KissMeData/012280/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185600	271265968	969	969	969	969	7695
3	20240523	185500	271265968	969	969	969	969	0
4	20240523	185400	271265968	969	969	969	969	0
5	20240523	185300	271265968	969	969	969	969	0
6	20240523	185200	271265968	969	969	969	969	0
7	20240523	185100	271265968	969	969	969	969	0
8	20240523	185000	271265968	969	969	969	969	0
9	20240523	184900	271265968	969	969	969	969	0
10	20240523	184800	271265968	969	969	969	969	0
11	20240523	184700	271265968	969	969	969	969	0
12	20240523	184600	271265968	969	969	969	969	0
13	20240523	184500	271265968	969	969	969	969	0
14	20240523	184400	271265968	969	969	969	969	0
15	20240523	184300	271265968	969	969	969	969	0
16	20240523	184200	271265968	969	969	969	969	0
17	20240523	184100	271265968	969	969	969	969	0
18	20240523	184000	271265968	969	969	969	969	0
19	20240523	183900	271265968	969	969	969	969	0
20	20240523	183800	271265968	969	969	969	969	0
21	20240523	183700	271265968	969	969	969	969	0
22	20240523	183600	271265968	969	969	969	969	0
23	20240523	183500	271265968	969	969	969	969	0
24	20240523	183400	271265968	969	969	969	969	0
25	20240523	183300	271265968	969	969	969	969	0
26	20240523	183200	271265968	969	969	969	969	0
27	20240523	183100	271265968	969	969	969	969	0
28	20240523	183000	271265968	969	969	969	969	0
29	20240523	182900	271265968	969	969	969	969	0
30	20240523	182800	271265968	969	969	969	969	0
31	20240523	182700	271265968	969	969	969	969	0
32	20240523	182600	271265968	969	969	969	969	7695
33	20240523	182500	271265968	969	969	969	969	0
34	20240523	182400	271265968	969	969	969	969	0
35	20240523	182300	271265968	969	969	969	969	0
36	20240523	182200	271265968	969	969	969	969	0
37	20240523	182100	271265968	969	969	969	969	0
38	20240523	182000	271265968	969	969	969	969	0
39	20240523	181900	271265968	969	969	969	969	0
40	20240523	181800	271265968	969	969	969	969	0
41	20240523	181700	271265968	969	969	969	969	0
42	20240523	181600	271265968	969	969	969	969	0
43	20240523	181500	271265968	969	969	969	969	0
44	20240523	181400	271265968	969	969	969	969	0
45	20240523	181300	271265968	969	969	969	969	0
46	20240523	181200	271265968	969	969	969	969	0
47	20240523	181100	271265968	969	969	969	969	0
48	20240523	181000	271265968	969	969	969	969	0
49	20240523	180900	271265968	969	969	969	969	0
50	20240523	180800	271265968	969	969	969	969	0
51	20240523	180700	271265968	969	969	969	969	0
52	20240523	180600	271265968	969	969	969	969	0
53	20240523	180500	271265968	969	969	969	969	0
54	20240523	180400	271265968	969	969	969	969	0
55	20240523	180300	271265968	969	969	969	969	0
56	20240523	180200	271265968	969	969	969	969	0
57	20240523	180100	271265968	969	969	969	969	0
58	20240523	180000	271265968	969	969	969	969	0
59	20240523	175900	271265968	969	969	969	969	0
60	20240523	175800	271265968	969	969	969	969	0
61	20240523	175700	271265968	969	969	969	969	0
62	20240523	175600	271265968	969	969	969	969	7695
63	20240523	175500	271265968	969	969	969	969	0
64	20240523	175400	271265968	969	969	969	969	0
65	20240523	175300	271265968	969	969	969	969	0
66	20240523	175200	271265968	969	969	969	969	0
67	20240523	175100	271265968	969	969	969	969	0
68	20240523	175000	271265968	969	969	969	969	0
69	20240523	174900	271265968	969	969	969	969	0
70	20240523	174800	271265968	969	969	969	969	0
71	20240523	174700	271265968	969	969	969	969	0
72	20240523	174600	271265968	969	969	969	969	0
73	20240523	174500	271265968	969	969	969	969	0
74	20240523	174400	271265968	969	969	969	969	0
75	20240523	174300	271265968	969	969	969	969	0
76	20240523	174200	271265968	969	969	969	969	0
77	20240523	174100	271265968	969	969	969	969	0
78	20240523	174000	271265968	969	969	969	969	0
79	20240523	173900	271265968	969	969	969	969	0
80	20240523	173800	271265968	969	969	969	969	0
81	20240523	173700	271265968	969	969	969	969	0
82	20240523	173600	271265968	969	969	969	969	0
83	20240523	173500	271265968	969	969	969	969	0
84	20240523	173400	271265968	969	969	969	969	0
85	20240523	173300	271265968	969	969	969	969	0
86	20240523	173200	271265968	969	969	969	969	0
87	20240523	173100	271265968	969	969	969	969	0
88	20240523	173000	271265968	969	969	969	969	0
89	20240523	172900	271265968	969	969	969	969	0
90	20240523	172800	271265968	969	969	969	969	0
91	20240523	172700	271265968	969	969	969	969	0
92	20240523	172600	271265968	969	969	969	969	7695
93	20240523	172500	271265968	969	969	969	969	0
94	20240523	172400	271265968	969	969	969	969	0
95	20240523	172300	271265968	969	969	969	969	0
96	20240523	172200	271265968	969	969	969	969	0
97	20240523	172100	271265968	969	969	969	969	0
98	20240523	172000	271265968	969	969	969	969	0
99	20240523	171900	271265968	969	969	969	969	0
100	20240523	171800	271265968	969	969	969	969	0
101	20240523	171700	271265968	969	969	969	969	0
102	20240523	171600	271265968	969	969	969	969	0
103	20240523	171500	271265968	969	969	969	969	0
104	20240523	171400	271265968	969	969	969	969	0
105	20240523	171300	271265968	969	969	969	969	0
106	20240523	171200	271265968	969	969	969	969	0
107	20240523	171100	271265968	969	969	969	969	0
108	20240523	171000	271265968	969	969	969	969	0
109	20240523	170900	271265968	969	969	969	969	0
110	20240523	170800	271265968	969	969	969	969	0
111	20240523	170700	271265968	969	969	969	969	0
112	20240523	170600	271265968	969	969	969	969	0
113	20240523	170500	271265968	969	969	969	969	0
114	20240523	170400	271265968	969	969	969	969	0
115	20240523	170300	271265968	969	969	969	969	0
116	20240523	170200	271265968	969	969	969	969	0
117	20240523	170100	271265968	969	969	969	969	0
118	20240523	170000	271265968	969	969	969	969	0
119	20240523	165900	271265968	969	969	969	969	0
120	20240523	165800	271265968	969	969	969	969	0
121	20240523	165700	271265968	969	969	969	969	0
122	20240523	165600	271265968	969	969	969	969	7695
123	20240523	165500	271265968	969	969	969	969	0
124	20240523	165400	271265968	969	969	969	969	0
125	20240523	165300	271265968	969	969	969	969	0
126	20240523	165200	271265968	969	969	969	969	0
127	20240523	165100	271265968	969	969	969	969	0
128	20240523	165000	271265968	969	969	969	969	0
129	20240523	164900	271265968	969	969	969	969	0
130	20240523	164800	271265968	969	969	969	969	0
131	20240523	164700	271265968	969	969	969	969	0
132	20240523	164600	271265968	969	969	969	969	0
133	20240523	164500	271265968	969	969	969	969	0
134	20240523	164400	271265968	969	969	969	969	0
135	20240523	164300	271265968	969	969	969	969	0
136	20240523	164200	271265968	969	969	969	969	0
137	20240523	164100	271265968	969	969	969	969	0
138	20240523	164000	271265968	969	969	969	969	0
139	20240523	163900	271265968	969	969	969	969	0
140	20240523	163800	271265968	969	969	969	969	0
141	20240523	163700	271265968	969	969	969	969	0
142	20240523	163600	271265968	969	969	969	969	0
143	20240523	163500	271265968	969	969	969	969	0
144	20240523	163400	271265968	969	969	969	969	0
145	20240523	163300	271265968	969	969	969	969	0
146	20240523	163200	271265968	969	969	969	969	0
147	20240523	163100	271265968	969	969	969	969	0
148	20240523	163000	271265968	969	969	969	969	0
149	20240523	162900	271265968	969	969	969	969	0
150	20240523	162800	271265968	969	969	969	969	0
151	20240523	162700	271265968	969	969	969	969	0
152	20240523	162600	271265968	969	969	969	969	7695
153	20240523	162500	271265968	969	969	969	969	0
154	20240523	162400	271265968	969	969	969	969	0
155	20240523	162300	271265968	969	969	969	969	0
156	20240523	162200	271265968	969	969	969	969	0
157	20240523	162100	271265968	969	969	969	969	0
158	20240523	162000	271265968	969	969	969	969	0
159	20240523	161900	271265968	969	969	969	969	0
160	20240523	161800	271265968	969	969	969	969	0
161	20240523	161700	271265968	969	969	969	969	0
162	20240523	161600	271265968	969	969	969	969	0
163	20240523	161500	271265968	969	969	969	969	0
164	20240523	161400	271265968	969	969	969	969	0
165	20240523	161300	271265968	969	969	969	969	0
166	20240523	161200	271265968	969	969	969	969	0
167	20240523	161100	271265968	969	969	969	969	0
168	20240523	161000	271265968	969	969	969	969	0
169	20240523	160900	271265968	969	969	969	969	0
170	20240523	160800	271265968	969	969	969	969	0
171	20240523	160700	271265968	969	969	969	969	0
172	20240523	160600	271265968	969	969	969	969	0
173	20240523	160500	271265968	969	969	969	969	0
174	20240523	160400	271265968	969	969	969	969	0
175	20240523	160300	271265968	969	969	969	969	0
176	20240523	160200	271265968	969	969	969	969	0
177	20240523	160100	271265968	969	969	969	969	0
178	20240523	160000	271265968	969	969	969	969	0
179	20240523	155900	271265968	969	969	969	969	0
180	20240523	155800	271265968	969	969	969	969	0
181	20240523	155700	271265968	969	969	969	969	0
182	20240523	155600	271265968	969	969	969	969	7695
183	20240523	155500	271265968	969	969	969	969	0
184	20240523	155400	271265968	969	969	969	969	0
185	20240523	155300	271265968	969	969	969	969	0
186	20240523	155200	271265968	969	969	969	969	0
187	20240523	155100	271265968	969	969	969	969	0
188	20240523	155000	271265968	969	969	969	969	0
189	20240523	154900	271265968	969	969	969	969	0
190	20240523	154800	271265968	969	969	969	969	0
191	20240523	154700	271265968	969	969	969	969	0
192	20240523	154600	271265968	969	969	969	969	0
193	20240523	154500	271265968	969	969	969	969	0
194	20240523	154400	271265968	969	969	969	969	0
195	20240523	154300	271265968	969	969	969	969	0
196	20240523	154200	271265968	969	969	969	969	0
197	20240523	154100	271265968	969	969	969	969	0
198	20240523	154000	271265968	969	969	969	969	0
199	20240523	153900	271265968	969	969	969	969	0
200	20240523	153800	271265968	969	969	969	969	0
201	20240523	153700	271265968	969	969	969	969	0
202	20240523	153600	271265968	969	969	969	969	0
203	20240523	153500	271265968	969	969	969	969	0
204	20240523	153400	271265968	969	969	969	969	0
205	20240523	153300	271265968	969	969	969	969	0
206	20240523	153200	271265968	969	969	969	969	0
207	20240523	153100	271265968	969	969	969	969	0
208	20240523	153000	271265968	969	969	969	969	7695
209	20240523	152900	263809513	967	967	967	967	0
210	20240523	152800	263809513	967	967	967	967	0
211	20240523	152700	263809513	967	967	967	967	0
212	20240523	152600	263809513	967	967	967	967	0
213	20240523	152500	263809513	967	967	967	967	0
214	20240523	152400	263809513	967	967	967	967	0
215	20240523	152300	263809513	967	967	967	967	0
216	20240523	152200	263809513	967	967	967	967	0
217	20240523	152100	263809513	967	967	967	967	0
218	20240523	152000	263809513	967	967	967	967	0
219	20240523	151900	263809513	967	968	968	967	828
220	20240523	151800	263008832	967	967	967	967	3
221	20240523	151700	263005931	967	967	967	967	57
222	20240523	151600	262950812	968	968	968	968	17
223	20240523	151500	262934356	968	968	968	968	0
224	20240523	151400	262934356	968	968	968	968	112
225	20240523	151300	262825940	967	967	967	967	611
226	20240523	151200	262235103	968	968	968	968	10
227	20240523	151100	262225423	967	967	967	967	0
228	20240523	151000	262225423	967	968	968	967	320
229	20240523	150900	261915733	968	968	968	968	2
230	20240523	150800	261913797	968	968	968	968	0
231	20240523	150700	261913797	968	968	968	968	0
232	20240523	150600	261913797	968	968	968	968	318
233	20240523	150500	261605973	967	967	967	967	10
234	20240523	150400	261596303	967	967	967	967	4507
235	20240523	150300	257238034	967	967	967	966	1062
236	20240523	150200	256211085	966	966	966	966	1057
237	20240523	150100	255190023	966	966	966	966	0
238	20240523	150000	255190023	966	966	966	966	0
239	20240523	145900	255190023	966	966	966	966	450
240	20240523	145800	254755323	966	966	966	966	0
241	20240523	145700	254755323	966	966	966	966	0
242	20240523	145600	254755323	966	966	966	966	0
243	20240523	145500	254755323	966	967	967	966	940
244	20240523	145400	253846783	966	966	966	966	0
245	20240523	145300	253846783	966	966	966	966	1
246	20240523	145200	253845817	966	966	966	966	0
247	20240523	145100	253845817	966	966	966	966	1
248	20240523	145000	253844851	966	966	966	966	0
249	20240523	144900	253844851	966	966	966	966	0
250	20240523	144800	253844851	966	966	966	966	0
251	20240523	144700	253844851	966	966	966	966	11
252	20240523	144600	253834225	967	967	967	967	1000
253	20240523	144500	252867225	967	967	967	967	5240
254	20240523	144400	247800145	967	967	967	967	0
255	20240523	144300	247800145	967	967	967	967	4246
256	20240523	144200	243694263	967	967	967	967	4100
257	20240523	144100	239729563	967	967	967	967	0
258	20240523	144000	239729563	967	967	967	967	500
259	20240523	143900	239246063	967	967	967	967	1010
260	20240523	143800	238269393	967	967	967	967	800
261	20240523	143700	237495793	967	967	967	967	200
262	20240523	143600	237302393	967	967	967	967	230
263	20240523	143500	237079983	967	967	967	967	0
264	20240523	143400	237079983	967	967	968	967	65
265	20240523	143300	237017108	967	967	967	967	0
266	20240523	143200	237017108	967	968	968	967	525
267	20240523	143100	236508916	968	968	968	968	0
268	20240523	143000	236508916	968	968	968	968	1
269	20240523	142900	236507948	968	968	968	968	70
270	20240523	142800	236440188	968	968	968	968	18000
271	20240523	142700	219016188	968	967	968	967	586
272	20240523	142600	218449525	967	966	967	966	1530
273	20240523	142500	216970148	966	966	966	966	0
274	20240523	142400	216970148	966	966	966	966	0
275	20240523	142300	216970148	966	966	966	966	0
276	20240523	142200	216970148	966	966	966	966	0
277	20240523	142100	216970148	966	966	966	966	134
278	20240523	142000	216840704	967	967	967	967	527
279	20240523	141900	216331095	968	968	968	968	2
280	20240523	141800	216329159	967	967	967	967	72
281	20240523	141700	216259535	967	967	967	967	4
282	20240523	141600	216255667	968	966	968	966	1292
283	20240523	141500	215007218	967	967	967	967	0
284	20240523	141400	215007218	967	967	967	967	0
285	20240523	141300	215007218	967	967	967	967	0
286	20240523	141200	215007218	967	967	967	967	8
287	20240523	141100	214999482	966	966	966	966	400
288	20240523	141000	214613082	965	965	965	965	136
289	20240523	140900	214481842	965	965	965	965	0
290	20240523	140800	214481842	965	965	965	965	0
291	20240523	140700	214481842	965	965	965	965	0
292	20240523	140600	214481842	965	965	965	965	0
293	20240523	140500	214481842	965	965	965	965	134
294	20240523	140400	214352532	965	965	965	965	0
295	20240523	140300	214352532	965	967	967	965	618
296	20240523	140200	213754936	967	967	967	967	72
297	20240523	140100	213685312	967	967	967	967	0
298	20240523	140000	213685312	967	967	967	967	0
299	20240523	135900	213685312	967	967	967	967	2
300	20240523	135800	213683378	967	967	967	967	4322
301	20240523	135700	209504004	967	964	967	964	318
302	20240523	135600	209197449	967	967	967	967	1
303	20240523	135500	209196482	964	964	964	964	1108
304	20240523	135400	208128370	964	964	964	964	0
305	20240523	135300	208128370	964	964	964	964	0
306	20240523	135200	208128370	964	964	964	964	0
307	20240523	135100	208128370	964	964	964	964	5
308	20240523	135000	208123550	964	964	964	964	0
309	20240523	134900	208123550	964	964	964	964	0
310	20240523	134800	208123550	964	964	964	964	1000
311	20240523	134700	207159550	964	964	964	964	100
312	20240523	134600	207063150	967	967	967	964	5404
313	20240523	134500	201837488	967	967	967	967	12251
314	20240523	134400	189990771	967	967	967	967	0
315	20240523	134300	189990771	967	967	967	967	0
316	20240523	134200	189990771	967	967	967	967	9
317	20240523	134100	189982068	967	967	967	967	0
318	20240523	134000	189982068	967	964	967	964	7
319	20240523	133900	189975302	964	964	964	964	0
320	20240523	133800	189975302	964	964	964	964	0
321	20240523	133700	189975302	964	964	964	964	0
322	20240523	133600	189975302	964	964	964	964	413
323	20240523	133500	189577170	964	967	967	964	107
324	20240523	133400	189474013	967	967	967	967	0
325	20240523	133300	189474013	967	967	967	967	0
326	20240523	133200	189474013	967	967	967	967	541
327	20240523	133100	188950866	963	963	963	963	0
328	20240523	133000	188950866	963	963	963	963	104
329	20240523	132900	188850714	967	965	967	965	1700
330	20240523	132800	187207064	967	967	967	967	0
331	20240523	132700	187207064	967	967	967	967	0
332	20240523	132600	187207064	967	967	967	967	1
333	20240523	132500	187206097	963	963	963	963	104
334	20240523	132400	187105945	967	966	967	966	13701
335	20240523	132300	173860407	962	962	962	962	1
336	20240523	132200	173859445	962	962	962	962	0
337	20240523	132100	173859445	962	962	962	962	0
338	20240523	132000	173859445	962	964	964	962	104
339	20240523	131900	173759391	966	966	966	966	5
340	20240523	131800	173754561	966	966	966	966	7
341	20240523	131700	173747799	962	962	962	962	1039
342	20240523	131600	172748281	962	962	962	962	0
343	20240523	131500	172748281	962	962	962	962	105
344	20240523	131400	172647271	966	966	966	966	0
345	20240523	131300	172647271	966	966	966	966	0
346	20240523	131200	172647271	966	966	966	966	1
347	20240523	131100	172646305	962	962	962	962	0
348	20240523	131000	172646305	962	962	962	962	0
349	20240523	130900	172646305	962	962	962	962	0
350	20240523	130800	172646305	962	962	962	962	1894
351	20240523	130700	170824277	962	963	963	962	3106
352	20240523	130600	167836304	962	962	962	962	0
353	20240523	130500	167836304	962	962	962	962	0
354	20240523	130400	167836304	962	962	962	962	0
355	20240523	130300	167836304	962	962	962	962	0
356	20240523	130200	167836304	962	962	962	962	1
357	20240523	130100	167835342	966	966	966	966	0
358	20240523	130000	167835342	966	966	966	966	0
359	20240523	125900	167835342	966	966	966	966	0
360	20240523	125800	167835342	966	966	966	966	0
361	20240523	125700	167835342	966	966	966	966	0
362	20240523	125600	167835342	966	966	966	966	0
363	20240523	125500	167835342	966	964	966	964	5
364	20240523	125400	167830516	966	966	966	966	1334
365	20240523	125300	166541872	966	966	966	966	0
366	20240523	125200	166541872	966	965	966	965	10007
367	20240523	125100	156877345	965	965	965	965	0
368	20240523	125000	156877345	965	962	965	962	81
369	20240523	124900	156799408	965	965	965	965	0
370	20240523	124800	156799408	965	965	965	965	0
371	20240523	124700	156799408	965	965	965	965	0
372	20240523	124600	156799408	965	964	965	964	621
373	20240523	124500	156200762	964	964	964	964	2
374	20240523	124400	156198834	962	962	962	962	500
375	20240523	124300	155717834	962	962	962	962	0
376	20240523	124200	155717834	962	962	962	962	2101
377	20240523	124100	153696672	962	962	962	962	0
378	20240523	124000	153696672	962	962	962	962	717
379	20240523	123900	153006918	964	964	964	964	2
380	20240523	123800	153004990	961	961	961	961	5
381	20240523	123700	153000185	964	962	964	961	874
382	20240523	123600	152160157	964	964	964	964	0
383	20240523	123500	152160157	964	964	964	964	100
384	20240523	123400	152063757	961	962	964	961	768
385	20240523	123300	151325549	961	961	961	961	1000
386	20240523	123200	150364549	964	964	964	964	2
387	20240523	123100	150362621	960	964	964	960	719
388	20240523	123000	149672001	964	964	964	964	0
389	20240523	122900	149672001	964	964	964	964	2
390	20240523	122800	149670073	961	962	962	961	718
391	20240523	122700	148980030	964	964	964	964	0
392	20240523	122600	148980030	964	964	964	964	2
393	20240523	122500	148978102	962	962	962	962	718
394	20240523	122400	148287386	964	964	964	964	2
395	20240523	122300	148285458	962	962	962	962	92
396	20240523	122200	148196954	962	964	964	962	726
397	20240523	122100	147498526	964	964	964	964	0
398	20240523	122000	147498526	964	964	964	964	2
399	20240523	121900	147496598	962	962	962	962	718
400	20240523	121800	146805882	964	964	964	964	0
401	20240523	121700	146805882	964	964	964	964	2
402	20240523	121600	146803954	960	961	961	960	718
403	20240523	121500	146114316	964	964	964	964	2
404	20240523	121400	146112388	961	961	961	961	0
405	20240523	121300	146112388	961	964	964	961	721
406	20240523	121200	145419484	964	964	964	964	151
407	20240523	121100	145273920	964	964	964	964	0
408	20240523	121000	145273920	964	964	964	964	100
409	20240523	120900	145177520	964	964	964	964	0
410	20240523	120800	145177520	964	964	964	964	6
411	20240523	120700	145171736	964	964	964	964	0
412	20240523	120600	145171736	964	964	964	964	0
413	20240523	120500	145171736	964	964	964	964	0
414	20240523	120400	145171736	964	963	964	963	582
415	20240523	120300	144611265	963	963	963	963	5
416	20240523	120200	144606450	962	962	962	962	427
417	20240523	120100	144195676	962	962	962	962	7
418	20240523	120000	144188942	962	962	962	962	0
419	20240523	115900	144188942	962	962	962	962	2
420	20240523	115800	144187018	962	962	962	962	0
421	20240523	115700	144187018	962	962	962	962	0
422	20240523	115600	144187018	962	962	962	962	260
423	20240523	115500	143936898	962	962	962	962	0
424	20240523	115400	143936898	962	962	962	962	0
425	20240523	115300	143936898	962	962	962	962	80
426	20240523	115200	143859938	962	962	962	962	608
427	20240523	115100	143275042	962	962	962	962	60
428	20240523	115000	143217322	962	962	962	962	2
429	20240523	114900	143215398	961	959	961	959	226
430	20240523	114800	142998650	962	959	962	959	1105
431	20240523	114700	141938940	964	964	964	964	0
432	20240523	114600	141938940	964	964	964	964	0
433	20240523	114500	141938940	964	964	964	964	0
434	20240523	114400	141938940	964	964	964	964	0
435	20240523	114300	141938940	964	964	964	964	0
436	20240523	114200	141938940	964	964	964	964	550
437	20240523	114100	141408740	965	965	965	965	1
438	20240523	114000	141407775	959	959	959	959	289
439	20240523	113900	141130624	965	960	965	960	6693
440	20240523	113800	134705294	961	965	965	961	2882
441	20240523	113700	131935652	961	966	966	961	2563
442	20240523	113600	129471076	962	962	962	962	289
443	20240523	113500	129193058	962	962	962	962	120
444	20240523	113400	129077618	962	962	962	962	289
445	20240523	113300	128799600	966	966	966	966	118
446	20240523	113200	128685612	966	966	966	962	909
447	20240523	113100	127808678	967	967	967	967	10
448	20240523	113000	127799008	961	961	961	961	290
449	20240523	112900	127520318	967	967	967	967	308
450	20240523	112800	127222482	967	962	967	961	300
451	20240523	112700	126933945	962	962	962	962	0
452	20240523	112600	126933945	962	968	968	962	780
453	20240523	112500	126180645	968	968	968	968	10
454	20240523	112400	126170965	961	967	967	961	21290
455	20240523	112300	105658122	968	968	968	968	0
456	20240523	112200	105658122	968	968	968	967	968
457	20240523	112100	104721388	968	968	968	968	500
458	20240523	112000	104237388	968	968	968	968	646
459	20240523	111900	103612060	968	968	969	968	109
460	20240523	111800	103506448	969	968	969	968	4012
461	20240523	111700	99621589	968	968	968	968	0
462	20240523	111600	99621589	968	968	968	968	1000
463	20240523	111500	98653589	968	968	968	968	9608
464	20240523	111400	89353045	968	968	968	968	0
465	20240523	111300	89353045	968	967	968	967	10001
466	20240523	111200	79672492	967	967	967	967	1375
467	20240523	111100	78342867	967	967	967	967	0
468	20240523	111000	78342867	967	967	967	967	4
469	20240523	110900	78338999	967	968	968	967	39
470	20240523	110800	78301249	969	969	969	969	0
471	20240523	110700	78301249	969	969	969	969	0
472	20240523	110600	78301249	969	969	969	969	0
473	20240523	110500	78301249	969	969	969	969	0
474	20240523	110400	78301249	969	969	969	969	10
475	20240523	110300	78291559	968	968	968	968	0
476	20240523	110200	78291559	968	968	969	967	1700
477	20240523	110100	76646001	968	968	968	968	100
478	20240523	110000	76549201	967	967	967	967	36
479	20240523	105900	76514389	967	967	967	967	0
480	20240523	105800	76514389	967	967	967	967	600
481	20240523	105700	75934189	967	967	967	967	40
482	20240523	105600	75895509	967	967	967	967	950
483	20240523	105500	74976859	969	969	969	969	0
484	20240523	105400	74976859	969	969	969	969	10
485	20240523	105300	74967169	967	967	967	967	500
486	20240523	105200	74483669	967	967	967	967	0
487	20240523	105100	74483669	967	967	967	967	1500
488	20240523	105000	73033169	969	969	969	969	0
489	20240523	104900	73033169	969	969	969	969	10
490	20240523	104800	73023479	967	967	967	967	3
491	20240523	104700	73020578	969	969	969	969	0
492	20240523	104600	73020578	969	969	969	969	10
493	20240523	104500	73010888	967	967	967	967	2100
494	20240523	104400	70980188	969	969	969	969	0
495	20240523	104300	70980188	969	969	969	969	0
496	20240523	104200	70980188	969	969	969	969	609
497	20240523	104100	70390067	968	968	968	968	0
498	20240523	104000	70390067	968	968	968	968	40
499	20240523	103900	70351347	969	969	969	969	0
500	20240523	103800	70351347	969	969	969	969	0
501	20240523	103700	70351347	969	969	969	969	10
502	20240523	103600	70341657	967	967	967	967	0
503	20240523	103500	70341657	967	968	968	967	605
504	20240523	103400	69756022	969	969	969	969	0
505	20240523	103300	69756022	969	969	969	969	10
506	20240523	103200	69746332	968	968	968	968	1448
507	20240523	103100	68344668	968	968	968	968	0
508	20240523	103000	68344668	968	968	968	968	4
509	20240523	102900	68340796	968	968	968	968	500
510	20240523	102800	67856796	968	968	968	968	0
511	20240523	102700	67856796	968	968	968	968	23
512	20240523	102600	67834532	966	966	966	966	0
513	20240523	102500	67834532	966	966	966	966	0
514	20240523	102400	67834532	966	968	968	966	6314
515	20240523	102300	61722582	969	969	969	969	1626
516	20240523	102200	60146988	968	967	968	967	5499
517	20240523	102100	54825136	967	967	967	967	0
518	20240523	102000	54825136	967	967	967	967	100
519	20240523	101900	54728436	966	966	966	966	1155
520	20240523	101800	53612706	966	966	966	966	0
521	20240523	101700	53612706	966	966	966	966	0
522	20240523	101600	53612706	966	964	966	961	3001
523	20240523	101500	50723483	966	966	966	966	0
524	20240523	101400	50723483	966	966	966	966	0
525	20240523	101300	50723483	966	966	966	966	576
526	20240523	101200	50167067	966	967	967	966	555
527	20240523	101100	49630388	967	967	967	967	9
528	20240523	101000	49621685	967	967	967	967	0
529	20240523	100900	49621685	967	966	967	966	204
530	20240523	100800	49424617	966	966	966	966	219
531	20240523	100700	49213063	966	965	966	965	3509
532	20240523	100600	45824439	965	965	965	965	0
533	20240523	100500	45824439	965	965	965	965	3
534	20240523	100400	45821544	965	965	965	965	1
535	20240523	100300	45820579	965	965	965	965	15
536	20240523	100200	45806104	965	965	965	965	668
537	20240523	100100	45161484	965	964	965	964	2177
538	20240523	100000	43060682	964	963	964	963	2057
539	20240523	095900	41077809	963	963	963	963	1143
540	20240523	095800	39977100	964	964	964	964	0
541	20240523	095700	39977100	964	964	964	964	0
542	20240523	095600	39977100	964	964	964	964	0
543	20240523	095500	39977100	964	964	964	964	63
544	20240523	095400	39916368	964	964	964	964	0
545	20240523	095300	39916368	964	964	964	964	0
546	20240523	095200	39916368	964	963	964	963	1468
547	20240523	095100	38502682	963	963	963	963	0
548	20240523	095000	38502682	963	963	963	963	50
549	20240523	094900	38454532	963	963	963	963	7
550	20240523	094800	38447791	963	963	963	963	0
551	20240523	094700	38447791	963	963	963	963	4
552	20240523	094600	38443939	964	964	964	964	0
553	20240523	094500	38443939	964	964	964	964	502
554	20240523	094400	37960011	964	964	964	964	14
555	20240523	094300	37946515	964	964	964	964	700
556	20240523	094200	37271715	964	964	964	962	3608
557	20240523	094100	33794803	964	964	964	964	0
558	20240523	094000	33794803	964	964	964	964	9
559	20240523	093900	33786127	964	964	964	964	0
560	20240523	093800	33786127	964	964	964	964	20
561	20240523	093700	33766847	964	961	964	961	101
562	20240523	093600	33669693	964	964	964	964	1
563	20240523	093500	33668729	964	964	964	964	0
564	20240523	093400	33668729	964	964	964	964	3
565	20240523	093300	33665837	964	964	964	964	0
566	20240523	093200	33665837	964	960	964	960	610
567	20240523	093100	33080197	960	960	960	960	0
568	20240523	093000	33080197	960	960	960	960	120
569	20240523	092900	32964997	960	963	963	960	462
570	20240523	092800	32521471	960	959	960	959	2190
571	20240523	092700	30419971	959	959	959	959	0
572	20240523	092600	30419971	959	959	959	959	147
573	20240523	092500	30278998	959	959	959	959	198
574	20240523	092400	30089116	964	964	964	964	0
575	20240523	092300	30089116	964	964	964	964	2000
576	20240523	092200	28161116	958	958	958	958	622
577	20240523	092100	27565240	964	959	964	958	1147
578	20240523	092000	26463895	964	961	964	961	5000
579	20240523	091900	21644985	959	960	960	959	381
580	20240523	091800	21279596	965	965	965	965	0
581	20240523	091700	21279596	965	963	965	963	810
582	20240523	091600	20499553	963	959	963	959	12
583	20240523	091500	20488041	962	960	962	960	5
584	20240523	091400	20483237	960	963	963	960	110
585	20240523	091300	20377607	962	963	963	962	995
586	20240523	091200	19420117	962	960	962	959	2618
587	20240523	091100	16902115	960	963	964	960	507
588	20240523	091000	16415381	964	966	966	960	1347
589	20240523	090900	15118736	966	966	966	966	2
590	20240523	090800	15116804	966	966	966	966	1
591	20240523	090700	15115838	967	966	967	966	1701
592	20240523	090600	13471471	967	966	967	963	1805
593	20240523	090500	11726874	966	963	968	963	3073
594	20240523	090400	8756758	963	963	963	963	1
595	20240523	090300	8755795	963	963	963	963	1598
596	20240523	090200	7216921	956	956	956	956	0
597	20240523	090100	7216921	956	956	956	956	5977
598	20240523	090000	1502909	955	957	957	955	1499