KissMeData/293580/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	210800	468657077	970	970	970	970	23755
3	20240528	210700	468657077	970	970	970	970	0
4	20240528	210600	468657077	970	970	970	970	0
5	20240528	210500	468657077	970	970	970	970	0
6	20240528	210400	468657077	970	970	970	970	0
7	20240528	210300	468657077	970	970	970	970	0
8	20240528	210200	468657077	970	970	970	970	0
9	20240528	210100	468657077	970	970	970	970	0
10	20240528	210000	468657077	970	970	970	970	0
11	20240528	205900	468657077	970	970	970	970	0
12	20240528	205800	468657077	970	970	970	970	0
13	20240528	205700	468657077	970	970	970	970	0
14	20240528	205600	468657077	970	970	970	970	0
15	20240528	205500	468657077	970	970	970	970	0
16	20240528	205400	468657077	970	970	970	970	0
17	20240528	205300	468657077	970	970	970	970	0
18	20240528	205200	468657077	970	970	970	970	0
19	20240528	205100	468657077	970	970	970	970	0
20	20240528	205000	468657077	970	970	970	970	0
21	20240528	204900	468657077	970	970	970	970	0
22	20240528	204800	468657077	970	970	970	970	0
23	20240528	204700	468657077	970	970	970	970	0
24	20240528	204600	468657077	970	970	970	970	0
25	20240528	204500	468657077	970	970	970	970	0
26	20240528	204400	468657077	970	970	970	970	0
27	20240528	204300	468657077	970	970	970	970	0
28	20240528	204200	468657077	970	970	970	970	0
29	20240528	204100	468657077	970	970	970	970	0
30	20240528	204000	468657077	970	970	970	970	0
31	20240528	203900	468657077	970	970	970	970	0
32	20240528	203800	468657077	970	970	970	970	23755
33	20240528	203700	468657077	970	970	970	970	0
34	20240528	203600	468657077	970	970	970	970	0
35	20240528	203500	468657077	970	970	970	970	0
36	20240528	203400	468657077	970	970	970	970	0
37	20240528	203300	468657077	970	970	970	970	0
38	20240528	203200	468657077	970	970	970	970	0
39	20240528	203100	468657077	970	970	970	970	0
40	20240528	203000	468657077	970	970	970	970	0
41	20240528	202900	468657077	970	970	970	970	0
42	20240528	202800	468657077	970	970	970	970	0
43	20240528	202700	468657077	970	970	970	970	0
44	20240528	202600	468657077	970	970	970	970	0
45	20240528	202500	468657077	970	970	970	970	0
46	20240528	202400	468657077	970	970	970	970	0
47	20240528	202300	468657077	970	970	970	970	0
48	20240528	202200	468657077	970	970	970	970	0
49	20240528	202100	468657077	970	970	970	970	0
50	20240528	202000	468657077	970	970	970	970	0
51	20240528	201900	468657077	970	970	970	970	0
52	20240528	201800	468657077	970	970	970	970	0
53	20240528	201700	468657077	970	970	970	970	0
54	20240528	201600	468657077	970	970	970	970	0
55	20240528	201500	468657077	970	970	970	970	0
56	20240528	201400	468657077	970	970	970	970	0
57	20240528	201300	468657077	970	970	970	970	0
58	20240528	201200	468657077	970	970	970	970	0
59	20240528	201100	468657077	970	970	970	970	0
60	20240528	201000	468657077	970	970	970	970	0
61	20240528	200900	468657077	970	970	970	970	0
62	20240528	200800	468657077	970	970	970	970	23755
63	20240528	200700	468657077	970	970	970	970	0
64	20240528	200600	468657077	970	970	970	970	0
65	20240528	200500	468657077	970	970	970	970	0
66	20240528	200400	468657077	970	970	970	970	0
67	20240528	200300	468657077	970	970	970	970	0
68	20240528	200200	468657077	970	970	970	970	0
69	20240528	200100	468657077	970	970	970	970	0
70	20240528	200000	468657077	970	970	970	970	0
71	20240528	195900	468657077	970	970	970	970	0
72	20240528	195800	468657077	970	970	970	970	0
73	20240528	195700	468657077	970	970	970	970	0
74	20240528	195600	468657077	970	970	970	970	0
75	20240528	195500	468657077	970	970	970	970	0
76	20240528	195400	468657077	970	970	970	970	0
77	20240528	195300	468657077	970	970	970	970	0
78	20240528	195200	468657077	970	970	970	970	0
79	20240528	195100	468657077	970	970	970	970	0
80	20240528	195000	468657077	970	970	970	970	0
81	20240528	194900	468657077	970	970	970	970	0
82	20240528	194800	468657077	970	970	970	970	0
83	20240528	194700	468657077	970	970	970	970	0
84	20240528	194600	468657077	970	970	970	970	0
85	20240528	194500	468657077	970	970	970	970	0
86	20240528	194400	468657077	970	970	970	970	0
87	20240528	194300	468657077	970	970	970	970	0
88	20240528	194200	468657077	970	970	970	970	0
89	20240528	194100	468657077	970	970	970	970	0
90	20240528	194000	468657077	970	970	970	970	0
91	20240528	193900	468657077	970	970	970	970	0
92	20240528	193800	468657077	970	970	970	970	23755
93	20240528	193700	468657077	970	970	970	970	0
94	20240528	193600	468657077	970	970	970	970	0
95	20240528	193500	468657077	970	970	970	970	0
96	20240528	193400	468657077	970	970	970	970	0
97	20240528	193300	468657077	970	970	970	970	0
98	20240528	193200	468657077	970	970	970	970	0
99	20240528	193100	468657077	970	970	970	970	0
100	20240528	193000	468657077	970	970	970	970	0
101	20240528	192900	468657077	970	970	970	970	0
102	20240528	192800	468657077	970	970	970	970	0
103	20240528	192700	468657077	970	970	970	970	0
104	20240528	192600	468657077	970	970	970	970	0
105	20240528	192500	468657077	970	970	970	970	0
106	20240528	192400	468657077	970	970	970	970	0
107	20240528	192300	468657077	970	970	970	970	0
108	20240528	192200	468657077	970	970	970	970	0
109	20240528	192100	468657077	970	970	970	970	0
110	20240528	192000	468657077	970	970	970	970	0
111	20240528	191900	468657077	970	970	970	970	0
112	20240528	191800	468657077	970	970	970	970	0
113	20240528	191700	468657077	970	970	970	970	0
114	20240528	191600	468657077	970	970	970	970	0
115	20240528	191500	468657077	970	970	970	970	0
116	20240528	191400	468657077	970	970	970	970	0
117	20240528	191300	468657077	970	970	970	970	0
118	20240528	191200	468657077	970	970	970	970	0
119	20240528	191100	468657077	970	970	970	970	0
120	20240528	191000	468657077	970	970	970	970	0
121	20240528	190900	468657077	970	970	970	970	0
122	20240528	190800	468657077	970	970	970	970	23755
123	20240528	190700	468657077	970	970	970	970	0
124	20240528	190600	468657077	970	970	970	970	0
125	20240528	190500	468657077	970	970	970	970	0
126	20240528	190400	468657077	970	970	970	970	0
127	20240528	190300	468657077	970	970	970	970	0
128	20240528	190200	468657077	970	970	970	970	0
129	20240528	190100	468657077	970	970	970	970	0
130	20240528	190000	468657077	970	970	970	970	0
131	20240528	185900	468657077	970	970	970	970	0
132	20240528	185800	468657077	970	970	970	970	0
133	20240528	185700	468657077	970	970	970	970	0
134	20240528	185600	468657077	970	970	970	970	0
135	20240528	185500	468657077	970	970	970	970	0
136	20240528	185400	468657077	970	970	970	970	0
137	20240528	185300	468657077	970	970	970	970	0
138	20240528	185200	468657077	970	970	970	970	0
139	20240528	185100	468657077	970	970	970	970	0
140	20240528	185000	468657077	970	970	970	970	0
141	20240528	184900	468657077	970	970	970	970	0
142	20240528	184800	468657077	970	970	970	970	0
143	20240528	184700	468657077	970	970	970	970	0
144	20240528	184600	468657077	970	970	970	970	0
145	20240528	184500	468657077	970	970	970	970	0
146	20240528	184400	468657077	970	970	970	970	0
147	20240528	184300	468657077	970	970	970	970	0
148	20240528	184200	468657077	970	970	970	970	0
149	20240528	184100	468657077	970	970	970	970	0
150	20240528	184000	468657077	970	970	970	970	0
151	20240528	183900	468657077	970	970	970	970	0
152	20240528	183800	468657077	970	970	970	970	23755
153	20240528	183700	468657077	970	970	970	970	0
154	20240528	183600	468657077	970	970	970	970	0
155	20240528	183500	468657077	970	970	970	970	0
156	20240528	183400	468657077	970	970	970	970	0
157	20240528	183300	468657077	970	970	970	970	0
158	20240528	183200	468657077	970	970	970	970	0
159	20240528	183100	468657077	970	970	970	970	0
160	20240528	183000	468657077	970	970	970	970	0
161	20240528	182900	468657077	970	970	970	970	0
162	20240528	182800	468657077	970	970	970	970	0
163	20240528	182700	468657077	970	970	970	970	0
164	20240528	182600	468657077	970	970	970	970	0
165	20240528	182500	468657077	970	970	970	970	0
166	20240528	182400	468657077	970	970	970	970	0
167	20240528	182300	468657077	970	970	970	970	0
168	20240528	182200	468657077	970	970	970	970	0
169	20240528	182100	468657077	970	970	970	970	0
170	20240528	182000	468657077	970	970	970	970	0
171	20240528	181900	468657077	970	970	970	970	0
172	20240528	181800	468657077	970	970	970	970	0
173	20240528	181700	468657077	970	970	970	970	0
174	20240528	181600	468657077	970	970	970	970	0
175	20240528	181500	468657077	970	970	970	970	0
176	20240528	181400	468657077	970	970	970	970	0
177	20240528	181300	468657077	970	970	970	970	0
178	20240528	181200	468657077	970	970	970	970	0
179	20240528	181100	468657077	970	970	970	970	0
180	20240528	181000	468657077	970	970	970	970	0
181	20240528	180900	468657077	970	970	970	970	0
182	20240528	180800	468657077	970	970	970	970	23755
183	20240528	180700	468657077	970	970	970	970	0
184	20240528	180600	468657077	970	970	970	970	0
185	20240528	180500	468657077	970	970	970	970	0
186	20240528	180400	468657077	970	970	970	970	0
187	20240528	180300	468657077	970	970	970	970	0
188	20240528	180200	468657077	970	970	970	970	0
189	20240528	180100	468657077	970	970	970	970	0
190	20240528	180000	468657077	970	970	970	970	0
191	20240528	175900	468657077	970	970	970	970	0
192	20240528	175800	468657077	970	970	970	970	0
193	20240528	175700	468657077	970	970	970	970	0
194	20240528	175600	468657077	970	970	970	970	0
195	20240528	175500	468657077	970	970	970	970	0
196	20240528	175400	468657077	970	970	970	970	0
197	20240528	175300	468657077	970	970	970	970	0
198	20240528	175200	468657077	970	970	970	970	0
199	20240528	175100	468657077	970	970	970	970	0
200	20240528	175000	468657077	970	970	970	970	0
201	20240528	174900	468657077	970	970	970	970	0
202	20240528	174800	468657077	970	970	970	970	0
203	20240528	174700	468657077	970	970	970	970	0
204	20240528	174600	468657077	970	970	970	970	0
205	20240528	174500	468657077	970	970	970	970	0
206	20240528	174400	468657077	970	970	970	970	0
207	20240528	174300	468657077	970	970	970	970	0
208	20240528	174200	468657077	970	970	970	970	0
209	20240528	174100	468657077	970	970	970	970	0
210	20240528	174000	468657077	970	970	970	970	0
211	20240528	173900	468657077	970	970	970	970	0
212	20240528	173800	468657077	970	970	970	970	23755
213	20240528	173700	468657077	970	970	970	970	0
214	20240528	173600	468657077	970	970	970	970	0
215	20240528	173500	468657077	970	970	970	970	0
216	20240528	173400	468657077	970	970	970	970	0
217	20240528	173300	468657077	970	970	970	970	0
218	20240528	173200	468657077	970	970	970	970	0
219	20240528	173100	468657077	970	970	970	970	0
220	20240528	173000	468657077	970	970	970	970	0
221	20240528	172900	468657077	970	970	970	970	0
222	20240528	172800	468657077	970	970	970	970	0
223	20240528	172700	468657077	970	970	970	970	0
224	20240528	172600	468657077	970	970	970	970	0
225	20240528	172500	468657077	970	970	970	970	0
226	20240528	172400	468657077	970	970	970	970	0
227	20240528	172300	468657077	970	970	970	970	0
228	20240528	172200	468657077	970	970	970	970	0
229	20240528	172100	468657077	970	970	970	970	0
230	20240528	172000	468657077	970	970	970	970	0
231	20240528	171900	468657077	970	970	970	970	0
232	20240528	171800	468657077	970	970	970	970	0
233	20240528	171700	468657077	970	970	970	970	0
234	20240528	171600	468657077	970	970	970	970	0
235	20240528	171500	468657077	970	970	970	970	0
236	20240528	171400	468657077	970	970	970	970	0
237	20240528	171300	468657077	970	970	970	970	0
238	20240528	171200	468657077	970	970	970	970	0
239	20240528	171100	468657077	970	970	970	970	0
240	20240528	171000	468657077	970	970	970	970	0
241	20240528	170900	468657077	970	970	970	970	0
242	20240528	170800	468657077	970	970	970	970	23755
243	20240528	170700	468657077	970	970	970	970	0
244	20240528	170600	468657077	970	970	970	970	0
245	20240528	170500	468657077	970	970	970	970	0
246	20240528	170400	468657077	970	970	970	970	0
247	20240528	170300	468657077	970	970	970	970	0
248	20240528	170200	468657077	970	970	970	970	0
249	20240528	170100	468657077	970	970	970	970	0
250	20240528	170000	468657077	970	970	970	970	0
251	20240528	165900	468657077	970	970	970	970	0
252	20240528	165800	468657077	970	970	970	970	0
253	20240528	165700	468657077	970	970	970	970	0
254	20240528	165600	468657077	970	970	970	970	0
255	20240528	165500	468657077	970	970	970	970	0
256	20240528	165400	468657077	970	970	970	970	0
257	20240528	165300	468657077	970	970	970	970	0
258	20240528	165200	468657077	970	970	970	970	0
259	20240528	165100	468657077	970	970	970	970	0
260	20240528	165000	468657077	970	970	970	970	0
261	20240528	164900	468657077	970	970	970	970	0
262	20240528	164800	468657077	970	970	970	970	0
263	20240528	164700	468657077	970	970	970	970	0
264	20240528	164600	468657077	970	970	970	970	0
265	20240528	164500	468657077	970	970	970	970	0
266	20240528	164400	468657077	970	970	970	970	0
267	20240528	164300	468657077	970	970	970	970	0
268	20240528	164200	468657077	970	970	970	970	0
269	20240528	164100	468657077	970	970	970	970	0
270	20240528	164000	468657077	970	970	970	970	0
271	20240528	163900	468657077	970	970	970	970	0
272	20240528	163800	468657077	970	970	970	970	23755
273	20240528	163700	468657077	970	970	970	970	0
274	20240528	163600	468657077	970	970	970	970	0
275	20240528	163500	468657077	970	970	970	970	0
276	20240528	163400	468657077	970	970	970	970	0
277	20240528	163300	468657077	970	970	970	970	0
278	20240528	163200	468657077	970	970	970	970	0
279	20240528	163100	468657077	970	970	970	970	0
280	20240528	163000	468657077	970	970	970	970	0
281	20240528	162900	468657077	970	970	970	970	0
282	20240528	162800	468657077	970	970	970	970	0
283	20240528	162700	468657077	970	970	970	970	0
284	20240528	162600	468657077	970	970	970	970	0
285	20240528	162500	468657077	970	970	970	970	0
286	20240528	162400	468657077	970	970	970	970	0
287	20240528	162300	468657077	970	970	970	970	0
288	20240528	162200	468657077	970	970	970	970	0
289	20240528	162100	468657077	970	970	970	970	0
290	20240528	162000	468657077	970	970	970	970	0
291	20240528	161900	468657077	970	970	970	970	0
292	20240528	161800	468657077	970	970	970	970	0
293	20240528	161700	468657077	970	970	970	970	0
294	20240528	161600	468657077	970	970	970	970	0
295	20240528	161500	468657077	970	970	970	970	0
296	20240528	161400	468657077	970	970	970	970	0
297	20240528	161300	468657077	970	970	970	970	0
298	20240528	161200	468657077	970	970	970	970	0
299	20240528	161100	468657077	970	970	970	970	0
300	20240528	161000	468657077	970	970	970	970	0
301	20240528	160900	468657077	970	970	970	970	0
302	20240528	160800	468657077	970	970	970	970	23755
303	20240528	160700	468657077	970	970	970	970	0
304	20240528	160600	468657077	970	970	970	970	0
305	20240528	160500	468657077	970	970	970	970	0
306	20240528	160400	468657077	970	970	970	970	0
307	20240528	160300	468657077	970	970	970	970	0
308	20240528	160200	468657077	970	970	970	970	0
309	20240528	160100	468657077	970	970	970	970	0
310	20240528	160000	468657077	970	970	970	970	0
311	20240528	155900	468657077	970	970	970	970	0
312	20240528	155800	468657077	970	970	970	970	0
313	20240528	155700	468657077	970	970	970	970	0
314	20240528	155600	468657077	970	970	970	970	0
315	20240528	155500	468657077	970	970	970	970	0
316	20240528	155400	468657077	970	970	970	970	0
317	20240528	155300	468657077	970	970	970	970	0
318	20240528	155200	468657077	970	970	970	970	0
319	20240528	155100	468657077	970	970	970	970	0
320	20240528	155000	468657077	970	970	970	970	0
321	20240528	154900	468657077	970	970	970	970	0
322	20240528	154800	468657077	970	970	970	970	0
323	20240528	154700	468657077	970	970	970	970	0
324	20240528	154600	468657077	970	970	970	970	0
325	20240528	154500	468657077	970	970	970	970	0
326	20240528	154400	468657077	970	970	970	970	0
327	20240528	154300	468657077	970	970	970	970	0
328	20240528	154200	468657077	970	970	970	970	0
329	20240528	154100	468657077	970	970	970	970	0
330	20240528	154000	468657077	970	970	970	970	0
331	20240528	153900	468657077	970	970	970	970	0
332	20240528	153800	468657077	970	970	970	970	23755
333	20240528	153700	468657077	970	970	970	970	0
334	20240528	153600	468657077	970	970	970	970	0
335	20240528	153500	468657077	970	970	970	970	0
336	20240528	153400	468657077	970	970	970	970	0
337	20240528	153300	468657077	970	970	970	970	0
338	20240528	153200	468657077	970	970	970	970	0
339	20240528	153100	468657077	970	970	970	970	0
340	20240528	153000	468657077	970	970	970	970	23755
341	20240528	152900	445614727	974	974	974	974	0
342	20240528	152800	445614727	974	974	974	974	0
343	20240528	152700	445614727	974	974	974	974	0
344	20240528	152600	445614727	974	974	974	974	0
345	20240528	152500	445614727	974	974	974	974	0
346	20240528	152400	445614727	974	974	974	974	0
347	20240528	152300	445614727	974	974	974	974	0
348	20240528	152200	445614727	974	974	974	974	0
349	20240528	152100	445614727	974	974	974	974	0
350	20240528	152000	445614727	974	974	974	974	0
351	20240528	151900	445614727	974	973	974	973	440
352	20240528	151800	445186602	973	973	973	973	8
353	20240528	151700	445178818	972	972	972	972	3
354	20240528	151600	445175902	973	973	973	973	482
355	20240528	151500	444706916	973	973	973	973	1004
356	20240528	151400	443730024	973	971	973	971	1319
357	20240528	151300	442448977	970	970	970	970	0
358	20240528	151200	442448977	970	970	970	970	1000
359	20240528	151100	441478977	971	971	971	971	0
360	20240528	151000	441478977	971	971	971	971	2
361	20240528	150900	441477035	971	971	971	971	1
362	20240528	150800	441476064	966	966	966	966	0
363	20240528	150700	441476064	966	967	967	966	1000
364	20240528	150600	440510002	971	971	971	971	0
365	20240528	150500	440510002	971	971	971	971	0
366	20240528	150400	440510002	971	970	972	970	305
367	20240528	150300	440214144	970	969	970	969	516
368	20240528	150200	439714112	969	969	969	969	4
369	20240528	150100	439710236	969	969	969	969	14
370	20240528	150000	439696670	969	969	969	969	4
371	20240528	145900	439692794	969	968	969	963	9995
372	20240528	145800	430048627	970	970	970	970	0
373	20240528	145700	430048627	970	970	970	970	0
374	20240528	145600	430048627	970	970	970	970	6
375	20240528	145500	430042807	970	973	973	969	2025
376	20240528	145400	428079525	973	970	974	970	3797
377	20240528	145300	424392348	970	970	970	970	35
378	20240528	145200	424358398	969	969	969	969	515
379	20240528	145100	423859363	965	965	965	965	0
380	20240528	145000	423859363	965	965	965	965	1600
381	20240528	144900	422315363	971	971	971	971	0
382	20240528	144800	422315363	971	971	971	971	0
383	20240528	144700	422315363	971	971	971	971	0
384	20240528	144600	422315363	971	971	971	971	0
385	20240528	144500	422315363	971	971	971	971	0
386	20240528	144400	422315363	971	971	971	971	0
387	20240528	144300	422315363	971	971	971	971	31
388	20240528	144200	422285262	971	971	971	971	0
389	20240528	144100	422285262	971	971	971	971	1
390	20240528	144000	422284291	971	971	971	971	0
391	20240528	143900	422284291	971	971	971	971	0
392	20240528	143800	422284291	971	971	971	971	0
393	20240528	143700	422284291	971	971	971	971	0
394	20240528	143600	422284291	971	971	971	971	1
395	20240528	143500	422283320	971	971	971	971	1
396	20240528	143400	422282349	966	966	966	966	0
397	20240528	143300	422282349	966	970	970	966	352
398	20240528	143200	421942313	968	968	968	968	94
399	20240528	143100	421851321	968	968	968	968	0
400	20240528	143000	421851321	968	968	968	968	6
401	20240528	142900	421845513	968	967	968	967	570
402	20240528	142800	421293856	967	964	967	964	325
403	20240528	142700	420980553	964	964	964	963	4485
404	20240528	142600	416657765	970	970	970	970	0
405	20240528	142500	416657765	970	970	970	970	1
406	20240528	142400	416656795	963	963	963	963	0
407	20240528	142300	416656795	963	963	963	963	0
408	20240528	142200	416656795	963	966	966	963	4092
409	20240528	142100	412715037	971	971	971	971	0
410	20240528	142000	412715037	971	971	971	971	0
411	20240528	141900	412715037	971	971	971	971	1
412	20240528	141800	412714066	967	967	967	967	0
413	20240528	141700	412714066	967	972	972	967	64
414	20240528	141600	412652014	973	973	973	973	10
415	20240528	141500	412642284	973	973	973	973	0
416	20240528	141400	412642284	973	973	973	973	10
417	20240528	141300	412632554	974	974	974	974	0
418	20240528	141200	412632554	974	974	974	974	0
419	20240528	141100	412632554	974	974	974	974	1
420	20240528	141000	412631580	973	974	974	973	4
421	20240528	140900	412627685	974	974	974	974	0
422	20240528	140800	412627685	974	974	974	974	2747
423	20240528	140700	409952107	974	974	974	974	4900
424	20240528	140600	405179507	974	974	974	974	2000
425	20240528	140500	403231507	974	974	974	974	0
426	20240528	140400	403231507	974	974	975	974	2642
427	20240528	140300	400657763	974	974	974	974	1438
428	20240528	140200	399257151	974	974	974	974	0
429	20240528	140100	399257151	974	974	974	974	1809
430	20240528	140000	397495185	974	974	974	974	0
431	20240528	135900	397495185	974	974	974	974	1801
432	20240528	135800	395741011	974	974	974	974	3752
433	20240528	135700	392086563	975	970	975	970	3000
434	20240528	135600	389169941	969	969	969	969	0
435	20240528	135500	389169941	969	969	969	969	1
436	20240528	135400	389168972	970	970	970	970	0
437	20240528	135300	389168972	970	970	970	970	0
438	20240528	135200	389168972	970	970	970	970	0
439	20240528	135100	389168972	970	970	970	970	0
440	20240528	135000	389168972	970	970	970	970	0
441	20240528	134900	389168972	970	970	970	970	0
442	20240528	134800	389168972	970	970	970	970	0
443	20240528	134700	389168972	970	970	970	970	0
444	20240528	134600	389168972	970	970	970	970	0
445	20240528	134500	389168972	970	970	970	970	0
446	20240528	134400	389168972	970	970	970	970	0
447	20240528	134300	389168972	970	970	970	970	0
448	20240528	134200	389168972	970	969	970	969	461
449	20240528	134100	388721862	969	969	969	969	20
450	20240528	134000	388702482	969	969	969	969	0
451	20240528	133900	388702482	969	969	969	969	210
452	20240528	133800	388498992	967	967	967	967	0
453	20240528	133700	388498992	967	967	967	967	0
454	20240528	133600	388498992	967	967	967	967	0
455	20240528	133500	388498992	967	967	967	967	0
456	20240528	133400	388498992	967	967	967	967	0
457	20240528	133300	388498992	967	967	967	967	122
458	20240528	133200	388381018	966	966	966	966	0
459	20240528	133100	388381018	966	966	966	966	0
460	20240528	133000	388381018	966	966	966	966	0
461	20240528	132900	388381018	966	966	966	966	0
462	20240528	132800	388381018	966	966	966	966	0
463	20240528	132700	388381018	966	966	966	966	0
464	20240528	132600	388381018	966	966	966	966	0
465	20240528	132500	388381018	966	966	966	966	0
466	20240528	132400	388381018	966	966	966	966	0
467	20240528	132300	388381018	966	966	966	966	0
468	20240528	132200	388381018	966	966	966	966	1
469	20240528	132100	388380052	966	966	966	966	0
470	20240528	132000	388380052	966	966	966	966	486
471	20240528	131900	387910576	966	966	966	966	0
472	20240528	131800	387910576	966	966	966	966	1
473	20240528	131700	387909610	968	968	968	968	0
474	20240528	131600	387909610	968	968	968	968	0
475	20240528	131500	387909610	968	968	968	968	0
476	20240528	131400	387909610	968	968	968	968	0
477	20240528	131300	387909610	968	968	968	968	0
478	20240528	131200	387909610	968	968	968	968	0
479	20240528	131100	387909610	968	968	968	968	0
480	20240528	131000	387909610	968	968	968	968	0
481	20240528	130900	387909610	968	968	968	968	0
482	20240528	130800	387909610	968	968	968	968	0
483	20240528	130700	387909610	968	968	968	968	0
484	20240528	130600	387909610	968	968	968	968	0
485	20240528	130500	387909610	968	968	968	968	0
486	20240528	130400	387909610	968	968	968	968	1
487	20240528	130300	387908642	969	969	969	969	0
488	20240528	130200	387908642	969	960	969	960	31
489	20240528	130100	387878873	967	967	967	967	0
490	20240528	130000	387878873	967	967	967	967	0
491	20240528	125900	387878873	967	967	967	967	0
492	20240528	125800	387878873	967	967	967	967	10
493	20240528	125700	387869203	969	969	969	969	0
494	20240528	125600	387869203	969	969	969	969	0
495	20240528	125500	387869203	969	969	969	969	0
496	20240528	125400	387869203	969	969	969	969	0
497	20240528	125300	387869203	969	969	969	969	0
498	20240528	125200	387869203	969	969	969	969	0
499	20240528	125100	387869203	969	969	969	969	0
500	20240528	125000	387869203	969	969	969	969	0
501	20240528	124900	387869203	969	969	969	969	0
502	20240528	124800	387869203	969	969	969	969	1
503	20240528	124700	387868234	960	960	960	960	0
504	20240528	124600	387868234	960	960	960	960	10
505	20240528	124500	387858634	970	970	970	970	1
506	20240528	124400	387857664	960	962	962	960	160
507	20240528	124300	387703886	971	971	971	971	4
508	20240528	124200	387700002	971	971	971	971	0
509	20240528	124100	387700002	971	971	971	971	0
510	20240528	124000	387700002	971	971	971	971	0
511	20240528	123900	387700002	971	971	971	971	0
512	20240528	123800	387700002	971	971	971	971	14
513	20240528	123700	387686408	971	971	971	971	0
514	20240528	123600	387686408	971	971	971	971	0
515	20240528	123500	387686408	971	971	971	971	30
516	20240528	123400	387657278	971	971	971	971	0
517	20240528	123300	387657278	971	971	971	971	0
518	20240528	123200	387657278	971	967	971	967	1000
519	20240528	123100	386688373	966	965	966	965	131
520	20240528	123000	386561833	966	966	966	966	0
521	20240528	122900	386561833	966	966	966	966	15
522	20240528	122800	386547343	966	966	966	966	1
523	20240528	122700	386546377	957	959	967	957	1049
524	20240528	122600	385542089	959	961	967	959	182
525	20240528	122500	385367121	962	962	962	962	50
526	20240528	122400	385319021	968	968	968	968	0
527	20240528	122300	385319021	968	968	968	968	0
528	20240528	122200	385319021	968	968	968	968	0
529	20240528	122100	385319021	968	968	968	968	0
530	20240528	122000	385319021	968	968	968	968	0
531	20240528	121900	385319021	968	968	968	968	0
532	20240528	121800	385319021	968	968	968	968	100
533	20240528	121700	385222221	969	969	969	969	0
534	20240528	121600	385222221	969	969	969	969	0
535	20240528	121500	385222221	969	969	969	969	0
536	20240528	121400	385222221	969	969	969	969	0
537	20240528	121300	385222221	969	969	969	969	0
538	20240528	121200	385222221	969	969	969	969	0
539	20240528	121100	385222221	969	969	969	969	151
540	20240528	121000	385075902	969	968	970	968	42
541	20240528	120900	385035221	967	967	967	967	5
542	20240528	120800	385030386	968	968	968	968	0
543	20240528	120700	385030386	968	968	968	968	0
544	20240528	120600	385030386	968	964	968	964	1400
545	20240528	120500	383677333	964	961	964	961	2000
546	20240528	120400	381755138	961	961	961	961	200
547	20240528	120300	381562938	961	961	961	961	0
548	20240528	120200	381562938	961	961	961	961	0
549	20240528	120100	381562938	961	961	961	961	0
550	20240528	120000	381562938	961	961	961	961	4
551	20240528	115900	381559094	961	961	961	961	0
552	20240528	115800	381559094	961	961	961	961	0
553	20240528	115700	381559094	961	961	961	961	0
554	20240528	115600	381559094	961	961	961	961	1
555	20240528	115500	381558133	957	960	960	957	484
556	20240528	115400	381093553	961	961	961	961	0
557	20240528	115300	381093553	961	961	961	961	0
558	20240528	115200	381093553	961	961	961	961	0
559	20240528	115100	381093553	961	961	961	961	1
560	20240528	115000	381092592	961	961	961	961	2372
561	20240528	114900	378813100	960	960	960	960	6556
562	20240528	114800	372519340	960	960	960	960	0
563	20240528	114700	372519340	960	960	960	960	0
564	20240528	114600	372519340	960	960	960	960	0
565	20240528	114500	372519340	960	960	960	960	1
566	20240528	114400	372518380	960	956	960	956	6
567	20240528	114300	372512640	955	955	955	955	0
568	20240528	114200	372512640	955	959	959	955	9021
569	20240528	114100	363888777	960	961	961	960	573
570	20240528	114000	363338674	964	964	964	964	0
571	20240528	113900	363338674	964	964	964	964	0
572	20240528	113800	363338674	964	964	964	964	6
573	20240528	113700	363332890	964	964	964	964	30
574	20240528	113600	363303970	960	961	961	960	9888
575	20240528	113500	353808895	962	962	962	962	0
576	20240528	113400	353808895	962	964	964	961	2454
577	20240528	113300	351449548	964	962	964	962	3317
578	20240528	113200	348258588	961	964	964	961	1316
579	20240528	113100	346993864	964	962	964	960	3796
580	20240528	113000	343347226	963	963	963	963	34
581	20240528	112900	343314484	961	962	962	961	3293
582	20240528	112800	340148855	962	962	962	962	100
583	20240528	112700	340052655	964	964	964	964	0
584	20240528	112600	340052655	964	964	964	964	0
585	20240528	112500	340052655	964	964	964	964	1
586	20240528	112400	340051691	962	963	963	962	600
587	20240528	112300	339474461	964	964	964	964	0
588	20240528	112200	339474461	964	964	964	964	0
589	20240528	112100	339474461	964	964	964	964	0
590	20240528	112000	339474461	964	964	964	964	260
591	20240528	111900	339223821	964	964	964	964	500
592	20240528	111800	338741821	964	964	964	964	0
593	20240528	111700	338741821	964	964	964	964	0
594	20240528	111600	338741821	964	964	964	964	50
595	20240528	111500	338693621	964	964	964	964	0
596	20240528	111400	338693621	964	962	964	962	1413
597	20240528	111300	337334313	964	964	964	964	10
598	20240528	111200	337324673	964	962	964	962	351
599	20240528	111100	336986959	960	960	960	960	0
600	20240528	111000	336986959	960	960	960	960	0
601	20240528	110900	336986959	960	963	964	960	8588
602	20240528	110800	328725771	964	964	964	964	50
603	20240528	110700	328677571	968	968	968	968	36
604	20240528	110600	328642723	963	963	963	963	0
605	20240528	110500	328642723	963	964	964	963	1294
606	20240528	110400	327396501	968	968	968	968	0
607	20240528	110300	327396501	968	968	968	968	0
608	20240528	110200	327396501	968	968	968	968	6
609	20240528	110100	327390693	964	964	964	964	0
610	20240528	110000	327390693	964	964	964	964	0
611	20240528	105900	327390693	964	964	964	964	0
612	20240528	105800	327390693	964	964	964	964	0
613	20240528	105700	327390693	964	964	964	964	5
614	20240528	105600	327385873	968	968	968	968	1
615	20240528	105500	327384905	963	963	963	963	0
616	20240528	105400	327384905	963	963	963	963	0
617	20240528	105300	327384905	963	966	966	963	1602
618	20240528	105200	325842005	966	966	966	966	0
619	20240528	105100	325842005	966	966	966	966	0
620	20240528	105000	325842005	966	965	966	965	113
621	20240528	104900	325732947	966	966	966	966	0
622	20240528	104800	325732947	966	966	966	966	22
623	20240528	104700	325711695	965	963	965	963	1086
624	20240528	104600	324665189	965	965	965	965	0
625	20240528	104500	324665189	965	965	965	965	14
626	20240528	104400	324651679	965	963	965	963	591
627	20240528	104300	324082524	965	965	965	965	12
628	20240528	104200	324070944	965	966	966	963	2378
629	20240528	104100	321779473	965	965	965	965	610
630	20240528	104000	321190823	967	967	967	967	0
631	20240528	103900	321190823	967	966	967	966	58
632	20240528	103800	321134794	966	967	967	964	2369
633	20240528	103700	318848844	967	967	967	967	20
634	20240528	103600	318829504	967	967	967	967	6
635	20240528	103500	318823702	968	968	968	968	0
636	20240528	103400	318823702	968	968	968	968	2
637	20240528	103300	318821766	968	968	968	968	0
638	20240528	103200	318821766	968	968	968	968	150
639	20240528	103100	318676566	968	968	968	968	5
640	20240528	103000	318671726	965	965	965	965	577
641	20240528	102900	318114921	965	966	966	965	3513
642	20240528	102800	314724070	970	970	970	970	10
643	20240528	102700	314714370	970	970	970	970	40
644	20240528	102600	314675570	970	970	970	970	0
645	20240528	102500	314675570	970	966	970	966	300
646	20240528	102400	314385766	966	966	966	966	159
647	20240528	102300	314232172	966	966	966	966	542
648	20240528	102200	313708600	970	970	970	970	0
649	20240528	102100	313708600	970	970	970	970	0
650	20240528	102000	313708600	970	970	970	970	0
651	20240528	101900	313708600	970	970	970	970	0
652	20240528	101800	313708600	970	970	970	970	0
653	20240528	101700	313708600	970	970	970	970	0
654	20240528	101600	313708600	970	966	970	966	21
655	20240528	101500	313688310	964	967	967	964	600
656	20240528	101400	313109382	967	967	967	967	63
657	20240528	101300	313048461	968	973	973	968	51814
658	20240528	101200	262785572	974	974	974	974	0
659	20240528	101100	262785572	974	974	974	974	20
660	20240528	101000	262766092	976	976	976	976	0
661	20240528	100900	262766092	976	976	976	976	0
662	20240528	100800	262766092	976	976	976	976	1
663	20240528	100700	262765116	973	973	973	973	192
664	20240528	100600	262578300	973	973	973	972	17387
665	20240528	100500	245678128	973	973	973	973	0
666	20240528	100400	245678128	973	980	980	973	5005
667	20240528	100300	240806319	974	977	977	974	733
668	20240528	100200	240091393	982	982	982	982	0
669	20240528	100100	240091393	982	982	982	982	0
670	20240528	100000	240091393	982	982	982	982	0
671	20240528	095900	240091393	982	982	982	982	0
672	20240528	095800	240091393	982	982	982	982	0
673	20240528	095700	240091393	982	982	982	982	5
674	20240528	095600	240086483	977	977	977	977	983
675	20240528	095500	239126092	984	984	984	984	0
676	20240528	095400	239126092	984	984	984	984	0
677	20240528	095300	239126092	984	984	984	984	0
678	20240528	095200	239126092	984	977	984	977	101
679	20240528	095100	239027408	984	984	984	984	0
680	20240528	095000	239027408	984	984	984	984	0
681	20240528	094900	239027408	984	984	984	984	0
682	20240528	094800	239027408	984	984	984	984	0
683	20240528	094700	239027408	984	984	984	984	0
684	20240528	094600	239027408	984	977	984	977	103
685	20240528	094500	238926756	986	986	986	986	0
686	20240528	094400	238926756	986	986	986	986	0
687	20240528	094300	238926756	986	982	986	982	380
688	20240528	094200	238553525	982	976	982	976	1537
689	20240528	094100	237053407	974	976	976	974	433
690	20240528	094000	236631639	976	976	976	976	0
691	20240528	093900	236631639	976	976	976	976	33
692	20240528	093800	236599431	976	976	976	976	0
693	20240528	093700	236599431	976	976	976	973	1071
694	20240528	093600	235557285	975	974	975	974	6846
695	20240528	093500	228888792	975	976	976	975	2343
696	20240528	093400	226603335	977	977	977	977	3911
697	20240528	093300	222782288	977	980	980	977	805
698	20240528	093200	221995788	980	980	980	980	3023
699	20240528	093100	219033248	980	980	980	980	5
700	20240528	093000	219028348	980	978	983	975	6465
701	20240528	092900	212717845	983	983	983	983	0
702	20240528	092800	212717845	983	978	983	978	75
703	20240528	092700	212644490	983	983	983	983	3
704	20240528	092600	212641541	983	983	983	983	16
705	20240528	092500	212625813	983	980	983	978	239
706	20240528	092400	212391956	983	980	983	980	54
707	20240528	092300	212338932	982	982	982	982	0
708	20240528	092200	212338932	982	982	982	982	700
709	20240528	092100	211651532	983	983	983	983	1500
710	20240528	092000	210177032	983	983	983	983	16
711	20240528	091900	210161304	984	984	984	984	350
712	20240528	091800	209816904	984	984	984	984	0
713	20240528	091700	209816904	984	984	984	984	348
714	20240528	091600	209474472	985	979	985	978	86
715	20240528	091500	209390284	986	982	986	978	254
716	20240528	091400	209141729	986	987	987	983	104
717	20240528	091300	209039486	982	980	987	980	2229
718	20240528	091200	206855045	980	980	980	980	2102
719	20240528	091100	204795085	980	980	980	979	2354
720	20240528	091000	202488212	980	987	987	980	7378
721	20240528	090900	195248870	993	990	993	986	3834
722	20240528	090800	191453124	991	992	992	990	13300
723	20240528	090700	178264200	992	993	993	992	269
724	20240528	090600	177997344	993	993	993	993	3173
725	20240528	090500	174846555	990	990	990	990	613
726	20240528	090400	174239685	993	992	993	992	2000
727	20240528	090300	172253690	990	993	993	990	1802
728	20240528	090200	170467143	993	993	993	990	27527
729	20240528	090100	143153644	993	982	995	980	64197
730	20240528	090000	79761787	982	976	982	975	16354