KissMeData/002070/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	214600	152427653	969	969	969	969	5357
3	20240524	214500	152427653	969	969	969	969	0
4	20240524	214400	152427653	969	969	969	969	0
5	20240524	214300	152427653	969	969	969	969	0
6	20240524	214200	152427653	969	969	969	969	0
7	20240524	214100	152427653	969	969	969	969	0
8	20240524	214000	152427653	969	969	969	969	0
9	20240524	213900	152427653	969	969	969	969	0
10	20240524	213800	152427653	969	969	969	969	0
11	20240524	213700	152427653	969	969	969	969	0
12	20240524	213600	152427653	969	969	969	969	0
13	20240524	213500	152427653	969	969	969	969	0
14	20240524	213400	152427653	969	969	969	969	0
15	20240524	213300	152427653	969	969	969	969	0
16	20240524	213200	152427653	969	969	969	969	0
17	20240524	213100	152427653	969	969	969	969	0
18	20240524	213000	152427653	969	969	969	969	0
19	20240524	212900	152427653	969	969	969	969	0
20	20240524	212800	152427653	969	969	969	969	0
21	20240524	212700	152427653	969	969	969	969	0
22	20240524	212600	152427653	969	969	969	969	0
23	20240524	212500	152427653	969	969	969	969	0
24	20240524	212400	152427653	969	969	969	969	0
25	20240524	212300	152427653	969	969	969	969	0
26	20240524	212200	152427653	969	969	969	969	0
27	20240524	212100	152427653	969	969	969	969	0
28	20240524	212000	152427653	969	969	969	969	0
29	20240524	211900	152427653	969	969	969	969	0
30	20240524	211800	152427653	969	969	969	969	0
31	20240524	211700	152427653	969	969	969	969	0
32	20240524	211600	152427653	969	969	969	969	5357
33	20240524	211500	152427653	969	969	969	969	0
34	20240524	211400	152427653	969	969	969	969	0
35	20240524	211300	152427653	969	969	969	969	0
36	20240524	211200	152427653	969	969	969	969	0
37	20240524	211100	152427653	969	969	969	969	0
38	20240524	211000	152427653	969	969	969	969	0
39	20240524	210900	152427653	969	969	969	969	0
40	20240524	210800	152427653	969	969	969	969	0
41	20240524	210700	152427653	969	969	969	969	0
42	20240524	210600	152427653	969	969	969	969	0
43	20240524	210500	152427653	969	969	969	969	0
44	20240524	210400	152427653	969	969	969	969	0
45	20240524	210300	152427653	969	969	969	969	0
46	20240524	210200	152427653	969	969	969	969	0
47	20240524	210100	152427653	969	969	969	969	0
48	20240524	210000	152427653	969	969	969	969	0
49	20240524	205900	152427653	969	969	969	969	0
50	20240524	205800	152427653	969	969	969	969	0
51	20240524	205700	152427653	969	969	969	969	0
52	20240524	205600	152427653	969	969	969	969	0
53	20240524	205500	152427653	969	969	969	969	0
54	20240524	205400	152427653	969	969	969	969	0
55	20240524	205300	152427653	969	969	969	969	0
56	20240524	205200	152427653	969	969	969	969	0
57	20240524	205100	152427653	969	969	969	969	0
58	20240524	205000	152427653	969	969	969	969	0
59	20240524	204900	152427653	969	969	969	969	0
60	20240524	204800	152427653	969	969	969	969	0
61	20240524	204700	152427653	969	969	969	969	0
62	20240524	204600	152427653	969	969	969	969	5357
63	20240524	204500	152427653	969	969	969	969	0
64	20240524	204400	152427653	969	969	969	969	0
65	20240524	204300	152427653	969	969	969	969	0
66	20240524	204200	152427653	969	969	969	969	0
67	20240524	204100	152427653	969	969	969	969	0
68	20240524	204000	152427653	969	969	969	969	0
69	20240524	203900	152427653	969	969	969	969	0
70	20240524	203800	152427653	969	969	969	969	0
71	20240524	203700	152427653	969	969	969	969	0
72	20240524	203600	152427653	969	969	969	969	0
73	20240524	203500	152427653	969	969	969	969	0
74	20240524	203400	152427653	969	969	969	969	0
75	20240524	203300	152427653	969	969	969	969	0
76	20240524	203200	152427653	969	969	969	969	0
77	20240524	203100	152427653	969	969	969	969	0
78	20240524	203000	152427653	969	969	969	969	0
79	20240524	202900	152427653	969	969	969	969	0
80	20240524	202800	152427653	969	969	969	969	0
81	20240524	202700	152427653	969	969	969	969	0
82	20240524	202600	152427653	969	969	969	969	0
83	20240524	202500	152427653	969	969	969	969	0
84	20240524	202400	152427653	969	969	969	969	0
85	20240524	202300	152427653	969	969	969	969	0
86	20240524	202200	152427653	969	969	969	969	0
87	20240524	202100	152427653	969	969	969	969	0
88	20240524	202000	152427653	969	969	969	969	0
89	20240524	201900	152427653	969	969	969	969	0
90	20240524	201800	152427653	969	969	969	969	0
91	20240524	201700	152427653	969	969	969	969	0
92	20240524	201600	152427653	969	969	969	969	5357
93	20240524	201500	152427653	969	969	969	969	0
94	20240524	201400	152427653	969	969	969	969	0
95	20240524	201300	152427653	969	969	969	969	0
96	20240524	201200	152427653	969	969	969	969	0
97	20240524	201100	152427653	969	969	969	969	0
98	20240524	201000	152427653	969	969	969	969	0
99	20240524	200900	152427653	969	969	969	969	0
100	20240524	200800	152427653	969	969	969	969	0
101	20240524	200700	152427653	969	969	969	969	0
102	20240524	200600	152427653	969	969	969	969	0
103	20240524	200500	152427653	969	969	969	969	0
104	20240524	200400	152427653	969	969	969	969	0
105	20240524	200300	152427653	969	969	969	969	0
106	20240524	200200	152427653	969	969	969	969	0
107	20240524	200100	152427653	969	969	969	969	0
108	20240524	200000	152427653	969	969	969	969	0
109	20240524	195900	152427653	969	969	969	969	0
110	20240524	195800	152427653	969	969	969	969	0
111	20240524	195700	152427653	969	969	969	969	0
112	20240524	195600	152427653	969	969	969	969	0
113	20240524	195500	152427653	969	969	969	969	0
114	20240524	195400	152427653	969	969	969	969	0
115	20240524	195300	152427653	969	969	969	969	0
116	20240524	195200	152427653	969	969	969	969	0
117	20240524	195100	152427653	969	969	969	969	0
118	20240524	195000	152427653	969	969	969	969	0
119	20240524	194900	152427653	969	969	969	969	0
120	20240524	194800	152427653	969	969	969	969	0
121	20240524	194700	152427653	969	969	969	969	0
122	20240524	194600	152427653	969	969	969	969	5357
123	20240524	194500	152427653	969	969	969	969	0
124	20240524	194400	152427653	969	969	969	969	0
125	20240524	194300	152427653	969	969	969	969	0
126	20240524	194200	152427653	969	969	969	969	0
127	20240524	194100	152427653	969	969	969	969	0
128	20240524	194000	152427653	969	969	969	969	0
129	20240524	193900	152427653	969	969	969	969	0
130	20240524	193800	152427653	969	969	969	969	0
131	20240524	193700	152427653	969	969	969	969	0
132	20240524	193600	152427653	969	969	969	969	0
133	20240524	193500	152427653	969	969	969	969	0
134	20240524	193400	152427653	969	969	969	969	0
135	20240524	193300	152427653	969	969	969	969	0
136	20240524	193200	152427653	969	969	969	969	0
137	20240524	193100	152427653	969	969	969	969	0
138	20240524	193000	152427653	969	969	969	969	0
139	20240524	192900	152427653	969	969	969	969	0
140	20240524	192800	152427653	969	969	969	969	0
141	20240524	192700	152427653	969	969	969	969	0
142	20240524	192600	152427653	969	969	969	969	0
143	20240524	192500	152427653	969	969	969	969	0
144	20240524	192400	152427653	969	969	969	969	0
145	20240524	192300	152427653	969	969	969	969	0
146	20240524	192200	152427653	969	969	969	969	0
147	20240524	192100	152427653	969	969	969	969	0
148	20240524	192000	152427653	969	969	969	969	0
149	20240524	191900	152427653	969	969	969	969	0
150	20240524	191800	152427653	969	969	969	969	0
151	20240524	191700	152427653	969	969	969	969	0
152	20240524	191600	152427653	969	969	969	969	5357
153	20240524	191500	152427653	969	969	969	969	0
154	20240524	191400	152427653	969	969	969	969	0
155	20240524	191300	152427653	969	969	969	969	0
156	20240524	191200	152427653	969	969	969	969	0
157	20240524	191100	152427653	969	969	969	969	0
158	20240524	191000	152427653	969	969	969	969	0
159	20240524	190900	152427653	969	969	969	969	0
160	20240524	190800	152427653	969	969	969	969	0
161	20240524	190700	152427653	969	969	969	969	0
162	20240524	190600	152427653	969	969	969	969	0
163	20240524	190500	152427653	969	969	969	969	0
164	20240524	190400	152427653	969	969	969	969	0
165	20240524	190300	152427653	969	969	969	969	0
166	20240524	190200	152427653	969	969	969	969	0
167	20240524	190100	152427653	969	969	969	969	0
168	20240524	190000	152427653	969	969	969	969	0
169	20240524	185900	152427653	969	969	969	969	0
170	20240524	185800	152427653	969	969	969	969	0
171	20240524	185700	152427653	969	969	969	969	0
172	20240524	185600	152427653	969	969	969	969	0
173	20240524	185500	152427653	969	969	969	969	0
174	20240524	185400	152427653	969	969	969	969	0
175	20240524	185300	152427653	969	969	969	969	0
176	20240524	185200	152427653	969	969	969	969	0
177	20240524	185100	152427653	969	969	969	969	0
178	20240524	185000	152427653	969	969	969	969	0
179	20240524	184900	152427653	969	969	969	969	0
180	20240524	184800	152427653	969	969	969	969	0
181	20240524	184700	152427653	969	969	969	969	0
182	20240524	184600	152427653	969	969	969	969	5357
183	20240524	184500	152427653	969	969	969	969	0
184	20240524	184400	152427653	969	969	969	969	0
185	20240524	184300	152427653	969	969	969	969	0
186	20240524	184200	152427653	969	969	969	969	0
187	20240524	184100	152427653	969	969	969	969	0
188	20240524	184000	152427653	969	969	969	969	0
189	20240524	183900	152427653	969	969	969	969	0
190	20240524	183800	152427653	969	969	969	969	0
191	20240524	183700	152427653	969	969	969	969	0
192	20240524	183600	152427653	969	969	969	969	0
193	20240524	183500	152427653	969	969	969	969	0
194	20240524	183400	152427653	969	969	969	969	0
195	20240524	183300	152427653	969	969	969	969	0
196	20240524	183200	152427653	969	969	969	969	0
197	20240524	183100	152427653	969	969	969	969	0
198	20240524	183000	152427653	969	969	969	969	0
199	20240524	182900	152427653	969	969	969	969	0
200	20240524	182800	152427653	969	969	969	969	0
201	20240524	182700	152427653	969	969	969	969	0
202	20240524	182600	152427653	969	969	969	969	0
203	20240524	182500	152427653	969	969	969	969	0
204	20240524	182400	152427653	969	969	969	969	0
205	20240524	182300	152427653	969	969	969	969	0
206	20240524	182200	152427653	969	969	969	969	0
207	20240524	182100	152427653	969	969	969	969	0
208	20240524	182000	152427653	969	969	969	969	0
209	20240524	181900	152427653	969	969	969	969	0
210	20240524	181800	152427653	969	969	969	969	0
211	20240524	181700	152427653	969	969	969	969	0
212	20240524	181600	152427653	969	969	969	969	5357
213	20240524	181500	152427653	969	969	969	969	0
214	20240524	181400	152427653	969	969	969	969	0
215	20240524	181300	152427653	969	969	969	969	0
216	20240524	181200	152427653	969	969	969	969	0
217	20240524	181100	152427653	969	969	969	969	0
218	20240524	181000	152427653	969	969	969	969	0
219	20240524	180900	152427653	969	969	969	969	0
220	20240524	180800	152427653	969	969	969	969	0
221	20240524	180700	152427653	969	969	969	969	0
222	20240524	180600	152427653	969	969	969	969	0
223	20240524	180500	152427653	969	969	969	969	0
224	20240524	180400	152427653	969	969	969	969	0
225	20240524	180300	152427653	969	969	969	969	0
226	20240524	180200	152427653	969	969	969	969	0
227	20240524	180100	152427653	969	969	969	969	0
228	20240524	180000	152427653	969	969	969	969	0
229	20240524	175900	152427653	969	969	969	969	0
230	20240524	175800	152427653	969	969	969	969	0
231	20240524	175700	152427653	969	969	969	969	0
232	20240524	175600	152427653	969	969	969	969	0
233	20240524	175500	152427653	969	969	969	969	0
234	20240524	175400	152427653	969	969	969	969	0
235	20240524	175300	152427653	969	969	969	969	0
236	20240524	175200	152427653	969	969	969	969	0
237	20240524	175100	152427653	969	969	969	969	0
238	20240524	175000	152427653	969	969	969	969	0
239	20240524	174900	152427653	969	969	969	969	0
240	20240524	174800	152427653	969	969	969	969	0
241	20240524	174700	152427653	969	969	969	969	0
242	20240524	174600	152427653	969	969	969	969	5357
243	20240524	174500	152427653	969	969	969	969	0
244	20240524	174400	152427653	969	969	969	969	0
245	20240524	174300	152427653	969	969	969	969	0
246	20240524	174200	152427653	969	969	969	969	0
247	20240524	174100	152427653	969	969	969	969	0
248	20240524	174000	152427653	969	969	969	969	0
249	20240524	173900	152427653	969	969	969	969	0
250	20240524	173800	152427653	969	969	969	969	0
251	20240524	173700	152427653	969	969	969	969	0
252	20240524	173600	152427653	969	969	969	969	0
253	20240524	173500	152427653	969	969	969	969	0
254	20240524	173400	152427653	969	969	969	969	0
255	20240524	173300	152427653	969	969	969	969	0
256	20240524	173200	152427653	969	969	969	969	0
257	20240524	173100	152427653	969	969	969	969	0
258	20240524	173000	152427653	969	969	969	969	0
259	20240524	172900	152427653	969	969	969	969	0
260	20240524	172800	152427653	969	969	969	969	0
261	20240524	172700	152427653	969	969	969	969	0
262	20240524	172600	152427653	969	969	969	969	0
263	20240524	172500	152427653	969	969	969	969	0
264	20240524	172400	152427653	969	969	969	969	0
265	20240524	172300	152427653	969	969	969	969	0
266	20240524	172200	152427653	969	969	969	969	0
267	20240524	172100	152427653	969	969	969	969	0
268	20240524	172000	152427653	969	969	969	969	0
269	20240524	171900	152427653	969	969	969	969	0
270	20240524	171800	152427653	969	969	969	969	0
271	20240524	171700	152427653	969	969	969	969	0
272	20240524	171600	152427653	969	969	969	969	5357
273	20240524	171500	152427653	969	969	969	969	0
274	20240524	171400	152427653	969	969	969	969	0
275	20240524	171300	152427653	969	969	969	969	0
276	20240524	171200	152427653	969	969	969	969	0
277	20240524	171100	152427653	969	969	969	969	0
278	20240524	171000	152427653	969	969	969	969	0
279	20240524	170900	152427653	969	969	969	969	0
280	20240524	170800	152427653	969	969	969	969	0
281	20240524	170700	152427653	969	969	969	969	0
282	20240524	170600	152427653	969	969	969	969	0
283	20240524	170500	152427653	969	969	969	969	0
284	20240524	170400	152427653	969	969	969	969	0
285	20240524	170300	152427653	969	969	969	969	0
286	20240524	170200	152427653	969	969	969	969	0
287	20240524	170100	152427653	969	969	969	969	0
288	20240524	170000	152427653	969	969	969	969	0
289	20240524	165900	152427653	969	969	969	969	0
290	20240524	165800	152427653	969	969	969	969	0
291	20240524	165700	152427653	969	969	969	969	0
292	20240524	165600	152427653	969	969	969	969	0
293	20240524	165500	152427653	969	969	969	969	0
294	20240524	165400	152427653	969	969	969	969	0
295	20240524	165300	152427653	969	969	969	969	0
296	20240524	165200	152427653	969	969	969	969	0
297	20240524	165100	152427653	969	969	969	969	0
298	20240524	165000	152427653	969	969	969	969	0
299	20240524	164900	152427653	969	969	969	969	0
300	20240524	164800	152427653	969	969	969	969	0
301	20240524	164700	152427653	969	969	969	969	0
302	20240524	164600	152427653	969	969	969	969	5357
303	20240524	164500	152427653	969	969	969	969	0
304	20240524	164400	152427653	969	969	969	969	0
305	20240524	164300	152427653	969	969	969	969	0
306	20240524	164200	152427653	969	969	969	969	0
307	20240524	164100	152427653	969	969	969	969	0
308	20240524	164000	152427653	969	969	969	969	0
309	20240524	163900	152427653	969	969	969	969	0
310	20240524	163800	152427653	969	969	969	969	0
311	20240524	163700	152427653	969	969	969	969	0
312	20240524	163600	152427653	969	969	969	969	0
313	20240524	163500	152427653	969	969	969	969	0
314	20240524	163400	152427653	969	969	969	969	0
315	20240524	163300	152427653	969	969	969	969	0
316	20240524	163200	152427653	969	969	969	969	0
317	20240524	163100	152427653	969	969	969	969	0
318	20240524	163000	152427653	969	969	969	969	0
319	20240524	162900	152427653	969	969	969	969	0
320	20240524	162800	152427653	969	969	969	969	0
321	20240524	162700	152427653	969	969	969	969	0
322	20240524	162600	152427653	969	969	969	969	0
323	20240524	162500	152427653	969	969	969	969	0
324	20240524	162400	152427653	969	969	969	969	0
325	20240524	162300	152427653	969	969	969	969	0
326	20240524	162200	152427653	969	969	969	969	0
327	20240524	162100	152427653	969	969	969	969	0
328	20240524	162000	152427653	969	969	969	969	0
329	20240524	161900	152427653	969	969	969	969	0
330	20240524	161800	152427653	969	969	969	969	0
331	20240524	161700	152427653	969	969	969	969	0
332	20240524	161600	152427653	969	969	969	969	5357
333	20240524	161500	152427653	969	969	969	969	0
334	20240524	161400	152427653	969	969	969	969	0
335	20240524	161300	152427653	969	969	969	969	0
336	20240524	161200	152427653	969	969	969	969	0
337	20240524	161100	152427653	969	969	969	969	0
338	20240524	161000	152427653	969	969	969	969	0
339	20240524	160900	152427653	969	969	969	969	0
340	20240524	160800	152427653	969	969	969	969	0
341	20240524	160700	152427653	969	969	969	969	0
342	20240524	160600	152427653	969	969	969	969	0
343	20240524	160500	152427653	969	969	969	969	0
344	20240524	160400	152427653	969	969	969	969	0
345	20240524	160300	152427653	969	969	969	969	0
346	20240524	160200	152427653	969	969	969	969	0
347	20240524	160100	152427653	969	969	969	969	0
348	20240524	160000	152427653	969	969	969	969	0
349	20240524	155900	152427653	969	969	969	969	0
350	20240524	155800	152427653	969	969	969	969	0
351	20240524	155700	152427653	969	969	969	969	0
352	20240524	155600	152427653	969	969	969	969	0
353	20240524	155500	152427653	969	969	969	969	0
354	20240524	155400	152427653	969	969	969	969	0
355	20240524	155300	152427653	969	969	969	969	0
356	20240524	155200	152427653	969	969	969	969	0
357	20240524	155100	152427653	969	969	969	969	0
358	20240524	155000	152427653	969	969	969	969	0
359	20240524	154900	152427653	969	969	969	969	0
360	20240524	154800	152427653	969	969	969	969	0
361	20240524	154700	152427653	969	969	969	969	0
362	20240524	154600	152427653	969	969	969	969	5357
363	20240524	154500	152427653	969	969	969	969	0
364	20240524	154400	152427653	969	969	969	969	0
365	20240524	154300	152427653	969	969	969	969	0
366	20240524	154200	152427653	969	969	969	969	0
367	20240524	154100	152427653	969	969	969	969	0
368	20240524	154000	152427653	969	969	969	969	0
369	20240524	153900	152427653	969	969	969	969	0
370	20240524	153800	152427653	969	969	969	969	0
371	20240524	153700	152427653	969	969	969	969	0
372	20240524	153600	152427653	969	969	969	969	0
373	20240524	153500	152427653	969	969	969	969	0
374	20240524	153400	152427653	969	969	969	969	0
375	20240524	153300	152427653	969	969	969	969	0
376	20240524	153200	152427653	969	969	969	969	0
377	20240524	153100	152427653	969	969	969	969	0
378	20240524	153000	152427653	969	969	969	969	5357
379	20240524	152900	147236720	970	970	970	970	0
380	20240524	152800	147236720	970	970	970	970	0
381	20240524	152700	147236720	970	970	970	970	0
382	20240524	152600	147236720	970	970	970	970	0
383	20240524	152500	147236720	970	970	970	970	0
384	20240524	152400	147236720	970	970	970	970	0
385	20240524	152300	147236720	970	970	970	970	0
386	20240524	152200	147236720	970	970	970	970	0
387	20240524	152100	147236720	970	970	970	970	0
388	20240524	152000	147236720	970	970	970	970	0
389	20240524	151900	147236720	970	970	970	970	16
390	20240524	151800	147221200	967	967	967	967	10
391	20240524	151700	147211530	970	970	970	970	100
392	20240524	151600	147114530	970	970	970	970	1
393	20240524	151500	147113560	966	966	966	966	105
394	20240524	151400	147012130	966	966	966	966	950
395	20240524	151300	146094430	966	971	971	966	1265
396	20240524	151200	144870818	971	971	971	971	0
397	20240524	151100	144870818	971	971	971	971	0
398	20240524	151000	144870818	971	971	971	971	0
399	20240524	150900	144870818	971	971	971	971	4
400	20240524	150800	144866934	971	971	971	971	1
401	20240524	150700	144865963	971	971	971	971	39
402	20240524	150600	144828094	971	971	971	971	70
403	20240524	150500	144760124	970	970	970	970	0
404	20240524	150400	144760124	970	970	970	970	0
405	20240524	150300	144760124	970	970	970	970	1
406	20240524	150200	144759154	970	970	970	970	0
407	20240524	150100	144759154	970	970	970	970	0
408	20240524	150000	144759154	970	970	970	970	10
409	20240524	145900	144749454	971	970	971	970	60
410	20240524	145800	144691244	971	971	971	971	1
411	20240524	145700	144690273	970	970	970	970	0
412	20240524	145600	144690273	970	970	970	970	0
413	20240524	145500	144690273	970	970	970	970	1000
414	20240524	145400	143720273	970	970	970	970	0
415	20240524	145300	143720273	970	970	970	970	10
416	20240524	145200	143710573	970	970	970	970	0
417	20240524	145100	143710573	970	970	970	970	0
418	20240524	145000	143710573	970	970	970	970	0
419	20240524	144900	143710573	970	970	970	970	0
420	20240524	144800	143710573	970	970	970	970	200
421	20240524	144700	143516573	970	970	970	970	1
422	20240524	144600	143515603	966	968	968	966	8500
423	20240524	144500	135303660	970	970	970	970	0
424	20240524	144400	135303660	970	970	970	970	0
425	20240524	144300	135303660	970	970	970	970	0
426	20240524	144200	135303660	970	970	970	970	0
427	20240524	144100	135303660	970	968	970	967	200
428	20240524	144000	135109910	969	969	969	969	2
429	20240524	143900	135107972	969	968	969	968	2
430	20240524	143800	135106035	967	967	967	967	1
431	20240524	143700	135105068	970	970	970	970	11
432	20240524	143600	135094398	970	970	970	970	1
433	20240524	143500	135093428	966	967	967	966	3166
434	20240524	143400	132034583	967	972	972	967	14700
435	20240524	143300	117784166	974	974	974	974	0
436	20240524	143200	117784166	974	974	974	974	10
437	20240524	143100	117774426	974	974	974	974	0
438	20240524	143000	117774426	974	974	974	974	0
439	20240524	142900	117774426	974	974	974	974	0
440	20240524	142800	117774426	974	974	974	974	0
441	20240524	142700	117774426	974	974	974	974	0
442	20240524	142600	117774426	974	974	974	974	0
443	20240524	142500	117774426	974	974	974	974	0
444	20240524	142400	117774426	974	974	974	974	0
445	20240524	142300	117774426	974	974	974	974	0
446	20240524	142200	117774426	974	974	974	974	0
447	20240524	142100	117774426	974	974	974	974	0
448	20240524	142000	117774426	974	974	974	974	0
449	20240524	141900	117774426	974	974	974	974	2
450	20240524	141800	117772478	974	974	974	974	0
451	20240524	141700	117772478	974	974	974	974	0
452	20240524	141600	117772478	974	974	974	974	20
453	20240524	141500	117752998	974	974	974	974	21
454	20240524	141400	117732544	974	974	974	974	0
455	20240524	141300	117732544	974	974	974	974	0
456	20240524	141200	117732544	974	974	974	974	1
457	20240524	141100	117731570	974	974	974	974	0
458	20240524	141000	117731570	974	974	974	974	1
459	20240524	140900	117730596	970	970	970	970	0
460	20240524	140800	117730596	970	970	970	970	145
461	20240524	140700	117589946	974	974	974	974	16
462	20240524	140600	117574362	970	970	970	970	0
463	20240524	140500	117574362	970	970	970	970	0
464	20240524	140400	117574362	970	970	970	970	5
465	20240524	140300	117569512	970	970	970	970	10
466	20240524	140200	117559812	974	974	974	974	0
467	20240524	140100	117559812	974	974	974	974	1
468	20240524	140000	117558838	970	970	970	970	1
469	20240524	135900	117557868	969	969	969	969	0
470	20240524	135800	117557868	969	973	973	969	25000
471	20240524	135700	93324317	975	975	975	975	0
472	20240524	135600	93324317	975	975	975	975	0
473	20240524	135500	93324317	975	975	975	975	0
474	20240524	135400	93324317	975	975	975	975	0
475	20240524	135300	93324317	975	975	975	975	0
476	20240524	135200	93324317	975	973	975	973	1001
477	20240524	135100	92350342	975	975	975	975	0
478	20240524	135000	92350342	975	975	975	975	0
479	20240524	134900	92350342	975	975	975	975	0
480	20240524	134800	92350342	975	975	975	975	0
481	20240524	134700	92350342	975	975	975	975	0
482	20240524	134600	92350342	975	975	975	975	0
483	20240524	134500	92350342	975	975	975	975	0
484	20240524	134400	92350342	975	975	975	975	0
485	20240524	134300	92350342	975	975	975	975	0
486	20240524	134200	92350342	975	975	975	975	2
487	20240524	134100	92348392	975	975	975	975	0
488	20240524	134000	92348392	975	975	975	975	119
489	20240524	133900	92232367	975	975	975	975	2
490	20240524	133800	92230417	975	975	975	975	0
491	20240524	133700	92230417	975	975	975	975	0
492	20240524	133600	92230417	975	975	975	975	0
493	20240524	133500	92230417	975	975	975	975	0
494	20240524	133400	92230417	975	975	975	975	0
495	20240524	133300	92230417	975	975	975	975	1
496	20240524	133200	92229442	971	971	971	971	0
497	20240524	133100	92229442	971	971	971	971	0
498	20240524	133000	92229442	971	972	972	971	182
499	20240524	132900	92052707	976	976	976	976	0
500	20240524	132800	92052707	976	976	976	976	0
501	20240524	132700	92052707	976	976	976	976	0
502	20240524	132600	92052707	976	976	976	976	0
503	20240524	132500	92052707	976	976	976	976	1
504	20240524	132400	92051731	976	976	976	976	2
505	20240524	132300	92049779	976	976	976	976	3
506	20240524	132200	92046851	976	976	976	976	0
507	20240524	132100	92046851	976	976	976	976	1
508	20240524	132000	92045875	970	970	970	970	0
509	20240524	131900	92045875	970	970	970	970	0
510	20240524	131800	92045875	970	970	970	970	0
511	20240524	131700	92045875	970	971	971	970	1538
512	20240524	131600	90552715	975	975	975	975	100
513	20240524	131500	90455215	975	975	975	975	200
514	20240524	131400	90260215	975	975	975	975	0
515	20240524	131300	90260215	975	975	975	975	0
516	20240524	131200	90260215	975	975	975	975	500
517	20240524	131100	89772715	975	975	975	975	0
518	20240524	131000	89772715	975	975	975	975	1
519	20240524	130900	89771740	969	969	969	969	0
520	20240524	130800	89771740	969	975	975	969	6680
521	20240524	130700	83288430	975	975	975	975	0
522	20240524	130600	83288430	975	975	975	975	30
523	20240524	130500	83259180	975	975	975	975	0
524	20240524	130400	83259180	975	975	975	975	0
525	20240524	130300	83259180	975	975	975	975	0
526	20240524	130200	83259180	975	975	975	975	0
527	20240524	130100	83259180	975	975	975	975	0
528	20240524	130000	83259180	975	975	975	975	0
529	20240524	125900	83259180	975	975	975	975	0
530	20240524	125800	83259180	975	975	975	975	0
531	20240524	125700	83259180	975	975	975	975	0
532	20240524	125600	83259180	975	975	975	975	5
533	20240524	125500	83254305	976	976	976	976	0
534	20240524	125400	83254305	976	976	976	976	0
535	20240524	125300	83254305	976	976	976	976	0
536	20240524	125200	83254305	976	976	976	976	0
537	20240524	125100	83254305	976	976	976	976	0
538	20240524	125000	83254305	976	974	976	970	14001
539	20240524	124900	69652268	976	976	976	976	0
540	20240524	124800	69652268	976	976	976	976	0
541	20240524	124700	69652268	976	976	976	976	0
542	20240524	124600	69652268	976	976	976	976	0
543	20240524	124500	69652268	976	976	976	976	0
544	20240524	124400	69652268	976	976	976	976	0
545	20240524	124300	69652268	976	976	976	976	0
546	20240524	124200	69652268	976	975	976	975	2
547	20240524	124100	69650317	975	975	975	975	0
548	20240524	124000	69650317	975	975	975	975	0
549	20240524	123900	69650317	975	975	975	975	0
550	20240524	123800	69650317	975	975	975	975	260
551	20240524	123700	69396817	975	975	975	975	500
552	20240524	123600	68909317	975	975	975	975	512
553	20240524	123500	68410117	975	975	975	975	0
554	20240524	123400	68410117	975	975	975	975	0
555	20240524	123300	68410117	975	975	975	975	100
556	20240524	123200	68312617	975	975	975	975	40
557	20240524	123100	68273617	975	975	975	975	0
558	20240524	123000	68273617	975	975	975	975	0
559	20240524	122900	68273617	975	975	975	975	0
560	20240524	122800	68273617	975	975	975	975	0
561	20240524	122700	68273617	975	975	975	975	0
562	20240524	122600	68273617	975	975	975	975	0
563	20240524	122500	68273617	975	975	975	975	100
564	20240524	122400	68176117	975	975	975	975	0
565	20240524	122300	68176117	975	975	975	975	0
566	20240524	122200	68176117	975	974	975	974	100
567	20240524	122100	68078628	975	973	975	971	2928
568	20240524	122000	65232697	975	975	975	975	0
569	20240524	121900	65232697	975	975	975	975	2
570	20240524	121800	65230747	975	975	975	975	2
571	20240524	121700	65228797	975	975	975	975	0
572	20240524	121600	65228797	975	975	975	975	0
573	20240524	121500	65228797	975	975	975	975	0
574	20240524	121400	65228797	975	975	975	975	0
575	20240524	121300	65228797	975	975	975	975	0
576	20240524	121200	65228797	975	975	975	975	0
577	20240524	121100	65228797	975	975	975	975	0
578	20240524	121000	65228797	975	975	975	975	0
579	20240524	120900	65228797	975	975	975	975	322
580	20240524	120800	64914847	976	976	976	976	0
581	20240524	120700	64914847	976	976	976	976	2
582	20240524	120600	64912895	976	976	976	976	2
583	20240524	120500	64910943	975	975	975	975	0
584	20240524	120400	64910943	975	976	976	975	1001
585	20240524	120300	63934967	975	975	975	975	1203
586	20240524	120200	62762042	975	976	976	975	154
587	20240524	120100	62611812	975	975	975	975	0
588	20240524	120000	62611812	975	975	975	975	0
589	20240524	115900	62611812	975	975	975	975	0
590	20240524	115800	62611812	975	975	975	975	3078
591	20240524	115700	59610762	975	975	975	975	0
592	20240524	115600	59610762	975	975	975	975	0
593	20240524	115500	59610762	975	975	975	975	0
594	20240524	115400	59610762	975	975	975	975	0
595	20240524	115300	59610762	975	975	975	975	0
596	20240524	115200	59610762	975	975	975	975	0
597	20240524	115100	59610762	975	975	975	975	0
598	20240524	115000	59610762	975	975	975	975	0
599	20240524	114900	59610762	975	975	975	975	0
600	20240524	114800	59610762	975	975	975	975	10
601	20240524	114700	59601012	974	974	974	974	57
602	20240524	114600	59545494	974	974	974	974	0
603	20240524	114500	59545494	974	974	974	974	53
604	20240524	114400	59493872	975	975	975	975	13
605	20240524	114300	59481197	976	977	977	976	290
606	20240524	114200	59198156	976	976	976	976	0
607	20240524	114100	59198156	976	976	976	976	0
608	20240524	114000	59198156	976	976	976	976	0
609	20240524	113900	59198156	976	976	976	976	0
610	20240524	113800	59198156	976	976	976	976	13
611	20240524	113700	59185468	976	976	976	976	300
612	20240524	113600	58892668	976	976	976	976	187
613	20240524	113500	58710156	976	976	976	976	0
614	20240524	113400	58710156	976	976	976	976	0
615	20240524	113300	58710156	976	976	976	976	0
616	20240524	113200	58710156	976	976	976	976	0
617	20240524	113100	58710156	976	976	976	976	0
618	20240524	113000	58710156	976	976	976	976	0
619	20240524	112900	58710156	976	976	976	976	0
620	20240524	112800	58710156	976	976	976	976	39
621	20240524	112700	58672092	974	974	974	974	0
622	20240524	112600	58672092	974	977	977	974	749
623	20240524	112500	57940349	977	977	977	977	0
624	20240524	112400	57940349	977	977	977	977	0
625	20240524	112300	57940349	977	977	977	977	1
626	20240524	112200	57939372	977	977	977	977	0
627	20240524	112100	57939372	977	977	977	977	0
628	20240524	112000	57939372	977	977	977	977	0
629	20240524	111900	57939372	977	977	977	977	0
630	20240524	111800	57939372	977	977	977	977	0
631	20240524	111700	57939372	977	978	978	977	100
632	20240524	111600	57841622	977	975	977	975	100
633	20240524	111500	57744056	972	972	972	972	0
634	20240524	111400	57744056	972	972	972	972	0
635	20240524	111300	57744056	972	972	972	972	0
636	20240524	111200	57744056	972	972	972	972	0
637	20240524	111100	57744056	972	972	972	972	0
638	20240524	111000	57744056	972	972	972	972	0
639	20240524	110900	57744056	972	972	972	972	0
640	20240524	110800	57744056	972	972	972	972	0
641	20240524	110700	57744056	972	972	972	972	50
642	20240524	110600	57695456	972	973	973	972	31
643	20240524	110500	57665303	973	973	973	973	0
644	20240524	110400	57665303	973	973	973	973	0
645	20240524	110300	57665303	973	973	973	973	0
646	20240524	110200	57665303	973	973	973	973	48
647	20240524	110100	57618599	973	974	974	973	652
648	20240524	110000	56984105	974	974	974	974	2903
649	20240524	105900	54156583	973	973	973	973	0
650	20240524	105800	54156583	973	973	974	973	811
651	20240524	105700	53367469	974	974	974	974	0
652	20240524	105600	53367469	974	974	974	974	86
653	20240524	105500	53283705	973	973	973	973	0
654	20240524	105400	53283705	973	973	973	973	0
655	20240524	105300	53283705	973	973	973	973	1813
656	20240524	105200	51519656	974	974	974	974	0
657	20240524	105100	51519656	974	974	974	974	239
658	20240524	105000	51286870	975	975	975	975	40
659	20240524	104900	51247870	975	975	975	975	16
660	20240524	104800	51232270	975	975	975	975	0
661	20240524	104700	51232270	975	975	975	975	10
662	20240524	104600	51222520	975	976	976	975	533
663	20240524	104500	50702749	978	978	978	978	0
664	20240524	104400	50702749	978	978	978	978	23
665	20240524	104300	50680255	978	978	978	978	106
666	20240524	104200	50576587	978	978	978	978	0
667	20240524	104100	50576587	978	978	978	978	6
668	20240524	104000	50570719	978	978	978	978	0
669	20240524	103900	50570719	978	978	978	978	0
670	20240524	103800	50570719	978	978	978	978	0
671	20240524	103700	50570719	978	978	978	978	20
672	20240524	103600	50551159	978	978	978	978	80
673	20240524	103500	50472919	978	978	978	978	35
674	20240524	103400	50438689	978	978	978	978	0
675	20240524	103300	50438689	978	978	978	978	0
676	20240524	103200	50438689	978	979	979	978	3
677	20240524	103100	50435754	975	977	977	975	1500
678	20240524	103000	48973151	977	977	977	977	0
679	20240524	102900	48973151	977	977	977	977	0
680	20240524	102800	48973151	977	977	977	977	0
681	20240524	102700	48973151	977	977	977	977	0
682	20240524	102600	48973151	977	977	977	977	0
683	20240524	102500	48973151	977	977	977	977	37
684	20240524	102400	48937002	977	978	978	977	3000
685	20240524	102300	46005996	977	977	977	977	0
686	20240524	102200	46005996	977	977	977	977	0
687	20240524	102100	46005996	977	977	977	977	2065
688	20240524	102000	43988491	977	977	977	977	0
689	20240524	101900	43988491	977	978	978	977	181
690	20240524	101800	43811542	978	978	978	978	0
691	20240524	101700	43811542	978	978	978	978	46
692	20240524	101600	43766554	978	978	978	978	5
693	20240524	101500	43761664	977	979	979	977	104
694	20240524	101400	43660002	976	976	976	976	26
695	20240524	101300	43634626	976	976	976	976	32
696	20240524	101200	43603394	979	979	979	979	0
697	20240524	101100	43603394	979	979	979	979	0
698	20240524	101000	43603394	979	979	979	979	1
699	20240524	100900	43602415	978	979	979	978	321
700	20240524	100800	43288377	980	980	980	980	0
701	20240524	100700	43288377	980	980	980	980	0
702	20240524	100600	43288377	980	980	980	980	1
703	20240524	100500	43287397	978	978	978	978	190
704	20240524	100400	43101577	979	980	980	979	3
705	20240524	100300	43098638	980	980	980	980	27
706	20240524	100200	43072178	980	980	980	980	0
707	20240524	100100	43072178	980	980	980	980	0
708	20240524	100000	43072178	980	980	980	980	0
709	20240524	095900	43072178	980	980	980	980	0
710	20240524	095800	43072178	980	980	980	980	0
711	20240524	095700	43072178	980	980	980	980	0
712	20240524	095600	43072178	980	978	980	978	308
713	20240524	095500	42770432	980	980	980	980	0
714	20240524	095400	42770432	980	980	980	980	0
715	20240524	095300	42770432	980	980	980	980	500
716	20240524	095200	42280432	980	980	980	980	0
717	20240524	095100	42280432	980	978	980	978	300
718	20240524	095000	41986572	980	980	980	980	0
719	20240524	094900	41986572	980	976	980	976	2
720	20240524	094800	41984616	975	975	975	975	0
721	20240524	094700	41984616	975	975	975	975	0
722	20240524	094600	41984616	975	975	975	975	0
723	20240524	094500	41984616	975	975	975	975	125
724	20240524	094400	41862741	975	975	975	975	1
725	20240524	094300	41861766	975	975	975	975	2
726	20240524	094200	41859816	975	975	975	975	101
727	20240524	094100	41761341	975	975	975	975	649
728	20240524	094000	41128566	975	975	975	975	4
729	20240524	093900	41124666	975	975	975	975	1
730	20240524	093800	41123691	975	970	975	970	102
731	20240524	093700	41024246	970	970	970	970	4694
732	20240524	093600	36471066	970	970	975	970	415
733	20240524	093500	36068511	975	975	977	970	406
734	20240524	093400	35673138	978	970	978	970	5
735	20240524	093300	35668264	980	981	981	969	22165
736	20240524	093200	13983122	981	983	983	981	3900
737	20240524	093100	10156073	984	984	984	984	0
738	20240524	093000	10156073	984	984	984	984	1
739	20240524	092900	10155089	986	986	986	986	0
740	20240524	092800	10155089	986	986	986	986	0
741	20240524	092700	10155089	986	986	986	986	3
742	20240524	092600	10152131	983	983	983	983	2000
743	20240524	092500	8186131	986	986	986	986	0
744	20240524	092400	8186131	986	986	986	986	3
745	20240524	092300	8183173	986	986	986	986	0
746	20240524	092200	8183173	986	986	986	986	1
747	20240524	092100	8182187	983	983	983	983	0
748	20240524	092000	8182187	983	983	983	983	0
749	20240524	091900	8182187	983	983	983	983	0
750	20240524	091800	8182187	983	983	983	983	77
751	20240524	091700	8106496	983	983	983	983	708
752	20240524	091600	7410532	983	981	983	981	200
753	20240524	091500	7214132	983	983	983	983	1
754	20240524	091400	7213149	981	981	981	981	109
755	20240524	091300	7106220	984	984	984	984	0
756	20240524	091200	7106220	984	984	984	984	15
757	20240524	091100	7091460	984	984	984	984	8
758	20240524	091000	7083588	986	986	986	986	0
759	20240524	090900	7083588	986	984	986	980	3404
760	20240524	090800	3742959	986	985	986	984	530
761	20240524	090700	3221105	986	986	986	986	304
762	20240524	090600	2921361	985	985	985	985	0
763	20240524	090500	2921361	985	986	986	985	1000
764	20240524	090400	1936356	986	986	986	986	34
765	20240524	090300	1902832	986	986	986	986	1
766	20240524	090200	1901846	990	990	990	990	0
767	20240524	090100	1901846	990	987	990	987	2
768	20240524	090000	1899869	989	989	989	989	1921