
516	20240528	115300	102662237	925	925	925	925	0
517	20240528	115200	102662237	925	925	925	925	3
518	20240528	115100	102659462	925	925	925	925	5282
519	20240528	115000	97773612	926	927	927	926	778
520	20240528	114900	97052984	927	927	927	927	0
521	20240528	114800	97052984	927	927	927	927	137
522	20240528	114700	96925985	928	928	928	928	2
523	20240528	114600	96924129	928	928	928	928	274
524	20240528	114500	96669857	929	929	929	929	0
525	20240528	114400	96669857	929	929	929	929	2
526	20240528	114300	96667999	929	929	929	929	0
527	20240528	114200	96667999	929	929	929	929	221
528	20240528	114100	96462690	928	928	928	928	0
529	20240528	114000	96462690	928	928	928	928	0
530	20240528	113900	96462690	928	928	928	928	230
531	20240528	113800	96249250	928	928	928	928	0
532	20240528	113700	96249250	928	928	928	928	0
533	20240528	113600	96249250	928	928	928	928	43
534	20240528	113500	96209346	928	928	928	928	0
535	20240528	113400	96209346	928	928	928	928	0
536	20240528	113300	96209346	928	928	928	928	10
537	20240528	113200	96200066	927	927	927	927	0
538	20240528	113100	96200066	927	927	927	927	0
539	20240528	113000	96200066	927	927	927	927	0
540	20240528	112900	96200066	927	927	927	927	0
541	20240528	112800	96200066	927	927	927	927	0
542	20240528	112700	96200066	927	927	927	927	0
543	20240528	112600	96200066	927	927	927	927	2
544	20240528	112500	96198212	927	927	927	927	0
545	20240528	112400	96198212	927	927	927	927	0
546	20240528	112300	96198212	927	927	927	927	2458
547	20240528	112200	93919646	927	928	928	927	1115
548	20240528	112100	92885541	927	927	927	927	0
549	20240528	112000	92885541	927	927	927	927	1889
550	20240528	111900	91134438	929	929	929	929	0
551	20240528	111800	91134438	929	929	929	929	99
552	20240528	111700	91042467	930	930	930	930	0
553	20240528	111600	91042467	930	930	930	930	0
554	20240528	111500	91042467	930	930	930	930	0
555	20240528	111400	91042467	930	930	930	930	0
556	20240528	111300	91042467	930	930	930	930	1
557	20240528	111200	91041537	925	925	925	925	0
558	20240528	111100	91041537	925	925	925	925	0
559	20240528	111000	91041537	925	925	925	925	0
560	20240528	110900	91041537	925	925	925	925	0
561	20240528	110800	91041537	925	926	926	925	65
562	20240528	110700	90981359	926	926	926	926	940
563	20240528	110600	90110919	926	929	929	926	1800
564	20240528	110500	88442195	930	930	930	930	1495
565	20240528	110400	87051845	933	933	933	933	0
566	20240528	110300	87051845	933	933	933	933	1525
567	20240528	110200	85629020	935	935	935	935	0
568	20240528	110100	85629020	935	935	935	935	0
569	20240528	110000	85629020	935	935	935	935	0
570	20240528	105900	85629020	935	935	935	935	20
571	20240528	105800	85610320	936	936	936	936	0
572	20240528	105700	85610320	936	936	936	936	0
573	20240528	105600	85610320	936	936	936	936	3
574	20240528	105500	85607512	936	936	936	936	0
575	20240528	105400	85607512	936	936	936	936	1
576	20240528	105300	85606576	935	936	936	935	501
577	20240528	105200	85137641	933	933	933	933	0
578	20240528	105100	85137641	933	933	933	933	14
579	20240528	105000	85124579	933	933	933	933	30
580	20240528	104900	85096589	933	935	935	933	25
581	20240528	104800	85073234	936	936	936	936	65
582	20240528	104700	85012394	936	936	936	936	0
583	20240528	104600	85012394	936	936	936	936	1
584	20240528	104500	85011458	936	936	936	936	1
585	20240528	104400	85010522	936	930	936	930	1089
586	20240528	104300	83997746	930	930	930	930	0
587	20240528	104200	83997746	930	930	930	930	0
588	20240528	104100	83997746	930	930	930	930	0
589	20240528	104000	83997746	930	930	930	930	0
590	20240528	103900	83997746	930	930	930	930	0
591	20240528	103800	83997746	930	930	930	930	0
592	20240528	103700	83997746	930	930	930	930	1424
593	20240528	103600	82673426	934	934	934	934	0
594	20240528	103500	82673426	934	934	934	934	4
595	20240528	103400	82669690	934	934	934	934	0
596	20240528	103300	82669690	934	934	934	934	10
597	20240528	103200	82660350	934	934	934	934	0
598	20240528	103100	82660350	934	934	934	934	1072
599	20240528	103000	81659102	934	934	934	934	5
600	20240528	102900	81654432	929	929	929	929	0
601	20240528	102800	81654432	929	930	930	929	3215
602	20240528	102700	78667197	930	930	930	930	1583
603	20240528	102600	77195007	930	930	930	930	0
604	20240528	102500	77195007	930	930	930	930	133
605	20240528	102400	77071317	936	936	936	936	0
606	20240528	102300	77071317	936	936	936	936	0
607	20240528	102200	77071317	936	936	936	936	0
608	20240528	102100	77071317	936	935	936	935	239
609	20240528	102000	76847842	935	935	935	935	0
610	20240528	101900	76847842	935	935	935	935	0
611	20240528	101800	76847842	935	935	935	935	0
612	20240528	101700	76847842	935	935	935	935	1
613	20240528	101600	76846907	928	929	929	928	1282
614	20240528	101500	75657153	936	936	936	936	0
615	20240528	101400	75657153	936	936	936	936	157
616	20240528	101300	75510201	936	936	936	936	2013
617	20240528	101200	73626033	936	936	936	936	0
618	20240528	101100	73626033	936	936	936	936	1
619	20240528	101000	73625097	937	937	937	937	1
620	20240528	100900	73624160	926	926	926	926	0
621	20240528	100800	73624160	926	937	937	926	3001
622	20240528	100700	70844359	928	929	929	928	2000
623	20240528	100600	68987659	928	928	928	928	0
624	20240528	100500	68987659	928	928	928	928	500
625	20240528	100400	68523659	928	928	928	928	1108
626	20240528	100300	67495435	937	937	937	937	0
627	20240528	100200	67495435	937	937	937	937	0
628	20240528	100100	67495435	937	937	937	937	1
629	20240528	100000	67494498	937	937	937	937	0
630	20240528	095900	67494498	937	930	937	930	12
631	20240528	095800	67483324	937	937	937	937	10
632	20240528	095700	67473954	929	938	938	929	1525
633	20240528	095600	66057148	939	929	939	929	320
634	20240528	095500	65757957	929	929	929	929	12
635	20240528	095400	65746809	929	924	929	924	5
636	20240528	095300	65742179	929	925	929	924	3003
637	20240528	095200	62966889	925	925	925	925	0
638	20240528	095100	62966889	925	929	929	925	2099
639	20240528	095000	61024109	929	928	929	928	500
640	20240528	094900	60559659	927	927	927	927	26
641	20240528	094800	60535557	926	926	926	926	0
642	20240528	094700	60535557	926	926	926	926	0
643	20240528	094600	60535557	926	926	926	926	0
644	20240528	094500	60535557	926	926	926	926	0
645	20240528	094400	60535557	926	926	926	926	0
646	20240528	094300	60535557	926	926	926	926	83
647	20240528	094200	60458699	928	928	928	928	0
648	20240528	094100	60458699	928	928	928	928	0
649	20240528	094000	60458699	928	928	928	928	1
650	20240528	093900	60457771	925	925	925	925	0
651	20240528	093800	60457771	925	925	925	925	4300
652	20240528	093700	56480271	928	928	928	928	42
653	20240528	093600	56441295	928	928	928	928	1
654	20240528	093500	56440367	923	928	928	923	1523
655	20240528	093400	55034598	929	929	929	929	0
656	20240528	093300	55034598	929	929	929	929	11
657	20240528	093200	55024379	929	929	929	929	0
658	20240528	093100	55024379	929	924	929	923	1556
659	20240528	093000	53585391	923	923	923	923	0
660	20240528	092900	53585391	923	923	923	923	120
661	20240528	092800	53474631	923	925	925	923	500
662	20240528	092700	53012439	925	926	926	925	2170
663	20240528	092600	51004639	928	930	930	928	1004
664	20240528	092500	50072407	931	933	933	931	195
665	20240528	092400	49890672	935	935	935	935	1605
666	20240528	092300	48389997	941	941	941	941	0
667	20240528	092200	48389997	941	941	941	941	0
668	20240528	092100	48389997	941	941	941	941	20
669	20240528	092000	48371177	941	941	941	941	51
670	20240528	091900	48323186	941	941	941	941	1
671	20240528	091800	48322245	935	935	935	935	3700
672	20240528	091700	44862745	935	936	936	935	1000
673	20240528	091600	43927644	936	936	936	936	790
674	20240528	091500	43188204	937	943	943	937	1706
675	20240528	091400	41585876	943	938	944	938	1546
676	20240528	091300	40130536	938	936	938	936	14
677	20240528	091200	40117406	935	935	935	935	2216
678	20240528	091100	38045446	935	945	945	926	1415
679	20240528	091000	36725937	944	943	944	943	3898
680	20240528	090900	33048183	939	944	944	939	4449
681	20240528	090800	28869610	939	934	939	934	2936
682	20240528	090700	26118583	935	934	935	934	1049
683	20240528	090600	25138203	935	930	935	930	32
684	20240528	090500	25108388	925	921	925	921	15135
685	20240528	090400	11166669	916	916	916	916	1
686	20240528	090300	11165753	916	917	917	916	3006
687	20240528	090200	8409257	917	917	917	917	1910
688	20240528	090100	6657787	922	925	925	922	5601
689	20240528	090000	1493650	917	920	920	917	1624