KissMeData/057540/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	193900	329372407	969	969	969	969	2113
3	20240530	193800	329372407	969	969	969	969	0
4	20240530	193700	329372407	969	969	969	969	0
5	20240530	193600	329372407	969	969	969	969	0
6	20240530	193500	329372407	969	969	969	969	0
7	20240530	193400	329372407	969	969	969	969	0
8	20240530	193300	329372407	969	969	969	969	0
9	20240530	193200	329372407	969	969	969	969	0
10	20240530	193100	329372407	969	969	969	969	0
11	20240530	193000	329372407	969	969	969	969	0
12	20240530	192900	329372407	969	969	969	969	0
13	20240530	192800	329372407	969	969	969	969	0
14	20240530	192700	329372407	969	969	969	969	0
15	20240530	192600	329372407	969	969	969	969	0
16	20240530	192500	329372407	969	969	969	969	0
17	20240530	192400	329372407	969	969	969	969	0
18	20240530	192300	329372407	969	969	969	969	0
19	20240530	192200	329372407	969	969	969	969	0
20	20240530	192100	329372407	969	969	969	969	0
21	20240530	192000	329372407	969	969	969	969	0
22	20240530	191900	329372407	969	969	969	969	0
23	20240530	191800	329372407	969	969	969	969	0
24	20240530	191700	329372407	969	969	969	969	0
25	20240530	191600	329372407	969	969	969	969	0
26	20240530	191500	329372407	969	969	969	969	0
27	20240530	191400	329372407	969	969	969	969	0
28	20240530	191300	329372407	969	969	969	969	0
29	20240530	191200	329372407	969	969	969	969	0
30	20240530	191100	329372407	969	969	969	969	0
31	20240530	191000	329372407	969	969	969	969	0
32	20240530	190900	329372407	969	969	969	969	2113
33	20240530	190800	329372407	969	969	969	969	0
34	20240530	190700	329372407	969	969	969	969	0
35	20240530	190600	329372407	969	969	969	969	0
36	20240530	190500	329372407	969	969	969	969	0
37	20240530	190400	329372407	969	969	969	969	0
38	20240530	190300	329372407	969	969	969	969	0
39	20240530	190200	329372407	969	969	969	969	0
40	20240530	190100	329372407	969	969	969	969	0
41	20240530	190000	329372407	969	969	969	969	0
42	20240530	185900	329372407	969	969	969	969	0
43	20240530	185800	329372407	969	969	969	969	0
44	20240530	185700	329372407	969	969	969	969	0
45	20240530	185600	329372407	969	969	969	969	0
46	20240530	185500	329372407	969	969	969	969	0
47	20240530	185400	329372407	969	969	969	969	0
48	20240530	185300	329372407	969	969	969	969	0
49	20240530	185200	329372407	969	969	969	969	0
50	20240530	185100	329372407	969	969	969	969	0
51	20240530	185000	329372407	969	969	969	969	0
52	20240530	184900	329372407	969	969	969	969	0
53	20240530	184800	329372407	969	969	969	969	0
54	20240530	184700	329372407	969	969	969	969	0
55	20240530	184600	329372407	969	969	969	969	0
56	20240530	184500	329372407	969	969	969	969	0
57	20240530	184400	329372407	969	969	969	969	0
58	20240530	184300	329372407	969	969	969	969	0
59	20240530	184200	329372407	969	969	969	969	0
60	20240530	184100	329372407	969	969	969	969	0
61	20240530	184000	329372407	969	969	969	969	0
62	20240530	183900	329372407	969	969	969	969	2113
63	20240530	183800	329372407	969	969	969	969	0
64	20240530	183700	329372407	969	969	969	969	0
65	20240530	183600	329372407	969	969	969	969	0
66	20240530	183500	329372407	969	969	969	969	0
67	20240530	183400	329372407	969	969	969	969	0
68	20240530	183300	329372407	969	969	969	969	0
69	20240530	183200	329372407	969	969	969	969	0
70	20240530	183100	329372407	969	969	969	969	0
71	20240530	183000	329372407	969	969	969	969	0
72	20240530	182900	329372407	969	969	969	969	0
73	20240530	182800	329372407	969	969	969	969	0
74	20240530	182700	329372407	969	969	969	969	0
75	20240530	182600	329372407	969	969	969	969	0
76	20240530	182500	329372407	969	969	969	969	0
77	20240530	182400	329372407	969	969	969	969	0
78	20240530	182300	329372407	969	969	969	969	0
79	20240530	182200	329372407	969	969	969	969	0
80	20240530	182100	329372407	969	969	969	969	0
81	20240530	182000	329372407	969	969	969	969	0
82	20240530	181900	329372407	969	969	969	969	0
83	20240530	181800	329372407	969	969	969	969	0
84	20240530	181700	329372407	969	969	969	969	0
85	20240530	181600	329372407	969	969	969	969	0
86	20240530	181500	329372407	969	969	969	969	0
87	20240530	181400	329372407	969	969	969	969	0
88	20240530	181300	329372407	969	969	969	969	0
89	20240530	181200	329372407	969	969	969	969	0
90	20240530	181100	329372407	969	969	969	969	0
91	20240530	181000	329372407	969	969	969	969	0
92	20240530	180900	329372407	969	969	969	969	2113
93	20240530	180800	329372407	969	969	969	969	0
94	20240530	180700	329372407	969	969	969	969	0
95	20240530	180600	329372407	969	969	969	969	0
96	20240530	180500	329372407	969	969	969	969	0
97	20240530	180400	329372407	969	969	969	969	0
98	20240530	180300	329372407	969	969	969	969	0
99	20240530	180200	329372407	969	969	969	969	0
100	20240530	180100	329372407	969	969	969	969	0
101	20240530	180000	329372407	969	969	969	969	0
102	20240530	175900	329372407	969	969	969	969	0
103	20240530	175800	329372407	969	969	969	969	0
104	20240530	175700	329372407	969	969	969	969	0
105	20240530	175600	329372407	969	969	969	969	0
106	20240530	175500	329372407	969	969	969	969	0
107	20240530	175400	329372407	969	969	969	969	0
108	20240530	175300	329372407	969	969	969	969	0
109	20240530	175200	329372407	969	969	969	969	0
110	20240530	175100	329372407	969	969	969	969	0
111	20240530	175000	329372407	969	969	969	969	0
112	20240530	174900	329372407	969	969	969	969	0
113	20240530	174800	329372407	969	969	969	969	0
114	20240530	174700	329372407	969	969	969	969	0
115	20240530	174600	329372407	969	969	969	969	0
116	20240530	174500	329372407	969	969	969	969	0
117	20240530	174400	329372407	969	969	969	969	0
118	20240530	174300	329372407	969	969	969	969	0
119	20240530	174200	329372407	969	969	969	969	0
120	20240530	174100	329372407	969	969	969	969	0
121	20240530	174000	329372407	969	969	969	969	0
122	20240530	173900	329372407	969	969	969	969	2113
123	20240530	173800	329372407	969	969	969	969	0
124	20240530	173700	329372407	969	969	969	969	0
125	20240530	173600	329372407	969	969	969	969	0
126	20240530	173500	329372407	969	969	969	969	0
127	20240530	173400	329372407	969	969	969	969	0
128	20240530	173300	329372407	969	969	969	969	0
129	20240530	173200	329372407	969	969	969	969	0
130	20240530	173100	329372407	969	969	969	969	0
131	20240530	173000	329372407	969	969	969	969	0
132	20240530	172900	329372407	969	969	969	969	0
133	20240530	172800	329372407	969	969	969	969	0
134	20240530	172700	329372407	969	969	969	969	0
135	20240530	172600	329372407	969	969	969	969	0
136	20240530	172500	329372407	969	969	969	969	0
137	20240530	172400	329372407	969	969	969	969	0
138	20240530	172300	329372407	969	969	969	969	0
139	20240530	172200	329372407	969	969	969	969	0
140	20240530	172100	329372407	969	969	969	969	0
141	20240530	172000	329372407	969	969	969	969	0
142	20240530	171900	329372407	969	969	969	969	0
143	20240530	171800	329372407	969	969	969	969	0
144	20240530	171700	329372407	969	969	969	969	0
145	20240530	171600	329372407	969	969	969	969	0
146	20240530	171500	329372407	969	969	969	969	0
147	20240530	171400	329372407	969	969	969	969	0
148	20240530	171300	329372407	969	969	969	969	0
149	20240530	171200	329372407	969	969	969	969	0
150	20240530	171100	329372407	969	969	969	969	0
151	20240530	171000	329372407	969	969	969	969	0
152	20240530	170900	329372407	969	969	969	969	2113
153	20240530	170800	329372407	969	969	969	969	0
154	20240530	170700	329372407	969	969	969	969	0
155	20240530	170600	329372407	969	969	969	969	0
156	20240530	170500	329372407	969	969	969	969	0
157	20240530	170400	329372407	969	969	969	969	0
158	20240530	170300	329372407	969	969	969	969	0
159	20240530	170200	329372407	969	969	969	969	0
160	20240530	170100	329372407	969	969	969	969	0
161	20240530	170000	329372407	969	969	969	969	0
162	20240530	165900	329372407	969	969	969	969	0
163	20240530	165800	329372407	969	969	969	969	0
164	20240530	165700	329372407	969	969	969	969	0
165	20240530	165600	329372407	969	969	969	969	0
166	20240530	165500	329372407	969	969	969	969	0
167	20240530	165400	329372407	969	969	969	969	0
168	20240530	165300	329372407	969	969	969	969	0
169	20240530	165200	329372407	969	969	969	969	0
170	20240530	165100	329372407	969	969	969	969	0
171	20240530	165000	329372407	969	969	969	969	0
172	20240530	164900	329372407	969	969	969	969	0
173	20240530	164800	329372407	969	969	969	969	0
174	20240530	164700	329372407	969	969	969	969	0
175	20240530	164600	329372407	969	969	969	969	0
176	20240530	164500	329372407	969	969	969	969	0
177	20240530	164400	329372407	969	969	969	969	0
178	20240530	164300	329372407	969	969	969	969	0
179	20240530	164200	329372407	969	969	969	969	0
180	20240530	164100	329372407	969	969	969	969	0
181	20240530	164000	329372407	969	969	969	969	0
182	20240530	163900	329372407	969	969	969	969	2113
183	20240530	163800	329372407	969	969	969	969	0
184	20240530	163700	329372407	969	969	969	969	0
185	20240530	163600	329372407	969	969	969	969	0
186	20240530	163500	329372407	969	969	969	969	0
187	20240530	163400	329372407	969	969	969	969	0
188	20240530	163300	329372407	969	969	969	969	0
189	20240530	163200	329372407	969	969	969	969	0
190	20240530	163100	329372407	969	969	969	969	0
191	20240530	163000	329372407	969	969	969	969	0
192	20240530	162900	329372407	969	969	969	969	0
193	20240530	162800	329372407	969	969	969	969	0
194	20240530	162700	329372407	969	969	969	969	0
195	20240530	162600	329372407	969	969	969	969	0
196	20240530	162500	329372407	969	969	969	969	0
197	20240530	162400	329372407	969	969	969	969	0
198	20240530	162300	329372407	969	969	969	969	0
199	20240530	162200	329372407	969	969	969	969	0
200	20240530	162100	329372407	969	969	969	969	0
201	20240530	162000	329372407	969	969	969	969	0
202	20240530	161900	329372407	969	969	969	969	0
203	20240530	161800	329372407	969	969	969	969	0
204	20240530	161700	329372407	969	969	969	969	0
205	20240530	161600	329372407	969	969	969	969	0
206	20240530	161500	329372407	969	969	969	969	0
207	20240530	161400	329372407	969	969	969	969	0
208	20240530	161300	329372407	969	969	969	969	0
209	20240530	161200	329372407	969	969	969	969	0
210	20240530	161100	329372407	969	969	969	969	0
211	20240530	161000	329372407	969	969	969	969	0
212	20240530	160900	329372407	969	969	969	969	2113
213	20240530	160800	329372407	969	969	969	969	0
214	20240530	160700	329372407	969	969	969	969	0
215	20240530	160600	329372407	969	969	969	969	0
216	20240530	160500	329372407	969	969	969	969	0
217	20240530	160400	329372407	969	969	969	969	0
218	20240530	160300	329372407	969	969	969	969	0
219	20240530	160200	329372407	969	969	969	969	0
220	20240530	160100	329372407	969	969	969	969	0
221	20240530	160000	329372407	969	969	969	969	0
222	20240530	155900	329372407	969	969	969	969	0
223	20240530	155800	329372407	969	969	969	969	0
224	20240530	155700	329372407	969	969	969	969	0
225	20240530	155600	329372407	969	969	969	969	0
226	20240530	155500	329372407	969	969	969	969	0
227	20240530	155400	329372407	969	969	969	969	0
228	20240530	155300	329372407	969	969	969	969	0
229	20240530	155200	329372407	969	969	969	969	0
230	20240530	155100	329372407	969	969	969	969	0
231	20240530	155000	329372407	969	969	969	969	0
232	20240530	154900	329372407	969	969	969	969	0
233	20240530	154800	329372407	969	969	969	969	0
234	20240530	154700	329372407	969	969	969	969	0
235	20240530	154600	329372407	969	969	969	969	0
236	20240530	154500	329372407	969	969	969	969	0
237	20240530	154400	329372407	969	969	969	969	0
238	20240530	154300	329372407	969	969	969	969	0
239	20240530	154200	329372407	969	969	969	969	0
240	20240530	154100	329372407	969	969	969	969	0
241	20240530	154000	329372407	969	969	969	969	0
242	20240530	153900	329372407	969	969	969	969	2113
243	20240530	153800	329372407	969	969	969	969	0
244	20240530	153700	329372407	969	969	969	969	0
245	20240530	153600	329372407	969	969	969	969	0
246	20240530	153500	329372407	969	969	969	969	0
247	20240530	153400	329372407	969	969	969	969	0
248	20240530	153300	329372407	969	969	969	969	0
249	20240530	153200	329372407	969	969	969	969	0
250	20240530	153100	329372407	969	969	969	969	0
251	20240530	153000	329372407	969	969	969	969	2113
252	20240530	152900	327324910	970	970	970	970	0
253	20240530	152800	327324910	970	970	970	970	0
254	20240530	152700	327324910	970	970	970	970	0
255	20240530	152600	327324910	970	970	970	970	0
256	20240530	152500	327324910	970	970	970	970	0
257	20240530	152400	327324910	970	970	970	970	0
258	20240530	152300	327324910	970	970	970	970	0
259	20240530	152200	327324910	970	970	970	970	0
260	20240530	152100	327324910	970	970	970	970	0
261	20240530	152000	327324910	970	970	970	970	0
262	20240530	151900	327324910	970	970	970	970	3
263	20240530	151800	327322000	966	966	966	966	1000
264	20240530	151700	326356000	970	970	970	970	0
265	20240530	151600	326356000	970	970	970	970	1
266	20240530	151500	326355030	966	966	966	966	1000
267	20240530	151400	325389030	970	970	970	970	2
268	20240530	151300	325387090	966	966	966	966	1087
269	20240530	151200	324337048	968	968	968	968	0
270	20240530	151100	324337048	968	968	968	968	20
271	20240530	151000	324317688	970	970	970	970	9
272	20240530	150900	324308958	970	970	970	970	2
273	20240530	150800	324307018	962	962	962	962	0
274	20240530	150700	324307018	962	967	967	962	23030
275	20240530	150600	302117793	967	968	968	967	1700
276	20240530	150500	300472709	968	968	968	968	894
277	20240530	150400	299607317	970	970	970	970	100
278	20240530	150300	299510317	970	970	970	970	0
279	20240530	150200	299510317	970	970	970	970	0
280	20240530	150100	299510317	970	970	970	970	0
281	20240530	150000	299510317	970	968	970	968	3589
282	20240530	145900	296028989	970	970	970	970	0
283	20240530	145800	296028989	970	970	970	970	0
284	20240530	145700	296028989	970	968	970	967	1507
285	20240530	145600	294571698	970	970	970	970	0
286	20240530	145500	294571698	970	970	970	970	1
287	20240530	145400	294570728	966	970	970	966	3446
288	20240530	145300	291238868	970	970	970	970	0
289	20240530	145200	291238868	970	970	970	970	615
290	20240530	145100	290642318	968	970	970	968	378
291	20240530	145000	290276310	968	968	968	968	1216
292	20240530	144900	289099222	968	969	969	968	1000
293	20240530	144800	288131212	969	969	969	969	3138
294	20240530	144700	285090490	970	969	970	969	2
295	20240530	144600	285088551	970	970	970	970	0
296	20240530	144500	285088551	970	970	970	970	0
297	20240530	144400	285088551	970	970	970	970	0
298	20240530	144300	285088551	970	970	970	970	1
299	20240530	144200	285087581	968	969	970	968	3624
300	20240530	144100	281574468	970	970	970	970	2286
301	20240530	144000	279357048	970	970	970	970	18
302	20240530	143900	279339588	973	973	973	973	0
303	20240530	143800	279339588	973	973	973	973	470
304	20240530	143700	278882278	973	973	973	973	1
305	20240530	143600	278881305	970	970	970	970	0
306	20240530	143500	278881305	970	970	970	970	110
307	20240530	143400	278774605	970	970	970	970	65
308	20240530	143300	278711555	970	970	970	970	0
309	20240530	143200	278711555	970	969	970	969	2500
310	20240530	143100	276287555	968	968	968	968	1
311	20240530	143000	276286587	969	969	969	969	0
312	20240530	142900	276286587	969	969	969	969	219
313	20240530	142800	276074376	969	969	969	969	107
314	20240530	142700	275970693	969	969	969	969	227
315	20240530	142600	275750730	970	970	970	969	1110
316	20240530	142500	274675030	970	973	973	970	1626
317	20240530	142400	273097804	973	973	973	973	0
318	20240530	142300	273097804	973	970	973	970	1901
319	20240530	142200	271253831	970	970	970	970	0
320	20240530	142100	271253831	970	970	970	970	0
321	20240530	142000	271253831	970	973	973	970	3663
322	20240530	141900	267700613	970	970	970	970	0
323	20240530	141800	267700613	970	970	970	970	0
324	20240530	141700	267700613	970	970	970	970	7300
325	20240530	141600	260619613	970	970	970	970	69
326	20240530	141500	260552683	970	970	970	970	0
327	20240530	141400	260552683	970	970	970	970	1461
328	20240530	141300	259135513	970	970	970	970	7
329	20240530	141200	259128723	970	970	970	970	3000
330	20240530	141100	256218723	970	971	971	970	3000
331	20240530	141000	253308374	974	974	974	974	0
332	20240530	140900	253308374	974	974	974	974	0
333	20240530	140800	253308374	974	974	974	974	0
334	20240530	140700	253308374	974	974	974	974	0
335	20240530	140600	253308374	974	974	974	974	0
336	20240530	140500	253308374	974	974	974	974	0
337	20240530	140400	253308374	974	973	974	973	4
338	20240530	140300	253304481	973	971	973	971	1610
339	20240530	140200	251741151	973	973	973	973	302
340	20240530	140100	251447305	970	972	972	970	6000
341	20240530	140000	245623544	973	973	973	973	1685
342	20240530	135900	243984039	976	976	976	976	0
343	20240530	135800	243984039	976	976	976	976	0
344	20240530	135700	243984039	976	976	976	976	0
345	20240530	135600	243984039	976	976	976	976	0
346	20240530	135500	243984039	976	976	976	976	4
347	20240530	135400	243980135	974	973	974	973	36
348	20240530	135300	243945089	973	973	973	973	396
349	20240530	135200	243559781	974	974	974	974	0
350	20240530	135100	243559781	974	974	974	974	0
351	20240530	135000	243559781	974	974	974	974	205
352	20240530	134900	243360111	974	974	974	974	50
353	20240530	134800	243311411	974	974	974	974	2190
354	20240530	134700	241178351	974	974	974	974	284
355	20240530	134600	240901735	974	976	976	974	1030
356	20240530	134500	239898513	973	976	976	973	1515
357	20240530	134400	238424373	976	976	976	976	1
358	20240530	134300	238423397	976	976	976	976	1569
359	20240530	134200	236892053	976	973	976	973	1002
360	20240530	134100	235917101	974	974	974	974	500
361	20240530	134000	235430101	973	975	975	973	1000
362	20240530	133900	234456291	977	977	977	977	0
363	20240530	133800	234456291	977	977	977	977	20
364	20240530	133700	234436751	978	978	978	978	31
365	20240530	133600	234406433	974	978	978	974	1020
366	20240530	133500	233412753	978	978	978	978	826
367	20240530	133400	232604925	978	978	978	978	1
368	20240530	133300	232603947	976	976	976	976	1000
369	20240530	133200	231627947	978	978	978	978	0
370	20240530	133100	231627947	978	978	978	978	660
371	20240530	133000	230982467	978	978	978	978	1
372	20240530	132900	230981489	976	976	976	976	17
373	20240530	132800	230964897	978	978	978	978	0
374	20240530	132700	230964897	978	978	978	978	0
375	20240530	132600	230964897	978	978	978	978	0
376	20240530	132500	230964897	978	978	978	978	20
377	20240530	132400	230945337	976	976	976	976	0
378	20240530	132300	230945337	976	976	976	976	1000
379	20240530	132200	229969337	976	976	976	976	0
380	20240530	132100	229969337	976	976	976	976	500
381	20240530	132000	229481337	976	976	976	976	500
382	20240530	131900	228993337	978	978	978	978	8
383	20240530	131800	228985513	978	978	978	978	1
384	20240530	131700	228984535	978	978	978	978	0
385	20240530	131600	228984535	978	978	978	978	3000
386	20240530	131500	226050535	978	978	978	978	0
387	20240530	131400	226050535	978	978	978	978	0
388	20240530	131300	226050535	978	978	978	978	0
389	20240530	131200	226050535	978	978	978	978	0
390	20240530	131100	226050535	978	978	978	978	0
391	20240530	131000	226050535	978	978	978	978	0
392	20240530	130900	226050535	978	978	978	978	3
393	20240530	130800	226047601	974	974	974	974	51
394	20240530	130700	225997927	974	975	975	974	700
395	20240530	130600	225315624	976	976	976	976	0
396	20240530	130500	225315624	976	976	976	976	0
397	20240530	130400	225315624	976	976	976	976	0
398	20240530	130300	225315624	976	976	976	976	92
399	20240530	130200	225225832	977	977	977	977	0
400	20240530	130100	225225832	977	977	977	977	20
401	20240530	130000	225206292	978	978	978	978	0
402	20240530	125900	225206292	978	978	978	978	0
403	20240530	125800	225206292	978	978	978	978	1
404	20240530	125700	225205314	978	978	978	978	0
405	20240530	125600	225205314	978	978	978	978	0
406	20240530	125500	225205314	978	978	978	978	0
407	20240530	125400	225205314	978	978	978	978	0
408	20240530	125300	225205314	978	978	978	978	0
409	20240530	125200	225205314	978	978	978	978	0
410	20240530	125100	225205314	978	978	978	978	0
411	20240530	125000	225205314	978	978	978	978	0
412	20240530	124900	225205314	978	978	978	978	0
413	20240530	124800	225205314	978	978	978	978	0
414	20240530	124700	225205314	978	978	978	978	0
415	20240530	124600	225205314	978	978	978	978	0
416	20240530	124500	225205314	978	978	978	978	0
417	20240530	124400	225205314	978	978	978	978	0
418	20240530	124300	225205314	978	978	978	978	100
419	20240530	124200	225107514	978	978	978	978	0
420	20240530	124100	225107514	978	978	978	978	0
421	20240530	124000	225107514	978	978	978	978	0
422	20240530	123900	225107514	978	978	978	978	0
423	20240530	123800	225107514	978	975	978	975	801
424	20240530	123700	224326536	975	975	975	975	710
425	20240530	123600	223634286	973	973	973	973	0
426	20240530	123500	223634286	973	973	973	973	0
427	20240530	123400	223634286	973	973	973	973	0
428	20240530	123300	223634286	973	974	974	973	3391
429	20240530	123200	220333815	978	978	978	978	1
430	20240530	123100	220332837	974	974	974	974	0
431	20240530	123000	220332837	974	974	974	974	204
432	20240530	122900	220134141	973	979	979	973	1213
433	20240530	122800	218951634	976	976	976	976	600
434	20240530	122700	218366034	976	976	976	976	499
435	20240530	122600	217879010	976	979	979	976	1592
436	20240530	122500	216323436	979	979	979	979	0
437	20240530	122400	216323436	979	979	979	979	0
438	20240530	122300	216323436	979	979	979	979	0
439	20240530	122200	216323436	979	979	979	979	10
440	20240530	122100	216313646	976	976	976	976	0
441	20240530	122000	216313646	976	976	976	976	2000
442	20240530	121900	214361646	976	977	977	976	4976
443	20240530	121800	209503098	980	980	980	980	0
444	20240530	121700	209503098	980	980	980	980	0
445	20240530	121600	209503098	980	980	980	980	0
446	20240530	121500	209503098	980	980	980	980	1
447	20240530	121400	209502118	977	977	977	977	0
448	20240530	121300	209502118	977	978	978	977	2100
449	20240530	121200	207450318	980	980	980	980	0
450	20240530	121100	207450318	980	980	980	980	0
451	20240530	121000	207450318	980	980	980	980	0
452	20240530	120900	207450318	980	980	980	980	0
453	20240530	120800	207450318	980	980	980	980	0
454	20240530	120700	207450318	980	980	980	980	0
455	20240530	120600	207450318	980	981	981	977	48
456	20240530	120500	207403389	981	981	981	981	0
457	20240530	120400	207403389	981	981	981	981	0
458	20240530	120300	207403389	981	981	981	981	0
459	20240530	120200	207403389	981	981	981	981	9
460	20240530	120100	207394560	981	981	981	981	0
461	20240530	120000	207394560	981	981	981	981	1
462	20240530	115900	207393579	977	977	977	977	0
463	20240530	115800	207393579	977	977	977	977	0
464	20240530	115700	207393579	977	977	977	977	0
465	20240530	115600	207393579	977	977	977	977	600
466	20240530	115500	206807379	978	978	978	978	4100
467	20240530	115400	202797579	978	978	978	978	0
468	20240530	115300	202797579	978	978	978	978	1
469	20240530	115200	202796601	978	978	978	978	10002
470	20240530	115100	193014645	978	980	980	978	2077
471	20240530	115000	190980327	980	981	981	980	4508
472	20240530	114900	186562040	981	982	982	981	1200
473	20240530	114800	185384215	984	984	984	984	0
474	20240530	114700	185384215	984	984	984	984	0
475	20240530	114600	185384215	984	984	984	984	0
476	20240530	114500	185384215	984	984	984	984	0
477	20240530	114400	185384215	984	984	984	984	0
478	20240530	114300	185384215	984	984	984	984	0
479	20240530	114200	185384215	984	984	984	984	0
480	20240530	114100	185384215	984	984	984	984	0
481	20240530	114000	185384215	984	984	984	984	6
482	20240530	113900	185378311	984	984	984	984	0
483	20240530	113800	185378311	984	984	984	984	0
484	20240530	113700	185378311	984	984	984	984	1
485	20240530	113600	185377327	982	982	982	982	0
486	20240530	113500	185377327	982	982	982	982	0
487	20240530	113400	185377327	982	982	982	982	0
488	20240530	113300	185377327	982	982	982	982	0
489	20240530	113200	185377327	982	982	982	982	0
490	20240530	113100	185377327	982	982	982	982	0
491	20240530	113000	185377327	982	982	982	982	0
492	20240530	112900	185377327	982	982	982	982	699
493	20240530	112800	184690909	984	983	984	983	135
494	20240530	112700	184558084	984	984	984	984	0
495	20240530	112600	184558084	984	984	984	984	0
496	20240530	112500	184558084	984	984	984	984	0
497	20240530	112400	184558084	984	984	984	984	0
498	20240530	112300	184558084	984	984	984	984	0
499	20240530	112200	184558084	984	984	984	984	1
500	20240530	112100	184557100	980	980	980	980	0
501	20240530	112000	184557100	980	980	980	980	0
502	20240530	111900	184557100	980	980	980	980	1750
503	20240530	111800	182842100	980	980	980	980	0
504	20240530	111700	182842100	980	983	983	980	900
505	20240530	111600	181959084	983	983	983	983	107
506	20240530	111500	181853903	984	984	984	984	4
507	20240530	111400	181849967	983	984	984	983	177
508	20240530	111300	181675949	984	984	984	984	1003
509	20240530	111200	180688997	985	985	985	985	0
510	20240530	111100	180688997	985	985	985	985	0
511	20240530	111000	180688997	985	985	985	985	0
512	20240530	110900	180688997	985	985	985	985	0
513	20240530	110800	180688997	985	985	985	985	0
514	20240530	110700	180688997	985	985	985	984	103
515	20240530	110600	180587625	989	989	989	989	0
516	20240530	110500	180587625	989	989	989	989	0
517	20240530	110400	180587625	989	989	989	989	1
518	20240530	110300	180586636	985	983	985	983	1116
519	20240530	110200	179487576	990	984	990	984	1000
520	20240530	110100	178502258	984	984	984	984	0
521	20240530	110000	178502258	984	984	984	984	0
522	20240530	105900	178502258	984	982	984	982	1351
523	20240530	105800	177175534	981	980	981	980	1019
524	20240530	105700	176175914	980	980	980	980	0
525	20240530	105600	176175914	980	980	980	980	1036
526	20240530	105500	175160634	979	979	979	979	1000
527	20240530	105400	174181634	979	979	979	979	12
528	20240530	105300	174169886	979	979	979	979	500
529	20240530	105200	173680386	980	980	980	980	458
530	20240530	105100	173231546	979	979	979	979	492
531	20240530	105000	172749878	979	979	979	979	0
532	20240530	104900	172749878	979	979	979	979	0
533	20240530	104800	172749878	979	979	979	979	0
534	20240530	104700	172749878	979	979	979	979	4
535	20240530	104600	172745962	979	979	979	979	100
536	20240530	104500	172648062	979	979	979	979	135
537	20240530	104400	172515897	979	979	979	979	0
538	20240530	104300	172515897	979	979	979	979	0
539	20240530	104200	172515897	979	979	979	979	0
540	20240530	104100	172515897	979	979	979	979	0
541	20240530	104000	172515897	979	979	979	979	0
542	20240530	103900	172515897	979	979	979	979	106
543	20240530	103800	172412123	979	979	979	979	100
544	20240530	103700	172314223	980	980	980	980	3
545	20240530	103600	172311283	980	980	980	980	3
546	20240530	103500	172308343	979	979	979	979	0
547	20240530	103400	172308343	979	979	979	979	0
548	20240530	103300	172308343	979	978	979	978	20
549	20240530	103200	172288773	976	976	976	976	0
550	20240530	103100	172288773	976	977	977	976	1043
551	20240530	103000	171270406	976	976	976	976	20
552	20240530	102900	171250886	974	974	974	974	2
553	20240530	102800	171248938	974	976	976	974	600
554	20240530	102700	170664138	974	974	974	974	600
555	20240530	102600	170079738	974	977	977	974	1279
556	20240530	102500	168831310	977	975	979	974	26451
557	20240530	102400	143009695	974	974	974	974	0
558	20240530	102300	143009695	974	974	974	974	0
559	20240530	102200	143009695	974	974	974	974	100
560	20240530	102100	142912295	974	974	974	974	0
561	20240530	102000	142912295	974	974	974	974	0
562	20240530	101900	142912295	974	974	974	974	0
563	20240530	101800	142912295	974	974	974	974	100
564	20240530	101700	142814895	976	976	976	976	145
565	20240530	101600	142673375	976	976	976	976	0
566	20240530	101500	142673375	976	975	976	975	4437
567	20240530	101400	138345889	973	973	973	973	0
568	20240530	101300	138345889	973	973	973	973	0
569	20240530	101200	138345889	973	973	973	973	200
570	20240530	101100	138151289	973	973	973	973	0
571	20240530	101000	138151289	973	973	973	973	500
572	20240530	100900	137664789	977	976	977	976	2320
573	20240530	100800	135399169	972	972	972	972	0
574	20240530	100700	135399169	972	973	975	972	4364
575	20240530	100600	131151039	973	973	973	973	0
576	20240530	100500	131151039	973	973	973	973	0
577	20240530	100400	131151039	973	973	973	973	1
578	20240530	100300	131150066	971	967	971	967	1873
579	20240530	100200	129331832	967	969	972	967	6092
580	20240530	100100	123422273	969	969	970	969	9235
581	20240530	100000	114468362	969	971	971	969	2261
582	20240530	095900	112275894	971	970	971	970	2101
583	20240530	095800	110237923	970	971	972	970	1628
584	20240530	095700	108658126	972	971	972	971	787
585	20240530	095600	107893929	971	972	972	971	590
586	20240530	095500	107320899	972	972	972	971	3292
587	20240530	095400	104123620	972	974	974	972	700
588	20240530	095300	103443212	972	972	972	972	3820
589	20240530	095200	99730172	972	972	972	972	1
590	20240530	095100	99729200	973	975	975	973	10291
591	20240530	095000	89715975	973	975	975	973	4850
592	20240530	094900	84992422	975	978	978	975	106
593	20240530	094800	84888922	975	976	976	975	1067
594	20240530	094700	83848109	976	976	976	976	320
595	20240530	094600	83535789	976	976	976	976	400
596	20240530	094500	83145389	976	976	976	976	0
597	20240530	094400	83145389	976	977	977	976	2763
598	20240530	094300	80448691	980	980	980	980	1
599	20240530	094200	80447711	977	978	978	977	4798
600	20240530	094100	75758222	980	980	980	980	20
601	20240530	094000	75738622	981	981	981	978	1526
602	20240530	093900	74245226	981	980	981	980	1072
603	20240530	093800	73194654	980	979	980	979	165
604	20240530	093700	73032964	979	979	979	979	0
605	20240530	093600	73032964	979	980	980	979	2966
606	20240530	093500	70129121	980	980	980	980	2896
607	20240530	093400	67291041	981	981	981	981	30
608	20240530	093300	67261611	981	981	981	981	204
609	20240530	093200	67061487	979	980	980	979	200
610	20240530	093100	66865677	978	978	979	978	1436
611	20240530	093000	65461259	978	980	980	978	623
612	20240530	092900	64851739	980	980	980	980	1868
613	20240530	092800	63021099	979	980	980	979	351
614	20240530	092700	62677469	979	980	980	979	2013
615	20240530	092600	60706719	980	980	980	980	111
616	20240530	092500	60597939	980	980	980	980	100
617	20240530	092400	60499939	980	980	980	980	2934
618	20240530	092300	57624619	980	980	980	980	1427
619	20240530	092200	56226159	981	981	981	981	4
620	20240530	092100	56222235	981	981	981	981	1000
621	20240530	092000	55241235	981	981	981	981	1005
622	20240530	091900	54255330	983	983	983	983	0
623	20240530	091800	54255330	983	983	984	983	1257
624	20240530	091700	53019454	983	983	983	983	455
625	20240530	091600	52572189	979	980	980	979	125
626	20240530	091500	52449734	979	979	984	979	2067
627	20240530	091400	50426116	979	980	980	979	103
628	20240530	091300	50325179	978	978	978	978	0
629	20240530	091200	50325179	978	980	980	978	5586
630	20240530	091100	44851631	988	981	988	980	501
631	20240530	091000	44360542	980	985	985	980	5858
632	20240530	090900	38604147	988	988	988	988	333
633	20240530	090800	38275143	988	988	988	988	124
634	20240530	090700	38152631	988	988	988	988	87
635	20240530	090600	38066675	988	981	988	980	7038
636	20240530	090500	31168495	980	982	982	980	1863
637	20240530	090400	29341466	981	983	983	980	8553
638	20240530	090300	20949002	981	982	982	981	16024
639	20240530	090200	5228635	982	984	984	981	904
640	20240530	090100	4341219	985	988	988	985	300
641	20240530	090000	4045188	989	993	993	989	4079