KissMeData/293580/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	210700	116146846	970	970	970	970	12433
3	20240527	210600	116146846	970	970	970	970	0
4	20240527	210500	116146846	970	970	970	970	0
5	20240527	210400	116146846	970	970	970	970	0
6	20240527	210300	116146846	970	970	970	970	0
7	20240527	210200	116146846	970	970	970	970	0
8	20240527	210100	116146846	970	970	970	970	0
9	20240527	210000	116146846	970	970	970	970	0
10	20240527	205900	116146846	970	970	970	970	0
11	20240527	205800	116146846	970	970	970	970	0
12	20240527	205700	116146846	970	970	970	970	0
13	20240527	205600	116146846	970	970	970	970	0
14	20240527	205500	116146846	970	970	970	970	0
15	20240527	205400	116146846	970	970	970	970	0
16	20240527	205300	116146846	970	970	970	970	0
17	20240527	205200	116146846	970	970	970	970	0
18	20240527	205100	116146846	970	970	970	970	0
19	20240527	205000	116146846	970	970	970	970	0
20	20240527	204900	116146846	970	970	970	970	0
21	20240527	204800	116146846	970	970	970	970	0
22	20240527	204700	116146846	970	970	970	970	0
23	20240527	204600	116146846	970	970	970	970	0
24	20240527	204500	116146846	970	970	970	970	0
25	20240527	204400	116146846	970	970	970	970	0
26	20240527	204300	116146846	970	970	970	970	0
27	20240527	204200	116146846	970	970	970	970	0
28	20240527	204100	116146846	970	970	970	970	0
29	20240527	204000	116146846	970	970	970	970	0
30	20240527	203900	116146846	970	970	970	970	0
31	20240527	203800	116146846	970	970	970	970	0
32	20240527	203700	116146846	970	970	970	970	12433
33	20240527	203600	116146846	970	970	970	970	0
34	20240527	203500	116146846	970	970	970	970	0
35	20240527	203400	116146846	970	970	970	970	0
36	20240527	203300	116146846	970	970	970	970	0
37	20240527	203200	116146846	970	970	970	970	0
38	20240527	203100	116146846	970	970	970	970	0
39	20240527	203000	116146846	970	970	970	970	0
40	20240527	202900	116146846	970	970	970	970	0
41	20240527	202800	116146846	970	970	970	970	0
42	20240527	202700	116146846	970	970	970	970	0
43	20240527	202600	116146846	970	970	970	970	0
44	20240527	202500	116146846	970	970	970	970	0
45	20240527	202400	116146846	970	970	970	970	0
46	20240527	202300	116146846	970	970	970	970	0
47	20240527	202200	116146846	970	970	970	970	0
48	20240527	202100	116146846	970	970	970	970	0
49	20240527	202000	116146846	970	970	970	970	0
50	20240527	201900	116146846	970	970	970	970	0
51	20240527	201800	116146846	970	970	970	970	0
52	20240527	201700	116146846	970	970	970	970	0
53	20240527	201600	116146846	970	970	970	970	0
54	20240527	201500	116146846	970	970	970	970	0
55	20240527	201400	116146846	970	970	970	970	0
56	20240527	201300	116146846	970	970	970	970	0
57	20240527	201200	116146846	970	970	970	970	0
58	20240527	201100	116146846	970	970	970	970	0
59	20240527	201000	116146846	970	970	970	970	0
60	20240527	200900	116146846	970	970	970	970	0
61	20240527	200800	116146846	970	970	970	970	0
62	20240527	200700	116146846	970	970	970	970	12433
63	20240527	200600	116146846	970	970	970	970	0
64	20240527	200500	116146846	970	970	970	970	0
65	20240527	200400	116146846	970	970	970	970	0
66	20240527	200300	116146846	970	970	970	970	0
67	20240527	200200	116146846	970	970	970	970	0
68	20240527	200100	116146846	970	970	970	970	0
69	20240527	200000	116146846	970	970	970	970	0
70	20240527	195900	116146846	970	970	970	970	0
71	20240527	195800	116146846	970	970	970	970	0
72	20240527	195700	116146846	970	970	970	970	0
73	20240527	195600	116146846	970	970	970	970	0
74	20240527	195500	116146846	970	970	970	970	0
75	20240527	195400	116146846	970	970	970	970	0
76	20240527	195300	116146846	970	970	970	970	0
77	20240527	195200	116146846	970	970	970	970	0
78	20240527	195100	116146846	970	970	970	970	0
79	20240527	195000	116146846	970	970	970	970	0
80	20240527	194900	116146846	970	970	970	970	0
81	20240527	194800	116146846	970	970	970	970	0
82	20240527	194700	116146846	970	970	970	970	0
83	20240527	194600	116146846	970	970	970	970	0
84	20240527	194500	116146846	970	970	970	970	0
85	20240527	194400	116146846	970	970	970	970	0
86	20240527	194300	116146846	970	970	970	970	0
87	20240527	194200	116146846	970	970	970	970	0
88	20240527	194100	116146846	970	970	970	970	0
89	20240527	194000	116146846	970	970	970	970	0
90	20240527	193900	116146846	970	970	970	970	0
91	20240527	193800	116146846	970	970	970	970	0
92	20240527	193700	116146846	970	970	970	970	12433
93	20240527	193600	116146846	970	970	970	970	0
94	20240527	193500	116146846	970	970	970	970	0
95	20240527	193400	116146846	970	970	970	970	0
96	20240527	193300	116146846	970	970	970	970	0
97	20240527	193200	116146846	970	970	970	970	0
98	20240527	193100	116146846	970	970	970	970	0
99	20240527	193000	116146846	970	970	970	970	0
100	20240527	192900	116146846	970	970	970	970	0
101	20240527	192800	116146846	970	970	970	970	0
102	20240527	192700	116146846	970	970	970	970	0
103	20240527	192600	116146846	970	970	970	970	0
104	20240527	192500	116146846	970	970	970	970	0
105	20240527	192400	116146846	970	970	970	970	0
106	20240527	192300	116146846	970	970	970	970	0
107	20240527	192200	116146846	970	970	970	970	0
108	20240527	192100	116146846	970	970	970	970	0
109	20240527	192000	116146846	970	970	970	970	0
110	20240527	191900	116146846	970	970	970	970	0
111	20240527	191800	116146846	970	970	970	970	0
112	20240527	191700	116146846	970	970	970	970	0
113	20240527	191600	116146846	970	970	970	970	0
114	20240527	191500	116146846	970	970	970	970	0
115	20240527	191400	116146846	970	970	970	970	0
116	20240527	191300	116146846	970	970	970	970	0
117	20240527	191200	116146846	970	970	970	970	0
118	20240527	191100	116146846	970	970	970	970	0
119	20240527	191000	116146846	970	970	970	970	0
120	20240527	190900	116146846	970	970	970	970	0
121	20240527	190800	116146846	970	970	970	970	0
122	20240527	190700	116146846	970	970	970	970	12433
123	20240527	190600	116146846	970	970	970	970	0
124	20240527	190500	116146846	970	970	970	970	0
125	20240527	190400	116146846	970	970	970	970	0
126	20240527	190300	116146846	970	970	970	970	0
127	20240527	190200	116146846	970	970	970	970	0
128	20240527	190100	116146846	970	970	970	970	0
129	20240527	190000	116146846	970	970	970	970	0
130	20240527	185900	116146846	970	970	970	970	0
131	20240527	185800	116146846	970	970	970	970	0
132	20240527	185700	116146846	970	970	970	970	0
133	20240527	185600	116146846	970	970	970	970	0
134	20240527	185500	116146846	970	970	970	970	0
135	20240527	185400	116146846	970	970	970	970	0
136	20240527	185300	116146846	970	970	970	970	0
137	20240527	185200	116146846	970	970	970	970	0
138	20240527	185100	116146846	970	970	970	970	0
139	20240527	185000	116146846	970	970	970	970	0
140	20240527	184900	116146846	970	970	970	970	0
141	20240527	184800	116146846	970	970	970	970	0
142	20240527	184700	116146846	970	970	970	970	0
143	20240527	184600	116146846	970	970	970	970	0
144	20240527	184500	116146846	970	970	970	970	0
145	20240527	184400	116146846	970	970	970	970	0
146	20240527	184300	116146846	970	970	970	970	0
147	20240527	184200	116146846	970	970	970	970	0
148	20240527	184100	116146846	970	970	970	970	0
149	20240527	184000	116146846	970	970	970	970	0
150	20240527	183900	116146846	970	970	970	970	0
151	20240527	183800	116146846	970	970	970	970	0
152	20240527	183700	116146846	970	970	970	970	12433
153	20240527	183600	116146846	970	970	970	970	0
154	20240527	183500	116146846	970	970	970	970	0
155	20240527	183400	116146846	970	970	970	970	0
156	20240527	183300	116146846	970	970	970	970	0
157	20240527	183200	116146846	970	970	970	970	0
158	20240527	183100	116146846	970	970	970	970	0
159	20240527	183000	116146846	970	970	970	970	0
160	20240527	182900	116146846	970	970	970	970	0
161	20240527	182800	116146846	970	970	970	970	0
162	20240527	182700	116146846	970	970	970	970	0
163	20240527	182600	116146846	970	970	970	970	0
164	20240527	182500	116146846	970	970	970	970	0
165	20240527	182400	116146846	970	970	970	970	0
166	20240527	182300	116146846	970	970	970	970	0
167	20240527	182200	116146846	970	970	970	970	0
168	20240527	182100	116146846	970	970	970	970	0
169	20240527	182000	116146846	970	970	970	970	0
170	20240527	181900	116146846	970	970	970	970	0
171	20240527	181800	116146846	970	970	970	970	0
172	20240527	181700	116146846	970	970	970	970	0
173	20240527	181600	116146846	970	970	970	970	0
174	20240527	181500	116146846	970	970	970	970	0
175	20240527	181400	116146846	970	970	970	970	0
176	20240527	181300	116146846	970	970	970	970	0
177	20240527	181200	116146846	970	970	970	970	0
178	20240527	181100	116146846	970	970	970	970	0
179	20240527	181000	116146846	970	970	970	970	0
180	20240527	180900	116146846	970	970	970	970	0
181	20240527	180800	116146846	970	970	970	970	0
182	20240527	180700	116146846	970	970	970	970	12433
183	20240527	180600	116146846	970	970	970	970	0
184	20240527	180500	116146846	970	970	970	970	0
185	20240527	180400	116146846	970	970	970	970	0
186	20240527	180300	116146846	970	970	970	970	0
187	20240527	180200	116146846	970	970	970	970	0
188	20240527	180100	116146846	970	970	970	970	0
189	20240527	180000	116146846	970	970	970	970	0
190	20240527	175900	116146846	970	970	970	970	0
191	20240527	175800	116146846	970	970	970	970	0
192	20240527	175700	116146846	970	970	970	970	0
193	20240527	175600	116146846	970	970	970	970	0
194	20240527	175500	116146846	970	970	970	970	0
195	20240527	175400	116146846	970	970	970	970	0
196	20240527	175300	116146846	970	970	970	970	0
197	20240527	175200	116146846	970	970	970	970	0
198	20240527	175100	116146846	970	970	970	970	0
199	20240527	175000	116146846	970	970	970	970	0
200	20240527	174900	116146846	970	970	970	970	0
201	20240527	174800	116146846	970	970	970	970	0
202	20240527	174700	116146846	970	970	970	970	0
203	20240527	174600	116146846	970	970	970	970	0
204	20240527	174500	116146846	970	970	970	970	0
205	20240527	174400	116146846	970	970	970	970	0
206	20240527	174300	116146846	970	970	970	970	0
207	20240527	174200	116146846	970	970	970	970	0
208	20240527	174100	116146846	970	970	970	970	0
209	20240527	174000	116146846	970	970	970	970	0
210	20240527	173900	116146846	970	970	970	970	0
211	20240527	173800	116146846	970	970	970	970	0
212	20240527	173700	116146846	970	970	970	970	12433
213	20240527	173600	116146846	970	970	970	970	0
214	20240527	173500	116146846	970	970	970	970	0
215	20240527	173400	116146846	970	970	970	970	0
216	20240527	173300	116146846	970	970	970	970	0
217	20240527	173200	116146846	970	970	970	970	0
218	20240527	173100	116146846	970	970	970	970	0
219	20240527	173000	116146846	970	970	970	970	0
220	20240527	172900	116146846	970	970	970	970	0
221	20240527	172800	116146846	970	970	970	970	0
222	20240527	172700	116146846	970	970	970	970	0
223	20240527	172600	116146846	970	970	970	970	0
224	20240527	172500	116146846	970	970	970	970	0
225	20240527	172400	116146846	970	970	970	970	0
226	20240527	172300	116146846	970	970	970	970	0
227	20240527	172200	116146846	970	970	970	970	0
228	20240527	172100	116146846	970	970	970	970	0
229	20240527	172000	116146846	970	970	970	970	0
230	20240527	171900	116146846	970	970	970	970	0
231	20240527	171800	116146846	970	970	970	970	0
232	20240527	171700	116146846	970	970	970	970	0
233	20240527	171600	116146846	970	970	970	970	0
234	20240527	171500	116146846	970	970	970	970	0
235	20240527	171400	116146846	970	970	970	970	0
236	20240527	171300	116146846	970	970	970	970	0
237	20240527	171200	116146846	970	970	970	970	0
238	20240527	171100	116146846	970	970	970	970	0
239	20240527	171000	116146846	970	970	970	970	0
240	20240527	170900	116146846	970	970	970	970	0
241	20240527	170800	116146846	970	970	970	970	0
242	20240527	170700	116146846	970	970	970	970	12433
243	20240527	170600	116146846	970	970	970	970	0
244	20240527	170500	116146846	970	970	970	970	0
245	20240527	170400	116146846	970	970	970	970	0
246	20240527	170300	116146846	970	970	970	970	0
247	20240527	170200	116146846	970	970	970	970	0
248	20240527	170100	116146846	970	970	970	970	0
249	20240527	170000	116146846	970	970	970	970	0
250	20240527	165900	116146846	970	970	970	970	0
251	20240527	165800	116146846	970	970	970	970	0
252	20240527	165700	116146846	970	970	970	970	0
253	20240527	165600	116146846	970	970	970	970	0
254	20240527	165500	116146846	970	970	970	970	0
255	20240527	165400	116146846	970	970	970	970	0
256	20240527	165300	116146846	970	970	970	970	0
257	20240527	165200	116146846	970	970	970	970	0
258	20240527	165100	116146846	970	970	970	970	0
259	20240527	165000	116146846	970	970	970	970	0
260	20240527	164900	116146846	970	970	970	970	0
261	20240527	164800	116146846	970	970	970	970	0
262	20240527	164700	116146846	970	970	970	970	0
263	20240527	164600	116146846	970	970	970	970	0
264	20240527	164500	116146846	970	970	970	970	0
265	20240527	164400	116146846	970	970	970	970	0
266	20240527	164300	116146846	970	970	970	970	0
267	20240527	164200	116146846	970	970	970	970	0
268	20240527	164100	116146846	970	970	970	970	0
269	20240527	164000	116146846	970	970	970	970	0
270	20240527	163900	116146846	970	970	970	970	0
271	20240527	163800	116146846	970	970	970	970	0
272	20240527	163700	116146846	970	970	970	970	12433
273	20240527	163600	116146846	970	970	970	970	0
274	20240527	163500	116146846	970	970	970	970	0
275	20240527	163400	116146846	970	970	970	970	0
276	20240527	163300	116146846	970	970	970	970	0
277	20240527	163200	116146846	970	970	970	970	0
278	20240527	163100	116146846	970	970	970	970	0
279	20240527	163000	116146846	970	970	970	970	0
280	20240527	162900	116146846	970	970	970	970	0
281	20240527	162800	116146846	970	970	970	970	0
282	20240527	162700	116146846	970	970	970	970	0
283	20240527	162600	116146846	970	970	970	970	0
284	20240527	162500	116146846	970	970	970	970	0
285	20240527	162400	116146846	970	970	970	970	0
286	20240527	162300	116146846	970	970	970	970	0
287	20240527	162200	116146846	970	970	970	970	0
288	20240527	162100	116146846	970	970	970	970	0
289	20240527	162000	116146846	970	970	970	970	0
290	20240527	161900	116146846	970	970	970	970	0
291	20240527	161800	116146846	970	970	970	970	0
292	20240527	161700	116146846	970	970	970	970	0
293	20240527	161600	116146846	970	970	970	970	0
294	20240527	161500	116146846	970	970	970	970	0
295	20240527	161400	116146846	970	970	970	970	0
296	20240527	161300	116146846	970	970	970	970	0
297	20240527	161200	116146846	970	970	970	970	0
298	20240527	161100	116146846	970	970	970	970	0
299	20240527	161000	116146846	970	970	970	970	0
300	20240527	160900	116146846	970	970	970	970	0
301	20240527	160800	116146846	970	970	970	970	0
302	20240527	160700	116146846	970	970	970	970	12433
303	20240527	160600	116146846	970	970	970	970	0
304	20240527	160500	116146846	970	970	970	970	0
305	20240527	160400	116146846	970	970	970	970	0
306	20240527	160300	116146846	970	970	970	970	0
307	20240527	160200	116146846	970	970	970	970	0
308	20240527	160100	116146846	970	970	970	970	0
309	20240527	160000	116146846	970	970	970	970	0
310	20240527	155900	116146846	970	970	970	970	0
311	20240527	155800	116146846	970	970	970	970	0
312	20240527	155700	116146846	970	970	970	970	0
313	20240527	155600	116146846	970	970	970	970	0
314	20240527	155500	116146846	970	970	970	970	0
315	20240527	155400	116146846	970	970	970	970	0
316	20240527	155300	116146846	970	970	970	970	0
317	20240527	155200	116146846	970	970	970	970	0
318	20240527	155100	116146846	970	970	970	970	0
319	20240527	155000	116146846	970	970	970	970	0
320	20240527	154900	116146846	970	970	970	970	0
321	20240527	154800	116146846	970	970	970	970	0
322	20240527	154700	116146846	970	970	970	970	0
323	20240527	154600	116146846	970	970	970	970	0
324	20240527	154500	116146846	970	970	970	970	0
325	20240527	154400	116146846	970	970	970	970	0
326	20240527	154300	116146846	970	970	970	970	0
327	20240527	154200	116146846	970	970	970	970	0
328	20240527	154100	116146846	970	970	970	970	0
329	20240527	154000	116146846	970	970	970	970	0
330	20240527	153900	116146846	970	970	970	970	0
331	20240527	153800	116146846	970	970	970	970	0
332	20240527	153700	116146846	970	970	970	970	12433
333	20240527	153600	116146846	970	970	970	970	0
334	20240527	153500	116146846	970	970	970	970	0
335	20240527	153400	116146846	970	970	970	970	0
336	20240527	153300	116146846	970	970	970	970	0
337	20240527	153200	116146846	970	970	970	970	0
338	20240527	153100	116146846	970	970	970	970	0
339	20240527	153000	116146846	970	970	970	970	12433
340	20240527	152900	104086836	970	970	970	970	0
341	20240527	152800	104086836	970	970	970	970	0
342	20240527	152700	104086836	970	970	970	970	0
343	20240527	152600	104086836	970	970	970	970	0
344	20240527	152500	104086836	970	970	970	970	0
345	20240527	152400	104086836	970	970	970	970	0
346	20240527	152300	104086836	970	970	970	970	0
347	20240527	152200	104086836	970	970	970	970	0
348	20240527	152100	104086836	970	970	970	970	0
349	20240527	152000	104086836	970	970	970	970	0
350	20240527	151900	104086836	970	970	973	970	1400
351	20240527	151800	102728833	974	974	974	974	0
352	20240527	151700	102728833	974	974	974	974	7
353	20240527	151600	102722015	970	970	970	970	0
354	20240527	151500	102722015	970	970	970	970	458
355	20240527	151400	102277755	974	974	974	974	2
356	20240527	151300	102275807	974	974	974	974	8
357	20240527	151200	102268015	969	969	969	969	210
358	20240527	151100	102064525	973	973	973	973	1
359	20240527	151000	102063552	973	974	974	973	2
360	20240527	150900	102061605	970	970	970	970	5
361	20240527	150800	102056755	974	974	974	974	1
362	20240527	150700	102055781	974	974	974	974	6
363	20240527	150600	102049937	974	974	974	974	6
364	20240527	150500	102044093	974	974	974	974	0
365	20240527	150400	102044093	974	974	974	974	1
366	20240527	150300	102043119	974	974	974	974	0
367	20240527	150200	102043119	974	974	974	974	0
368	20240527	150100	102043119	974	974	974	974	1
369	20240527	150000	102042145	974	974	974	974	13
370	20240527	145900	102029483	974	974	974	974	8
371	20240527	145800	102021691	974	974	974	974	6
372	20240527	145700	102015847	974	974	974	974	0
373	20240527	145600	102015847	974	974	974	974	0
374	20240527	145500	102015847	974	974	974	974	0
375	20240527	145400	102015847	974	974	974	974	0
376	20240527	145300	102015847	974	974	974	974	0
377	20240527	145200	102015847	974	974	974	974	0
378	20240527	145100	102015847	974	974	974	974	1
379	20240527	145000	102014873	970	970	970	970	0
380	20240527	144900	102014873	970	970	970	970	0
381	20240527	144800	102014873	970	970	970	970	0
382	20240527	144700	102014873	970	970	970	970	0
383	20240527	144600	102014873	970	971	971	970	820
384	20240527	144500	101219472	975	975	975	975	10
385	20240527	144400	101209722	975	975	975	975	0
386	20240527	144300	101209722	975	975	975	975	1
387	20240527	144200	101208747	967	967	967	967	0
388	20240527	144100	101208747	967	967	967	967	0
389	20240527	144000	101208747	967	967	967	967	0
390	20240527	143900	101208747	967	967	967	967	0
391	20240527	143800	101208747	967	967	967	967	0
392	20240527	143700	101208747	967	967	967	967	0
393	20240527	143600	101208747	967	970	970	967	5277
394	20240527	143500	96100718	974	974	974	974	0
395	20240527	143400	96100718	974	974	974	974	0
396	20240527	143300	96100718	974	974	974	974	0
397	20240527	143200	96100718	974	974	974	974	0
398	20240527	143100	96100718	974	974	974	974	0
399	20240527	143000	96100718	974	974	974	974	310
400	20240527	142900	95798778	974	974	974	974	0
401	20240527	142800	95798778	974	974	974	974	5
402	20240527	142700	95793908	974	974	974	974	0
403	20240527	142600	95793908	974	973	974	973	1136
404	20240527	142500	94687488	974	974	974	974	0
405	20240527	142400	94687488	974	974	974	974	0
406	20240527	142300	94687488	974	974	974	974	0
407	20240527	142200	94687488	974	974	974	974	0
408	20240527	142100	94687488	974	974	974	974	0
409	20240527	142000	94687488	974	974	974	974	0
410	20240527	141900	94687488	974	974	974	974	0
411	20240527	141800	94687488	974	974	974	974	0
412	20240527	141700	94687488	974	970	974	967	3953
413	20240527	141600	90858314	968	969	969	968	2500
414	20240527	141500	88437385	969	970	970	969	15000
415	20240527	141400	73889685	975	975	975	975	0
416	20240527	141300	73889685	975	975	975	975	0
417	20240527	141200	73889685	975	975	975	975	0
418	20240527	141100	73889685	975	975	975	975	0
419	20240527	141000	73889685	975	975	975	975	0
420	20240527	140900	73889685	975	975	975	975	0
421	20240527	140800	73889685	975	975	975	975	0
422	20240527	140700	73889685	975	975	975	975	0
423	20240527	140600	73889685	975	975	975	975	0
424	20240527	140500	73889685	975	975	975	975	0
425	20240527	140400	73889685	975	975	975	975	0
426	20240527	140300	73889685	975	975	975	975	0
427	20240527	140200	73889685	975	975	975	975	0
428	20240527	140100	73889685	975	975	975	975	516
429	20240527	140000	73386585	976	976	976	976	0
430	20240527	135900	73386585	976	976	976	976	0
431	20240527	135800	73386585	976	976	976	976	1937
432	20240527	135700	71496073	976	976	976	976	5
433	20240527	135600	71491193	976	976	976	976	22
434	20240527	135500	71469721	969	969	969	969	0
435	20240527	135400	71469721	969	969	969	969	0
436	20240527	135300	71469721	969	969	969	969	0
437	20240527	135200	71469721	969	969	969	969	0
438	20240527	135100	71469721	969	971	971	969	2000
439	20240527	135000	69530117	976	976	976	976	0
440	20240527	134900	69530117	976	976	976	976	0
441	20240527	134800	69530117	976	976	976	976	0
442	20240527	134700	69530117	976	976	976	976	0
443	20240527	134600	69530117	976	976	976	976	0
444	20240527	134500	69530117	976	976	976	976	0
445	20240527	134400	69530117	976	976	976	976	0
446	20240527	134300	69530117	976	975	976	975	3000
447	20240527	134200	66602358	974	974	975	974	975
448	20240527	134100	65651735	969	969	969	969	0
449	20240527	134000	65651735	969	969	969	969	0
450	20240527	133900	65651735	969	969	969	969	0
451	20240527	133800	65651735	969	969	969	969	0
452	20240527	133700	65651735	969	969	969	969	0
453	20240527	133600	65651735	969	969	969	969	0
454	20240527	133500	65651735	969	969	969	969	0
455	20240527	133400	65651735	969	969	969	969	1
456	20240527	133300	65650766	978	978	978	978	0
457	20240527	133200	65650766	978	978	978	978	0
458	20240527	133100	65650766	978	978	978	978	1
459	20240527	133000	65649788	970	970	970	970	100
460	20240527	132900	65552788	969	969	969	969	0
461	20240527	132800	65552788	969	969	969	969	0
462	20240527	132700	65552788	969	969	969	969	0
463	20240527	132600	65552788	969	969	969	969	0
464	20240527	132500	65552788	969	969	969	969	0
465	20240527	132400	65552788	969	969	969	969	0
466	20240527	132300	65552788	969	972	972	969	10000
467	20240527	132200	55850521	978	978	978	978	0
468	20240527	132100	55850521	978	978	978	978	21
469	20240527	132000	55829983	979	979	979	979	0
470	20240527	131900	55829983	979	979	979	979	0
471	20240527	131800	55829983	979	979	979	979	0
472	20240527	131700	55829983	979	979	979	979	0
473	20240527	131600	55829983	979	979	979	979	0
474	20240527	131500	55829983	979	979	979	979	0
475	20240527	131400	55829983	979	979	979	979	0
476	20240527	131300	55829983	979	979	979	979	0
477	20240527	131200	55829983	979	979	979	979	0
478	20240527	131100	55829983	979	979	979	979	0
479	20240527	131000	55829983	979	979	979	979	0
480	20240527	130900	55829983	979	979	979	979	0
481	20240527	130800	55829983	979	979	979	979	0
482	20240527	130700	55829983	979	979	979	979	0
483	20240527	130600	55829983	979	979	979	979	0
484	20240527	130500	55829983	979	979	979	979	0
485	20240527	130400	55829983	979	979	979	979	0
486	20240527	130300	55829983	979	979	979	979	0
487	20240527	130200	55829983	979	979	979	979	0
488	20240527	130100	55829983	979	979	979	979	0
489	20240527	130000	55829983	979	979	979	979	0
490	20240527	125900	55829983	979	979	979	979	0
491	20240527	125800	55829983	979	979	979	979	0
492	20240527	125700	55829983	979	979	979	979	0
493	20240527	125600	55829983	979	979	979	979	0
494	20240527	125500	55829983	979	979	979	979	0
495	20240527	125400	55829983	979	979	979	979	2
496	20240527	125300	55828025	979	979	979	979	0
497	20240527	125200	55828025	979	979	979	979	0
498	20240527	125100	55828025	979	979	979	979	0
499	20240527	125000	55828025	979	979	979	979	0
500	20240527	124900	55828025	979	979	979	979	0
501	20240527	124800	55828025	979	979	979	979	0
502	20240527	124700	55828025	979	979	979	979	0
503	20240527	124600	55828025	979	976	979	976	431
504	20240527	124500	55407363	976	976	976	976	0
505	20240527	124400	55407363	976	976	976	976	0
506	20240527	124300	55407363	976	976	976	976	0
507	20240527	124200	55407363	976	976	976	976	0
508	20240527	124100	55407363	976	976	976	976	1
509	20240527	124000	55406387	975	975	975	975	143
510	20240527	123900	55266962	975	975	975	975	0
511	20240527	123800	55266962	975	975	975	975	0
512	20240527	123700	55266962	975	975	975	975	0
513	20240527	123600	55266962	975	975	975	975	8
514	20240527	123500	55259162	975	975	975	975	10
515	20240527	123400	55249412	970	973	973	970	6000
516	20240527	123300	49425287	975	975	975	975	0
517	20240527	123200	49425287	975	975	975	975	0
518	20240527	123100	49425287	975	975	975	975	12
519	20240527	123000	49413587	975	974	975	974	18
520	20240527	122900	49396051	974	974	974	974	24
521	20240527	122800	49372675	974	974	974	974	0
522	20240527	122700	49372675	974	974	974	974	1
523	20240527	122600	49371701	972	972	972	972	0
524	20240527	122500	49371701	972	972	972	972	5
525	20240527	122400	49366841	971	971	971	971	0
526	20240527	122300	49366841	971	971	971	971	0
527	20240527	122200	49366841	971	971	971	971	0
528	20240527	122100	49366841	971	974	974	970	5997
529	20240527	122000	43545232	975	977	977	975	3
530	20240527	121900	43542304	979	979	979	979	0
531	20240527	121800	43542304	979	979	979	979	20
532	20240527	121700	43522724	979	979	979	979	0
533	20240527	121600	43522724	979	979	979	979	0
534	20240527	121500	43522724	979	979	979	979	0
535	20240527	121400	43522724	979	979	979	979	0
536	20240527	121300	43522724	979	979	979	979	0
537	20240527	121200	43522724	979	979	979	979	0
538	20240527	121100	43522724	979	979	979	979	0
539	20240527	121000	43522724	979	979	979	979	0
540	20240527	120900	43522724	979	979	979	979	316
541	20240527	120800	43213360	979	979	979	979	0
542	20240527	120700	43213360	979	979	979	979	0
543	20240527	120600	43213360	979	979	979	979	10
544	20240527	120500	43203570	979	979	979	979	0
545	20240527	120400	43203570	979	979	979	979	4
546	20240527	120300	43199654	979	979	979	979	2
547	20240527	120200	43197696	979	979	979	979	1
548	20240527	120100	43196717	979	979	979	979	0
549	20240527	120000	43196717	979	979	979	979	0
550	20240527	115900	43196717	979	979	979	979	0
551	20240527	115800	43196717	979	979	979	979	0
552	20240527	115700	43196717	979	979	979	979	0
553	20240527	115600	43196717	979	979	979	979	1
554	20240527	115500	43195738	979	979	979	979	0
555	20240527	115400	43195738	979	979	979	979	0
556	20240527	115300	43195738	979	979	979	979	0
557	20240527	115200	43195738	979	978	979	978	4
558	20240527	115100	43191824	979	979	979	979	1
559	20240527	115000	43190845	973	973	973	973	0
560	20240527	114900	43190845	973	973	973	973	0
561	20240527	114800	43190845	973	973	973	973	0
562	20240527	114700	43190845	973	973	973	973	0
563	20240527	114600	43190845	973	973	973	973	0
564	20240527	114500	43190845	973	973	973	973	1000
565	20240527	114400	42217845	979	979	979	979	0
566	20240527	114300	42217845	979	979	979	979	0
567	20240527	114200	42217845	979	979	979	979	1
568	20240527	114100	42216866	979	979	979	979	0
569	20240527	114000	42216866	979	979	979	979	0
570	20240527	113900	42216866	979	979	979	979	0
571	20240527	113800	42216866	979	979	979	979	0
572	20240527	113700	42216866	979	979	979	979	0
573	20240527	113600	42216866	979	979	979	979	0
574	20240527	113500	42216866	979	979	979	979	0
575	20240527	113400	42216866	979	979	979	979	0
576	20240527	113300	42216866	979	979	979	979	0
577	20240527	113200	42216866	979	979	979	979	1
578	20240527	113100	42215887	978	978	978	978	31
579	20240527	113000	42185569	978	978	978	978	0
580	20240527	112900	42185569	978	978	978	978	0
581	20240527	112800	42185569	978	978	978	978	0
582	20240527	112700	42185569	978	978	978	978	0
583	20240527	112600	42185569	978	978	978	978	0
584	20240527	112500	42185569	978	978	978	978	0
585	20240527	112400	42185569	978	977	978	977	331
586	20240527	112300	41862151	977	976	977	976	301
587	20240527	112200	41568174	976	976	976	976	112
588	20240527	112100	41458862	976	976	976	976	0
589	20240527	112000	41458862	976	976	976	976	3
590	20240527	111900	41455934	976	976	976	976	21
591	20240527	111800	41435438	976	976	976	976	3
592	20240527	111700	41432510	972	976	976	972	2003
593	20240527	111600	39485467	976	976	976	976	0
594	20240527	111500	39485467	976	976	976	976	10
595	20240527	111400	39475707	976	972	976	972	7
596	20240527	111300	39468899	976	976	976	976	0
597	20240527	111200	39468899	976	976	976	976	0
598	20240527	111100	39468899	976	976	976	976	19
599	20240527	111000	39450355	976	976	976	976	0
600	20240527	110900	39450355	976	976	976	976	0
601	20240527	110800	39450355	976	976	976	976	0
602	20240527	110700	39450355	976	976	976	976	3
603	20240527	110600	39447427	976	976	976	976	0
604	20240527	110500	39447427	976	976	976	976	0
605	20240527	110400	39447427	976	976	976	976	1
606	20240527	110300	39446451	976	976	976	976	0
607	20240527	110200	39446451	976	976	976	976	0
608	20240527	110100	39446451	976	976	976	976	0
609	20240527	110000	39446451	976	976	976	976	0
610	20240527	105900	39446451	976	976	976	976	0
611	20240527	105800	39446451	976	976	976	976	0
612	20240527	105700	39446451	976	976	976	976	0
613	20240527	105600	39446451	976	976	976	976	1
614	20240527	105500	39445475	973	974	974	973	640
615	20240527	105400	38822637	976	976	976	976	0
616	20240527	105300	38822637	976	976	976	976	0
617	20240527	105200	38822637	976	976	976	976	0
618	20240527	105100	38822637	976	976	976	976	0
619	20240527	105000	38822637	976	976	976	976	10
620	20240527	104900	38812877	976	976	976	976	17
621	20240527	104800	38796285	976	976	976	976	0
622	20240527	104700	38796285	976	976	976	976	0
623	20240527	104600	38796285	976	976	976	976	0
624	20240527	104500	38796285	976	976	976	976	0
625	20240527	104400	38796285	976	976	976	976	102
626	20240527	104300	38696733	976	976	976	976	0
627	20240527	104200	38696733	976	976	976	976	0
628	20240527	104100	38696733	976	976	976	976	6
629	20240527	104000	38690877	976	976	976	976	0
630	20240527	103900	38690877	976	976	976	976	0
631	20240527	103800	38690877	976	976	976	976	0
632	20240527	103700	38690877	976	976	976	976	0
633	20240527	103600	38690877	976	976	976	976	3
634	20240527	103500	38687949	976	976	976	976	12
635	20240527	103400	38676237	973	973	973	973	242
636	20240527	103300	38440771	976	975	976	975	103
637	20240527	103200	38340343	976	976	976	976	10
638	20240527	103100	38330583	976	975	976	975	105
639	20240527	103000	38228203	977	977	977	977	0
640	20240527	102900	38228203	977	977	977	977	0
641	20240527	102800	38228203	977	977	977	977	0
642	20240527	102700	38228203	977	977	977	977	3
643	20240527	102600	38225272	973	973	973	973	0
644	20240527	102500	38225272	973	973	973	973	0
645	20240527	102400	38225272	973	973	973	973	0
646	20240527	102300	38225272	973	973	973	973	0
647	20240527	102200	38225272	973	973	973	973	1
648	20240527	102100	38224299	978	978	978	978	0
649	20240527	102000	38224299	978	978	978	978	0
650	20240527	101900	38224299	978	978	978	978	0
651	20240527	101800	38224299	978	978	978	978	0
652	20240527	101700	38224299	978	978	978	978	0
653	20240527	101600	38224299	978	978	978	978	0
654	20240527	101500	38224299	978	978	978	978	100
655	20240527	101400	38126499	972	972	972	972	0
656	20240527	101300	38126499	972	972	972	972	30
657	20240527	101200	38097339	971	972	972	971	500
658	20240527	101100	37611757	978	978	978	978	0
659	20240527	101000	37611757	978	978	978	978	3
660	20240527	100900	37608823	978	978	978	978	2
661	20240527	100800	37606867	979	979	979	979	0
662	20240527	100700	37606867	979	979	979	979	0
663	20240527	100600	37606867	979	979	979	979	10
664	20240527	100500	37597077	979	979	979	979	16
665	20240527	100400	37581413	979	977	979	972	6354
666	20240527	100300	31398204	984	984	984	984	0
667	20240527	100200	31398204	984	984	984	984	30
668	20240527	100100	31368684	985	985	985	985	2
669	20240527	100000	31366714	985	981	985	977	2002
670	20240527	095900	29409226	985	985	985	985	2
671	20240527	095800	29407256	985	985	985	985	0
672	20240527	095700	29407256	985	985	985	985	0
673	20240527	095600	29407256	985	985	985	985	1
674	20240527	095500	29406271	985	985	985	985	13
675	20240527	095400	29393466	985	982	985	981	9818
676	20240527	095300	19761579	986	986	986	986	0
677	20240527	095200	19761579	986	986	986	986	0
678	20240527	095100	19761579	986	986	986	986	0
679	20240527	095000	19761579	986	986	986	986	0
680	20240527	094900	19761579	986	986	986	986	0
681	20240527	094800	19761579	986	986	986	986	0
682	20240527	094700	19761579	986	986	986	986	1
683	20240527	094600	19760593	981	981	981	981	534
684	20240527	094500	19236739	982	982	982	982	2172
685	20240527	094400	17103835	987	987	987	987	0
686	20240527	094300	17103835	987	987	987	987	0
687	20240527	094200	17103835	987	987	987	987	0
688	20240527	094100	17103835	987	987	987	987	0
689	20240527	094000	17103835	987	987	987	987	574
690	20240527	093900	16537297	987	982	987	982	3949
691	20240527	093800	12659369	981	982	982	981	5750
692	20240527	093700	7017869	982	982	982	982	1360
693	20240527	093600	5682349	987	987	987	987	0
694	20240527	093500	5682349	987	987	987	987	3
695	20240527	093400	5679388	981	982	982	981	2000
696	20240527	093300	3717346	989	989	989	989	0
697	20240527	093200	3717346	989	989	989	989	0
698	20240527	093100	3717346	989	988	989	988	1000
699	20240527	093000	2728766	988	988	988	988	0
700	20240527	092900	2728766	988	988	988	988	0
701	20240527	092800	2728766	988	982	988	982	981
702	20240527	092700	1760340	986	986	986	986	0
703	20240527	092600	1760340	986	986	986	986	0
704	20240527	092500	1760340	986	986	986	986	0
705	20240527	092400	1760340	986	983	986	980	127
706	20240527	092300	1635680	988	988	988	988	0
707	20240527	092200	1635680	988	988	988	988	0
708	20240527	092100	1635680	988	988	988	988	0
709	20240527	092000	1635680	988	988	988	988	0
710	20240527	091900	1635680	988	988	988	988	0
711	20240527	091800	1635680	988	988	988	988	0
712	20240527	091700	1635680	988	988	988	988	0
713	20240527	091600	1635680	988	988	988	988	0
714	20240527	091500	1635680	988	988	988	988	0
715	20240527	091400	1635680	988	988	988	988	0
716	20240527	091300	1635680	988	982	988	982	716
717	20240527	091200	932562	989	989	989	989	0
718	20240527	091100	932562	989	989	989	989	0
719	20240527	091000	932562	989	989	989	989	11
720	20240527	090900	921683	989	989	989	989	11
721	20240527	090800	910804	990	990	990	990	0
722	20240527	090700	910804	990	984	990	984	215
723	20240527	090600	699184	984	984	984	984	1
724	20240527	090500	698200	982	982	982	982	601
725	20240527	090400	108018	982	982	982	982	31
726	20240527	090300	77576	982	982	982	982	25
727	20240527	090200	53026	982	982	982	982	0
728	20240527	090100	53026	982	982	982	982	1
729	20240527	090000	52044	981	982	982	981	53