KissMeData/012170/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185800	960356940	957	957	957	957	6232
3	20240529	185700	960356940	957	957	957	957	0
4	20240529	185600	960356940	957	957	957	957	0
5	20240529	185500	960356940	957	957	957	957	0
6	20240529	185400	960356940	957	957	957	957	0
7	20240529	185300	960356940	957	957	957	957	0
8	20240529	185200	960356940	957	957	957	957	0
9	20240529	185100	960356940	957	957	957	957	0
10	20240529	185000	960356940	957	957	957	957	0
11	20240529	184900	960356940	957	957	957	957	0
12	20240529	184800	960356940	957	957	957	957	0
13	20240529	184700	960356940	957	957	957	957	0
14	20240529	184600	960356940	957	957	957	957	0
15	20240529	184500	960356940	957	957	957	957	0
16	20240529	184400	960356940	957	957	957	957	0
17	20240529	184300	960356940	957	957	957	957	0
18	20240529	184200	960356940	957	957	957	957	0
19	20240529	184100	960356940	957	957	957	957	0
20	20240529	184000	960356940	957	957	957	957	0
21	20240529	183900	960356940	957	957	957	957	0
22	20240529	183800	960356940	957	957	957	957	0
23	20240529	183700	960356940	957	957	957	957	0
24	20240529	183600	960356940	957	957	957	957	0
25	20240529	183500	960356940	957	957	957	957	0
26	20240529	183400	960356940	957	957	957	957	0
27	20240529	183300	960356940	957	957	957	957	0
28	20240529	183200	960356940	957	957	957	957	0
29	20240529	183100	960356940	957	957	957	957	0
30	20240529	183000	960356940	957	957	957	957	0
31	20240529	182900	960356940	957	957	957	957	0
32	20240529	182800	960356940	957	957	957	957	6232
33	20240529	182700	960356940	957	957	957	957	0
34	20240529	182600	960356940	957	957	957	957	0
35	20240529	182500	960356940	957	957	957	957	0
36	20240529	182400	960356940	957	957	957	957	0
37	20240529	182300	960356940	957	957	957	957	0
38	20240529	182200	960356940	957	957	957	957	0
39	20240529	182100	960356940	957	957	957	957	0
40	20240529	182000	960356940	957	957	957	957	0
41	20240529	181900	960356940	957	957	957	957	0
42	20240529	181800	960356940	957	957	957	957	0
43	20240529	181700	960356940	957	957	957	957	0
44	20240529	181600	960356940	957	957	957	957	0
45	20240529	181500	960356940	957	957	957	957	0
46	20240529	181400	960356940	957	957	957	957	0
47	20240529	181300	960356940	957	957	957	957	0
48	20240529	181200	960356940	957	957	957	957	0
49	20240529	181100	960356940	957	957	957	957	0
50	20240529	181000	960356940	957	957	957	957	0
51	20240529	180900	960356940	957	957	957	957	0
52	20240529	180800	960356940	957	957	957	957	0
53	20240529	180700	960356940	957	957	957	957	0
54	20240529	180600	960356940	957	957	957	957	0
55	20240529	180500	960356940	957	957	957	957	0
56	20240529	180400	960356940	957	957	957	957	0
57	20240529	180300	960356940	957	957	957	957	0
58	20240529	180200	960356940	957	957	957	957	0
59	20240529	180100	960356940	957	957	957	957	0
60	20240529	180000	960356940	957	957	957	957	0
61	20240529	175900	960356940	957	957	957	957	0
62	20240529	175800	960356940	957	957	957	957	6232
63	20240529	175700	960356940	957	957	957	957	0
64	20240529	175600	960356940	957	957	957	957	0
65	20240529	175500	960356940	957	957	957	957	0
66	20240529	175400	960356940	957	957	957	957	0
67	20240529	175300	960356940	957	957	957	957	0
68	20240529	175200	960356940	957	957	957	957	0
69	20240529	175100	960356940	957	957	957	957	0
70	20240529	175000	960356940	957	957	957	957	0
71	20240529	174900	960356940	957	957	957	957	0
72	20240529	174800	960356940	957	957	957	957	0
73	20240529	174700	960356940	957	957	957	957	0
74	20240529	174600	960356940	957	957	957	957	0
75	20240529	174500	960356940	957	957	957	957	0
76	20240529	174400	960356940	957	957	957	957	0
77	20240529	174300	960356940	957	957	957	957	0
78	20240529	174200	960356940	957	957	957	957	0
79	20240529	174100	960356940	957	957	957	957	0
80	20240529	174000	960356940	957	957	957	957	0
81	20240529	173900	960356940	957	957	957	957	0
82	20240529	173800	960356940	957	957	957	957	0
83	20240529	173700	960356940	957	957	957	957	0
84	20240529	173600	960356940	957	957	957	957	0
85	20240529	173500	960356940	957	957	957	957	0
86	20240529	173400	960356940	957	957	957	957	0
87	20240529	173300	960356940	957	957	957	957	0
88	20240529	173200	960356940	957	957	957	957	0
89	20240529	173100	960356940	957	957	957	957	0
90	20240529	173000	960356940	957	957	957	957	0
91	20240529	172900	960356940	957	957	957	957	0
92	20240529	172800	960356940	957	957	957	957	6232
93	20240529	172700	960356940	957	957	957	957	0
94	20240529	172600	960356940	957	957	957	957	0
95	20240529	172500	960356940	957	957	957	957	0
96	20240529	172400	960356940	957	957	957	957	0
97	20240529	172300	960356940	957	957	957	957	0
98	20240529	172200	960356940	957	957	957	957	0
99	20240529	172100	960356940	957	957	957	957	0
100	20240529	172000	960356940	957	957	957	957	0
101	20240529	171900	960356940	957	957	957	957	0
102	20240529	171800	960356940	957	957	957	957	0
103	20240529	171700	960356940	957	957	957	957	0
104	20240529	171600	960356940	957	957	957	957	0
105	20240529	171500	960356940	957	957	957	957	0
106	20240529	171400	960356940	957	957	957	957	0
107	20240529	171300	960356940	957	957	957	957	0
108	20240529	171200	960356940	957	957	957	957	0
109	20240529	171100	960356940	957	957	957	957	0
110	20240529	171000	960356940	957	957	957	957	0
111	20240529	170900	960356940	957	957	957	957	0
112	20240529	170800	960356940	957	957	957	957	0
113	20240529	170700	960356940	957	957	957	957	0
114	20240529	170600	960356940	957	957	957	957	0
115	20240529	170500	960356940	957	957	957	957	0
116	20240529	170400	960356940	957	957	957	957	0
117	20240529	170300	960356940	957	957	957	957	0
118	20240529	170200	960356940	957	957	957	957	0
119	20240529	170100	960356940	957	957	957	957	0
120	20240529	170000	960356940	957	957	957	957	0
121	20240529	165900	960356940	957	957	957	957	0
122	20240529	165800	960356940	957	957	957	957	6232
123	20240529	165700	960356940	957	957	957	957	0
124	20240529	165600	960356940	957	957	957	957	0
125	20240529	165500	960356940	957	957	957	957	0
126	20240529	165400	960356940	957	957	957	957	0
127	20240529	165300	960356940	957	957	957	957	0
128	20240529	165200	960356940	957	957	957	957	0
129	20240529	165100	960356940	957	957	957	957	0
130	20240529	165000	960356940	957	957	957	957	0
131	20240529	164900	960356940	957	957	957	957	0
132	20240529	164800	960356940	957	957	957	957	0
133	20240529	164700	960356940	957	957	957	957	0
134	20240529	164600	960356940	957	957	957	957	0
135	20240529	164500	960356940	957	957	957	957	0
136	20240529	164400	960356940	957	957	957	957	0
137	20240529	164300	960356940	957	957	957	957	0
138	20240529	164200	960356940	957	957	957	957	0
139	20240529	164100	960356940	957	957	957	957	0
140	20240529	164000	960356940	957	957	957	957	0
141	20240529	163900	960356940	957	957	957	957	0
142	20240529	163800	960356940	957	957	957	957	0
143	20240529	163700	960356940	957	957	957	957	0
144	20240529	163600	960356940	957	957	957	957	0
145	20240529	163500	960356940	957	957	957	957	0
146	20240529	163400	960356940	957	957	957	957	0
147	20240529	163300	960356940	957	957	957	957	0
148	20240529	163200	960356940	957	957	957	957	0
149	20240529	163100	960356940	957	957	957	957	0
150	20240529	163000	960356940	957	957	957	957	0
151	20240529	162900	960356940	957	957	957	957	0
152	20240529	162800	960356940	957	957	957	957	6232
153	20240529	162700	960356940	957	957	957	957	0
154	20240529	162600	960356940	957	957	957	957	0
155	20240529	162500	960356940	957	957	957	957	0
156	20240529	162400	960356940	957	957	957	957	0
157	20240529	162300	960356940	957	957	957	957	0
158	20240529	162200	960356940	957	957	957	957	0
159	20240529	162100	960356940	957	957	957	957	0
160	20240529	162000	960356940	957	957	957	957	0
161	20240529	161900	960356940	957	957	957	957	0
162	20240529	161800	960356940	957	957	957	957	0
163	20240529	161700	960356940	957	957	957	957	0
164	20240529	161600	960356940	957	957	957	957	0
165	20240529	161500	960356940	957	957	957	957	0
166	20240529	161400	960356940	957	957	957	957	0
167	20240529	161300	960356940	957	957	957	957	0
168	20240529	161200	960356940	957	957	957	957	0
169	20240529	161100	960356940	957	957	957	957	0
170	20240529	161000	960356940	957	957	957	957	0
171	20240529	160900	960356940	957	957	957	957	0
172	20240529	160800	960356940	957	957	957	957	0
173	20240529	160700	960356940	957	957	957	957	0
174	20240529	160600	960356940	957	957	957	957	0
175	20240529	160500	960356940	957	957	957	957	0
176	20240529	160400	960356940	957	957	957	957	0
177	20240529	160300	960356940	957	957	957	957	0
178	20240529	160200	960356940	957	957	957	957	0
179	20240529	160100	960356940	957	957	957	957	0
180	20240529	160000	960356940	957	957	957	957	0
181	20240529	155900	960356940	957	957	957	957	0
182	20240529	155800	960356940	957	957	957	957	6232
183	20240529	155700	960356940	957	957	957	957	0
184	20240529	155600	960356940	957	957	957	957	0
185	20240529	155500	960356940	957	957	957	957	0
186	20240529	155400	960356940	957	957	957	957	0
187	20240529	155300	960356940	957	957	957	957	0
188	20240529	155200	960356940	957	957	957	957	0
189	20240529	155100	960356940	957	957	957	957	0
190	20240529	155000	960356940	957	957	957	957	0
191	20240529	154900	960356940	957	957	957	957	0
192	20240529	154800	960356940	957	957	957	957	0
193	20240529	154700	960356940	957	957	957	957	0
194	20240529	154600	960356940	957	957	957	957	0
195	20240529	154500	960356940	957	957	957	957	0
196	20240529	154400	960356940	957	957	957	957	0
197	20240529	154300	960356940	957	957	957	957	0
198	20240529	154200	960356940	957	957	957	957	0
199	20240529	154100	960356940	957	957	957	957	0
200	20240529	154000	960356940	957	957	957	957	0
201	20240529	153900	960356940	957	957	957	957	0
202	20240529	153800	960356940	957	957	957	957	0
203	20240529	153700	960356940	957	957	957	957	0
204	20240529	153600	960356940	957	957	957	957	0
205	20240529	153500	960356940	957	957	957	957	0
206	20240529	153400	960356940	957	957	957	957	0
207	20240529	153300	960356940	957	957	957	957	0
208	20240529	153200	960356940	957	957	957	957	0
209	20240529	153100	960356940	957	957	957	957	0
210	20240529	153000	960356940	957	957	957	957	6232
211	20240529	152900	954392916	960	960	960	960	0
212	20240529	152800	954392916	960	960	960	960	0
213	20240529	152700	954392916	960	960	960	960	0
214	20240529	152600	954392916	960	960	960	960	0
215	20240529	152500	954392916	960	960	960	960	0
216	20240529	152400	954392916	960	960	960	960	0
217	20240529	152300	954392916	960	960	960	960	0
218	20240529	152200	954392916	960	960	960	960	0
219	20240529	152100	954392916	960	960	960	960	0
220	20240529	152000	954392916	960	960	960	960	0
221	20240529	151900	954392916	960	957	960	956	1076
222	20240529	151800	953363167	957	960	960	957	9066
223	20240529	151700	944676346	960	959	960	958	2472
224	20240529	151600	942308033	960	959	960	957	2541
225	20240529	151500	939871788	962	961	962	958	3511
226	20240529	151400	936505069	962	962	962	962	1508
227	20240529	151300	935054373	962	962	962	962	54
228	20240529	151200	935002425	962	962	962	960	215
229	20240529	151100	934795995	962	958	962	958	2684
230	20240529	151000	932220195	961	958	961	958	4200
231	20240529	150900	928189345	960	960	960	958	124
232	20240529	150800	928070327	960	960	960	960	200
233	20240529	150700	927878327	960	958	960	958	733
234	20240529	150600	927176111	957	956	957	956	661
235	20240529	150500	926544175	956	963	963	956	8235
236	20240529	150400	918657462	963	959	963	959	1743
237	20240529	150300	916985525	963	959	963	959	2110
238	20240529	150200	914961998	959	958	959	958	5558
239	20240529	150100	909634886	958	958	958	958	1780
240	20240529	150000	907929646	958	958	959	957	777
241	20240529	145900	907184810	955	962	962	955	48862
242	20240529	145800	860300419	962	962	963	962	9363
243	20240529	145700	851293211	963	963	963	963	501
244	20240529	145600	850810748	963	963	963	963	1
245	20240529	145500	850809785	962	964	964	962	3672
246	20240529	145400	847273645	963	964	964	963	9807
247	20240529	145300	837822374	965	965	965	965	2194
248	20240529	145200	835705164	965	965	966	965	211
249	20240529	145100	835501518	965	965	965	965	1000
250	20240529	145000	834536518	965	965	965	965	0
251	20240529	144900	834536518	965	965	965	965	20
252	20240529	144800	834517218	964	965	965	964	999
253	20240529	144700	833554082	964	964	964	964	235
254	20240529	144600	833327542	964	965	965	964	3591
255	20240529	144500	829865518	965	966	966	965	6734
256	20240529	144400	823365911	966	966	966	966	0
257	20240529	144300	823365911	966	966	966	966	0
258	20240529	144200	823365911	966	966	966	966	1097
259	20240529	144100	822306209	966	968	968	966	2560
260	20240529	144000	819833145	968	968	968	968	40
261	20240529	143900	819794425	968	968	968	968	6
262	20240529	143800	819788617	968	968	969	967	1591
263	20240529	143700	818248043	968	968	968	968	4166
264	20240529	143600	814215355	968	968	968	967	2052
265	20240529	143500	812229069	968	966	968	966	2532
266	20240529	143400	809782851	967	972	972	967	37742
267	20240529	143300	773210308	972	972	972	972	566
268	20240529	143200	772660156	971	971	971	971	9054
269	20240529	143100	763868722	972	972	973	972	1307
270	20240529	143000	762598311	971	971	971	971	2500
271	20240529	142900	760170811	972	973	973	972	2001
272	20240529	142800	758225838	973	973	973	973	3
273	20240529	142700	758222919	973	973	973	973	0
274	20240529	142600	758222919	973	973	973	973	24
275	20240529	142500	758199567	971	972	972	971	1744
276	20240529	142400	756506121	972	972	972	972	3
277	20240529	142300	756503205	971	971	971	971	0
278	20240529	142200	756503205	971	971	971	971	1725
279	20240529	142100	754828230	971	971	971	970	3764
280	20240529	142000	751173615	971	971	971	971	15954
281	20240529	141900	735682281	971	970	971	970	2230
282	20240529	141800	733516952	971	970	971	970	6017
283	20240529	141700	727676445	970	971	971	970	5345
284	20240529	141600	722491450	971	971	971	971	2025
285	20240529	141500	720525175	973	973	973	973	0
286	20240529	141400	720525175	973	972	973	972	5
287	20240529	141300	720520314	972	972	972	972	0
288	20240529	141200	720520314	972	972	972	972	9
289	20240529	141100	720511566	972	973	973	972	287
290	20240529	141000	720232405	972	972	972	972	1
291	20240529	140900	720231433	972	972	972	972	27
292	20240529	140800	720205189	973	973	973	973	1
293	20240529	140700	720204216	971	972	973	971	20804
294	20240529	140600	700002742	972	972	972	972	9549
295	20240529	140500	690721114	973	973	973	973	1015
296	20240529	140400	689733519	976	974	976	973	10739
297	20240529	140300	679283670	973	973	973	973	1038
298	20240529	140200	678273696	973	974	974	973	521
299	20240529	140100	677766742	974	974	974	974	147
300	20240529	140000	677623564	974	974	974	974	2451
301	20240529	135900	675236290	974	974	974	974	2548
302	20240529	135800	672754538	974	974	974	974	0
303	20240529	135700	672754538	974	974	974	974	0
304	20240529	135600	672754538	974	975	975	974	4957
305	20240529	135500	667922463	976	976	976	976	1
306	20240529	135400	667921487	976	977	977	976	423
307	20240529	135300	667508512	977	978	978	977	5600
308	20240529	135200	662032312	978	977	978	977	101
309	20240529	135100	661933634	977	977	977	977	100
310	20240529	135000	661835934	977	977	977	977	3001
311	20240529	134900	658903957	976	975	976	975	4323
312	20240529	134800	654687235	974	974	974	974	1001
313	20240529	134700	653712261	972	972	972	972	4034
314	20240529	134600	649791213	973	973	973	973	15
315	20240529	134500	649776618	973	973	973	972	2853
316	20240529	134400	647000676	974	974	974	974	0
317	20240529	134300	647000676	974	974	974	974	0
318	20240529	134200	647000676	974	974	974	974	0
319	20240529	134100	647000676	974	974	974	974	387
320	20240529	134000	646623738	972	972	972	972	0
321	20240529	133900	646623738	972	972	972	972	1279
322	20240529	133800	645380550	974	974	974	974	0
323	20240529	133700	645380550	974	974	974	974	0
324	20240529	133600	645380550	974	974	974	974	0
325	20240529	133500	645380550	974	974	974	974	0
326	20240529	133400	645380550	974	972	974	971	3972
327	20240529	133300	641519767	972	972	972	972	2
328	20240529	133200	641517823	972	972	972	972	411
329	20240529	133100	641118331	975	974	975	974	5134
330	20240529	133000	636117814	974	974	974	974	0
331	20240529	132900	636117814	974	974	974	974	51
332	20240529	132800	636068140	974	972	974	972	201
333	20240529	132700	635872766	972	972	972	972	0
334	20240529	132600	635872766	972	975	975	972	2492
335	20240529	132500	633450521	976	973	976	972	3001
336	20240529	132400	630530840	973	976	976	973	321
337	20240529	132300	630218474	976	972	976	972	3361
338	20240529	132200	626947334	972	973	973	972	3010
339	20240529	132100	624019604	976	976	976	976	1
340	20240529	132000	624018628	975	975	976	975	2707
341	20240529	131900	621379302	973	973	973	973	93
342	20240529	131800	621288813	975	975	975	975	0
343	20240529	131700	621288813	975	975	975	975	2
344	20240529	131600	621286863	975	975	975	975	0
345	20240529	131500	621286863	975	975	975	975	0
346	20240529	131400	621286863	975	975	975	975	0
347	20240529	131300	621286863	975	974	975	973	951
348	20240529	131200	620361537	974	974	974	974	50
349	20240529	131100	620312837	974	974	974	974	157
350	20240529	131000	620159919	973	973	973	973	1
351	20240529	130900	620158946	973	975	975	972	2517
352	20240529	130800	617710274	973	974	974	973	2679
353	20240529	130700	615101954	975	975	975	975	51
354	20240529	130600	615052229	974	974	974	974	0
355	20240529	130500	615052229	974	974	974	974	0
356	20240529	130400	615052229	974	974	974	974	39
357	20240529	130300	615014243	975	975	975	975	1
358	20240529	130200	615013268	974	974	974	974	0
359	20240529	130100	615013268	974	974	974	974	2000
360	20240529	130000	613065268	974	974	974	974	0
361	20240529	125900	613065268	974	974	974	974	1833
362	20240529	125800	611279926	975	974	975	974	113
363	20240529	125700	611169863	974	974	974	974	1100
364	20240529	125600	610098463	975	974	975	974	2182
365	20240529	125500	607973168	975	975	975	975	2
366	20240529	125400	607971218	977	977	977	977	0
367	20240529	125300	607971218	977	976	977	976	2010
368	20240529	125200	606009457	976	975	976	975	297
369	20240529	125100	605719860	975	975	975	975	1
370	20240529	125000	605718885	972	972	972	972	0
371	20240529	124900	605718885	972	972	972	972	17
372	20240529	124800	605702361	972	972	972	972	138
373	20240529	124700	605568225	976	972	976	972	342
374	20240529	124600	605235794	971	971	971	971	0
375	20240529	124500	605235794	971	972	972	971	900
376	20240529	124400	604361801	972	972	972	972	0
377	20240529	124300	604361801	972	971	972	971	151
378	20240529	124200	604215179	971	971	971	971	165
379	20240529	124100	604054964	971	971	971	971	4103
380	20240529	124000	600070951	972	972	972	972	1123
381	20240529	123900	598979395	972	972	972	972	23
382	20240529	123800	598957039	972	976	976	972	801
383	20240529	123700	598178463	972	972	972	972	488
384	20240529	123600	597704127	976	976	976	972	93
385	20240529	123500	597613719	972	972	972	972	68
386	20240529	123400	597547623	972	972	972	972	49
387	20240529	123300	597499995	976	973	976	971	20782
388	20240529	123200	577310948	973	972	978	972	77
389	20240529	123100	577236082	972	974	974	972	13923
390	20240529	123000	563689035	974	974	974	974	0
391	20240529	122900	563689035	974	974	974	974	150
392	20240529	122800	563542935	973	973	973	973	0
393	20240529	122700	563542935	973	973	973	973	0
394	20240529	122600	563542935	973	979	979	973	1280
395	20240529	122500	562296211	979	979	979	979	0
396	20240529	122400	562296211	979	979	979	979	0
397	20240529	122300	562296211	979	979	979	979	3
398	20240529	122200	562293274	979	979	979	979	5
399	20240529	122100	562288379	979	974	979	973	7858
400	20240529	122000	554629779	974	974	974	974	77
401	20240529	121900	554554781	974	974	974	974	1538
402	20240529	121800	553056769	974	975	975	974	1340
403	20240529	121700	551750618	975	975	975	975	299
404	20240529	121600	551459093	975	975	975	975	0
405	20240529	121500	551459093	975	975	975	975	0
406	20240529	121400	551459093	975	975	975	975	1811
407	20240529	121300	549693368	975	974	975	974	1099
408	20240529	121200	548621942	975	975	975	973	5414
409	20240529	121100	543343922	973	973	973	973	4102
410	20240529	121000	539352676	973	975	975	973	2554
411	20240529	120900	536865188	975	975	975	975	0
412	20240529	120800	536865188	975	975	975	975	790
413	20240529	120700	536094938	977	977	977	977	0
414	20240529	120600	536094938	977	977	977	977	0
415	20240529	120500	536094938	977	977	977	977	1
416	20240529	120400	536093961	975	975	975	975	0
417	20240529	120300	536093961	975	975	975	975	0
418	20240529	120200	536093961	975	975	975	975	0
419	20240529	120100	536093961	975	975	975	975	14
420	20240529	120000	536080311	975	975	975	975	6
421	20240529	115900	536074461	975	975	975	975	144
422	20240529	115800	535934061	975	975	975	975	0
423	20240529	115700	535934061	975	975	975	975	273
424	20240529	115600	535667886	975	975	975	975	0
425	20240529	115500	535667886	975	975	975	975	36
426	20240529	115400	535632786	974	975	975	974	3739
427	20240529	115300	531990074	975	975	975	975	0
428	20240529	115200	531990074	975	975	975	975	16
429	20240529	115100	531974474	975	974	975	974	350
430	20240529	115000	531633424	974	975	975	974	3421
431	20240529	114900	528298949	975	975	975	975	295
432	20240529	114800	528011324	975	976	976	975	1140
433	20240529	114700	526899274	975	975	975	975	261
434	20240529	114600	526644799	977	976	977	976	10151
435	20240529	114500	516728531	976	976	976	976	2998
436	20240529	114400	513802483	976	976	976	976	0
437	20240529	114300	513802483	976	976	976	976	626
438	20240529	114200	513191507	976	976	976	976	0
439	20240529	114100	513191507	976	979	979	976	1494
440	20240529	114000	511733234	980	980	980	980	0
441	20240529	113900	511733234	980	980	980	980	6
442	20240529	113800	511727354	980	980	980	980	2586
443	20240529	113700	509193074	980	977	980	975	1676
444	20240529	113600	507558893	983	983	983	983	1
445	20240529	113500	507557910	982	981	982	981	3186
446	20240529	113400	504429271	982	982	982	982	0
447	20240529	113300	504429271	982	982	982	982	0
448	20240529	113200	504429271	982	982	982	982	4129
449	20240529	113100	500374593	982	975	982	973	5101
450	20240529	113000	495404276	981	981	981	981	1
451	20240529	112900	495403295	974	974	974	974	0
452	20240529	112800	495403295	974	974	974	974	0
453	20240529	112700	495403295	974	976	976	973	10050
454	20240529	112600	485613374	975	983	983	975	5001
455	20240529	112500	480730973	977	980	980	977	5941
456	20240529	112400	474911374	980	981	981	980	600
457	20240529	112300	474322798	981	981	981	981	24
458	20240529	112200	474299254	981	981	981	981	200
459	20240529	112100	474103054	981	984	984	981	281
460	20240529	112000	473827300	981	981	981	981	300
461	20240529	111900	473533000	984	980	984	980	10513
462	20240529	111800	463215696	980	981	981	980	1245
463	20240529	111700	461995165	981	981	981	981	200
464	20240529	111600	461798965	981	981	981	980	210
465	20240529	111500	461593155	981	981	981	980	1351
466	20240529	111400	460268124	980	980	980	980	1225
467	20240529	111300	459067624	980	980	980	980	904
468	20240529	111200	458181704	980	980	980	980	680
469	20240529	111100	457515304	980	980	980	980	0
470	20240529	111000	457515304	980	980	980	980	1205
471	20240529	110900	456334404	980	980	980	980	457
472	20240529	110800	455886544	980	980	980	980	613
473	20240529	110700	455285804	980	980	980	980	1050
474	20240529	110600	454256804	981	981	981	981	7
475	20240529	110500	454249937	981	980	981	980	402
476	20240529	110400	453855927	980	981	982	980	133
477	20240529	110300	453725548	982	981	982	981	6208
478	20240529	110200	447629293	982	982	982	982	0
479	20240529	110100	447629293	982	981	982	977	4806
480	20240529	110000	442911571	980	982	982	980	26
481	20240529	105900	442886069	982	982	982	982	4159
482	20240529	105800	438801931	982	980	982	980	1662
483	20240529	105700	437173076	980	980	980	980	9830
484	20240529	105600	427539676	979	979	979	979	876
485	20240529	105500	426682072	977	977	977	977	1179
486	20240529	105400	425530189	976	976	976	976	0
487	20240529	105300	425530189	976	979	979	976	4
488	20240529	105200	425526276	979	979	979	979	1
489	20240529	105100	425525297	979	979	979	978	1001
490	20240529	105000	424545818	979	975	979	975	11378
491	20240529	104900	413450044	975	976	976	975	4335
492	20240529	104800	409220824	979	979	979	977	355
493	20240529	104700	408873387	979	979	979	979	2020
494	20240529	104600	406895807	977	978	978	977	902
495	20240529	104500	406014552	979	977	979	977	4
496	20240529	104400	406010640	977	979	979	977	353
497	20240529	104300	405665557	979	977	979	977	430
498	20240529	104200	405245387	980	980	980	980	0
499	20240529	104100	405245387	980	980	980	980	7
500	20240529	104000	405238527	980	980	980	980	1
501	20240529	103900	405237547	977	980	980	977	1100
502	20240529	103800	404162381	980	980	980	980	5110
503	20240529	103700	399154581	980	980	980	980	0
504	20240529	103600	399154581	980	978	980	978	1929
505	20240529	103500	397266661	978	980	980	978	534
506	20240529	103400	396743409	980	980	980	980	340
507	20240529	103300	396410209	980	980	980	980	10
508	20240529	103200	396400409	980	980	980	980	3
509	20240529	103100	396397469	978	978	978	978	381
510	20240529	103000	396024851	980	979	980	979	1061
511	20240529	102900	394986122	978	978	978	978	24
512	20240529	102800	394962650	978	978	978	978	1
513	20240529	102700	394961672	978	978	978	978	38
514	20240529	102600	394924508	978	978	978	978	500
515	20240529	102500	394435508	978	978	978	978	1
516	20240529	102400	394434530	975	975	975	975	300
517	20240529	102300	394142030	975	975	975	975	0
518	20240529	102200	394142030	975	975	975	975	84
519	20240529	102100	394060130	974	974	974	974	306
520	20240529	102000	393762086	975	975	975	975	3000
521	20240529	101900	390837086	974	974	974	974	10
522	20240529	101800	390827346	974	974	974	972	7837
523	20240529	101700	383201075	973	973	973	973	0
524	20240529	101600	383201075	973	972	973	972	2232
525	20240529	101500	381029890	972	972	972	972	0
526	20240529	101400	381029890	972	974	974	972	5009
527	20240529	101300	376158518	975	975	975	975	0
528	20240529	101200	376158518	975	975	975	975	92
529	20240529	101100	376068818	977	977	977	977	3037
530	20240529	101000	373101669	977	977	977	977	0
531	20240529	100900	373101669	977	973	977	973	796
532	20240529	100800	372327145	973	975	975	973	1299
533	20240529	100700	371063096	975	975	975	975	166
534	20240529	100600	370901246	975	975	975	975	50
535	20240529	100500	370852496	975	974	975	973	3801
536	20240529	100400	367146870	974	974	974	974	152
537	20240529	100300	366998822	974	974	974	974	514
538	20240529	100200	366498186	974	974	974	974	62
539	20240529	100100	366437798	974	973	974	973	3582
540	20240529	100000	362952071	973	972	973	972	4996
541	20240529	095900	358091146	973	973	973	973	551
542	20240529	095800	357555023	973	973	973	973	3046
543	20240529	095700	354591265	973	973	973	973	5267
544	20240529	095600	349466474	973	974	974	973	4942
545	20240529	095500	344654966	975	976	976	975	2393
546	20240529	095400	342321191	977	977	977	977	1
547	20240529	095300	342320214	977	977	977	975	1694
548	20240529	095200	340668532	977	980	980	977	2289
549	20240529	095100	338431613	979	979	979	979	1547
550	20240529	095000	336917100	982	982	982	982	1
551	20240529	094900	336916118	983	983	983	983	1
552	20240529	094800	336915135	979	984	984	979	7829
553	20240529	094700	329211451	984	979	984	979	103
554	20240529	094600	329110224	984	983	984	979	2389
555	20240529	094500	326765023	985	984	986	981	2352
556	20240529	094400	324449234	983	987	987	983	47
557	20240529	094300	324402877	988	987	988	987	2670
558	20240529	094200	321765922	984	979	988	979	28122
559	20240529	094100	294079539	978	973	978	973	5435
560	20240529	094000	288770489	970	973	973	970	7612
561	20240529	093900	281368495	973	970	973	969	3244
562	20240529	093800	278222755	970	971	971	970	1738
563	20240529	093700	276536875	973	973	973	973	8775
564	20240529	093600	267998800	968	968	968	968	960
565	20240529	093500	267069520	968	972	972	968	1051
566	20240529	093400	266052148	973	973	973	968	18010
567	20240529	093300	248535298	969	970	974	969	10888
568	20240529	093200	237983287	977	971	977	970	42100
569	20240529	093100	197104861	970	970	970	970	1328
570	20240529	093000	195816701	970	971	971	970	7834
571	20240529	092900	188212619	971	971	971	970	3914
572	20240529	092800	184412625	969	975	975	969	27559
573	20240529	092700	157604767	975	975	975	975	153
574	20240529	092600	157455592	974	975	975	974	16670
575	20240529	092500	141218911	976	979	979	976	2754
576	20240529	092400	138529543	979	979	979	979	0
577	20240529	092300	138529543	979	980	980	979	12062
578	20240529	092200	126708909	979	980	980	979	3481
579	20240529	092100	123299578	979	975	979	975	8799
580	20240529	092000	114705678	973	976	976	973	21172
581	20240529	091900	94084284	976	976	976	976	0
582	20240529	091800	94084284	976	976	976	976	1
583	20240529	091700	94083308	976	976	976	976	112
584	20240529	091600	93973996	976	976	976	976	999
585	20240529	091500	92998972	972	975	976	972	1038
586	20240529	091400	91988530	973	975	975	973	2296
587	20240529	091300	89750376	972	973	973	972	2279
588	20240529	091200	87534344	973	972	973	972	333
589	20240529	091100	87210369	973	973	973	972	6160
590	20240529	091000	81216701	972	975	975	972	4237
591	20240529	090900	77085785	975	975	975	975	1002
592	20240529	090800	76108835	976	976	976	970	30016
593	20240529	090700	46959132	976	977	977	976	883
594	20240529	090600	46096524	977	981	981	976	2767
595	20240529	090500	43394685	983	983	983	977	4090
596	20240529	090400	39385049	984	983	984	978	111
597	20240529	090300	39276428	985	977	985	977	352
598	20240529	090200	38932132	977	974	977	970	11952
599	20240529	090100	27313223	973	980	980	973	15448
600	20240529	090000	12198069	982	980	982	980	12447