KissMeData/012280/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185800	139084795	972	972	972	972	4382
3	20240529	185700	139084795	972	972	972	972	0
4	20240529	185600	139084795	972	972	972	972	0
5	20240529	185500	139084795	972	972	972	972	0
6	20240529	185400	139084795	972	972	972	972	0
7	20240529	185300	139084795	972	972	972	972	0
8	20240529	185200	139084795	972	972	972	972	0
9	20240529	185100	139084795	972	972	972	972	0
10	20240529	185000	139084795	972	972	972	972	0
11	20240529	184900	139084795	972	972	972	972	0
12	20240529	184800	139084795	972	972	972	972	0
13	20240529	184700	139084795	972	972	972	972	0
14	20240529	184600	139084795	972	972	972	972	0
15	20240529	184500	139084795	972	972	972	972	0
16	20240529	184400	139084795	972	972	972	972	0
17	20240529	184300	139084795	972	972	972	972	0
18	20240529	184200	139084795	972	972	972	972	0
19	20240529	184100	139084795	972	972	972	972	0
20	20240529	184000	139084795	972	972	972	972	0
21	20240529	183900	139084795	972	972	972	972	0
22	20240529	183800	139084795	972	972	972	972	0
23	20240529	183700	139084795	972	972	972	972	0
24	20240529	183600	139084795	972	972	972	972	0
25	20240529	183500	139084795	972	972	972	972	0
26	20240529	183400	139084795	972	972	972	972	0
27	20240529	183300	139084795	972	972	972	972	0
28	20240529	183200	139084795	972	972	972	972	0
29	20240529	183100	139084795	972	972	972	972	0
30	20240529	183000	139084795	972	972	972	972	0
31	20240529	182900	139084795	972	972	972	972	0
32	20240529	182800	139084795	972	972	972	972	4382
33	20240529	182700	139084795	972	972	972	972	0
34	20240529	182600	139084795	972	972	972	972	0
35	20240529	182500	139084795	972	972	972	972	0
36	20240529	182400	139084795	972	972	972	972	0
37	20240529	182300	139084795	972	972	972	972	0
38	20240529	182200	139084795	972	972	972	972	0
39	20240529	182100	139084795	972	972	972	972	0
40	20240529	182000	139084795	972	972	972	972	0
41	20240529	181900	139084795	972	972	972	972	0
42	20240529	181800	139084795	972	972	972	972	0
43	20240529	181700	139084795	972	972	972	972	0
44	20240529	181600	139084795	972	972	972	972	0
45	20240529	181500	139084795	972	972	972	972	0
46	20240529	181400	139084795	972	972	972	972	0
47	20240529	181300	139084795	972	972	972	972	0
48	20240529	181200	139084795	972	972	972	972	0
49	20240529	181100	139084795	972	972	972	972	0
50	20240529	181000	139084795	972	972	972	972	0
51	20240529	180900	139084795	972	972	972	972	0
52	20240529	180800	139084795	972	972	972	972	0
53	20240529	180700	139084795	972	972	972	972	0
54	20240529	180600	139084795	972	972	972	972	0
55	20240529	180500	139084795	972	972	972	972	0
56	20240529	180400	139084795	972	972	972	972	0
57	20240529	180300	139084795	972	972	972	972	0
58	20240529	180200	139084795	972	972	972	972	0
59	20240529	180100	139084795	972	972	972	972	0
60	20240529	180000	139084795	972	972	972	972	0
61	20240529	175900	139084795	972	972	972	972	0
62	20240529	175800	139084795	972	972	972	972	4382
63	20240529	175700	139084795	972	972	972	972	0
64	20240529	175600	139084795	972	972	972	972	0
65	20240529	175500	139084795	972	972	972	972	0
66	20240529	175400	139084795	972	972	972	972	0
67	20240529	175300	139084795	972	972	972	972	0
68	20240529	175200	139084795	972	972	972	972	0
69	20240529	175100	139084795	972	972	972	972	0
70	20240529	175000	139084795	972	972	972	972	0
71	20240529	174900	139084795	972	972	972	972	0
72	20240529	174800	139084795	972	972	972	972	0
73	20240529	174700	139084795	972	972	972	972	0
74	20240529	174600	139084795	972	972	972	972	0
75	20240529	174500	139084795	972	972	972	972	0
76	20240529	174400	139084795	972	972	972	972	0
77	20240529	174300	139084795	972	972	972	972	0
78	20240529	174200	139084795	972	972	972	972	0
79	20240529	174100	139084795	972	972	972	972	0
80	20240529	174000	139084795	972	972	972	972	0
81	20240529	173900	139084795	972	972	972	972	0
82	20240529	173800	139084795	972	972	972	972	0
83	20240529	173700	139084795	972	972	972	972	0
84	20240529	173600	139084795	972	972	972	972	0
85	20240529	173500	139084795	972	972	972	972	0
86	20240529	173400	139084795	972	972	972	972	0
87	20240529	173300	139084795	972	972	972	972	0
88	20240529	173200	139084795	972	972	972	972	0
89	20240529	173100	139084795	972	972	972	972	0
90	20240529	173000	139084795	972	972	972	972	0
91	20240529	172900	139084795	972	972	972	972	0
92	20240529	172800	139084795	972	972	972	972	4382
93	20240529	172700	139084795	972	972	972	972	0
94	20240529	172600	139084795	972	972	972	972	0
95	20240529	172500	139084795	972	972	972	972	0
96	20240529	172400	139084795	972	972	972	972	0
97	20240529	172300	139084795	972	972	972	972	0
98	20240529	172200	139084795	972	972	972	972	0
99	20240529	172100	139084795	972	972	972	972	0
100	20240529	172000	139084795	972	972	972	972	0
101	20240529	171900	139084795	972	972	972	972	0
102	20240529	171800	139084795	972	972	972	972	0
103	20240529	171700	139084795	972	972	972	972	0
104	20240529	171600	139084795	972	972	972	972	0
105	20240529	171500	139084795	972	972	972	972	0
106	20240529	171400	139084795	972	972	972	972	0
107	20240529	171300	139084795	972	972	972	972	0
108	20240529	171200	139084795	972	972	972	972	0
109	20240529	171100	139084795	972	972	972	972	0
110	20240529	171000	139084795	972	972	972	972	0
111	20240529	170900	139084795	972	972	972	972	0
112	20240529	170800	139084795	972	972	972	972	0
113	20240529	170700	139084795	972	972	972	972	0
114	20240529	170600	139084795	972	972	972	972	0
115	20240529	170500	139084795	972	972	972	972	0
116	20240529	170400	139084795	972	972	972	972	0
117	20240529	170300	139084795	972	972	972	972	0
118	20240529	170200	139084795	972	972	972	972	0
119	20240529	170100	139084795	972	972	972	972	0
120	20240529	170000	139084795	972	972	972	972	0
121	20240529	165900	139084795	972	972	972	972	0
122	20240529	165800	139084795	972	972	972	972	4382
123	20240529	165700	139084795	972	972	972	972	0
124	20240529	165600	139084795	972	972	972	972	0
125	20240529	165500	139084795	972	972	972	972	0
126	20240529	165400	139084795	972	972	972	972	0
127	20240529	165300	139084795	972	972	972	972	0
128	20240529	165200	139084795	972	972	972	972	0
129	20240529	165100	139084795	972	972	972	972	0
130	20240529	165000	139084795	972	972	972	972	0
131	20240529	164900	139084795	972	972	972	972	0
132	20240529	164800	139084795	972	972	972	972	0
133	20240529	164700	139084795	972	972	972	972	0
134	20240529	164600	139084795	972	972	972	972	0
135	20240529	164500	139084795	972	972	972	972	0
136	20240529	164400	139084795	972	972	972	972	0
137	20240529	164300	139084795	972	972	972	972	0
138	20240529	164200	139084795	972	972	972	972	0
139	20240529	164100	139084795	972	972	972	972	0
140	20240529	164000	139084795	972	972	972	972	0
141	20240529	163900	139084795	972	972	972	972	0
142	20240529	163800	139084795	972	972	972	972	0
143	20240529	163700	139084795	972	972	972	972	0
144	20240529	163600	139084795	972	972	972	972	0
145	20240529	163500	139084795	972	972	972	972	0
146	20240529	163400	139084795	972	972	972	972	0
147	20240529	163300	139084795	972	972	972	972	0
148	20240529	163200	139084795	972	972	972	972	0
149	20240529	163100	139084795	972	972	972	972	0
150	20240529	163000	139084795	972	972	972	972	0
151	20240529	162900	139084795	972	972	972	972	0
152	20240529	162800	139084795	972	972	972	972	4382
153	20240529	162700	139084795	972	972	972	972	0
154	20240529	162600	139084795	972	972	972	972	0
155	20240529	162500	139084795	972	972	972	972	0
156	20240529	162400	139084795	972	972	972	972	0
157	20240529	162300	139084795	972	972	972	972	0
158	20240529	162200	139084795	972	972	972	972	0
159	20240529	162100	139084795	972	972	972	972	0
160	20240529	162000	139084795	972	972	972	972	0
161	20240529	161900	139084795	972	972	972	972	0
162	20240529	161800	139084795	972	972	972	972	0
163	20240529	161700	139084795	972	972	972	972	0
164	20240529	161600	139084795	972	972	972	972	0
165	20240529	161500	139084795	972	972	972	972	0
166	20240529	161400	139084795	972	972	972	972	0
167	20240529	161300	139084795	972	972	972	972	0
168	20240529	161200	139084795	972	972	972	972	0
169	20240529	161100	139084795	972	972	972	972	0
170	20240529	161000	139084795	972	972	972	972	0
171	20240529	160900	139084795	972	972	972	972	0
172	20240529	160800	139084795	972	972	972	972	0
173	20240529	160700	139084795	972	972	972	972	0
174	20240529	160600	139084795	972	972	972	972	0
175	20240529	160500	139084795	972	972	972	972	0
176	20240529	160400	139084795	972	972	972	972	0
177	20240529	160300	139084795	972	972	972	972	0
178	20240529	160200	139084795	972	972	972	972	0
179	20240529	160100	139084795	972	972	972	972	0
180	20240529	160000	139084795	972	972	972	972	0
181	20240529	155900	139084795	972	972	972	972	0
182	20240529	155800	139084795	972	972	972	972	4382
183	20240529	155700	139084795	972	972	972	972	0
184	20240529	155600	139084795	972	972	972	972	0
185	20240529	155500	139084795	972	972	972	972	0
186	20240529	155400	139084795	972	972	972	972	0
187	20240529	155300	139084795	972	972	972	972	0
188	20240529	155200	139084795	972	972	972	972	0
189	20240529	155100	139084795	972	972	972	972	0
190	20240529	155000	139084795	972	972	972	972	0
191	20240529	154900	139084795	972	972	972	972	0
192	20240529	154800	139084795	972	972	972	972	0
193	20240529	154700	139084795	972	972	972	972	0
194	20240529	154600	139084795	972	972	972	972	0
195	20240529	154500	139084795	972	972	972	972	0
196	20240529	154400	139084795	972	972	972	972	0
197	20240529	154300	139084795	972	972	972	972	0
198	20240529	154200	139084795	972	972	972	972	0
199	20240529	154100	139084795	972	972	972	972	0
200	20240529	154000	139084795	972	972	972	972	0
201	20240529	153900	139084795	972	972	972	972	0
202	20240529	153800	139084795	972	972	972	972	0
203	20240529	153700	139084795	972	972	972	972	0
204	20240529	153600	139084795	972	972	972	972	0
205	20240529	153500	139084795	972	972	972	972	0
206	20240529	153400	139084795	972	972	972	972	0
207	20240529	153300	139084795	972	972	972	972	0
208	20240529	153200	139084795	972	972	972	972	0
209	20240529	153100	139084795	972	972	972	972	0
210	20240529	153000	139084795	972	972	972	972	4382
211	20240529	152900	134825491	975	975	975	975	0
212	20240529	152800	134825491	975	975	975	975	0
213	20240529	152700	134825491	975	975	975	975	0
214	20240529	152600	134825491	975	975	975	975	0
215	20240529	152500	134825491	975	975	975	975	0
216	20240529	152400	134825491	975	975	975	975	0
217	20240529	152300	134825491	975	975	975	975	0
218	20240529	152200	134825491	975	975	975	975	0
219	20240529	152100	134825491	975	975	975	975	0
220	20240529	152000	134825491	975	975	975	975	0
221	20240529	151900	134825491	975	975	975	975	0
222	20240529	151800	134825491	975	975	975	975	0
223	20240529	151700	134825491	975	975	975	975	712
224	20240529	151600	134131291	976	976	976	976	24
225	20240529	151500	134107867	977	977	977	977	102
226	20240529	151400	134008213	977	977	977	977	5
227	20240529	151300	134003328	976	976	976	976	208
228	20240529	151200	133800320	976	976	976	976	6
229	20240529	151100	133794464	975	975	975	975	100
230	20240529	151000	133696964	975	975	975	975	0
231	20240529	150900	133696964	975	975	975	975	364
232	20240529	150800	133342064	975	975	975	975	1382
233	20240529	150700	131994614	975	975	975	975	143
234	20240529	150600	131855189	975	975	975	975	142
235	20240529	150500	131716739	975	975	975	975	215
236	20240529	150400	131507114	975	975	975	975	202
237	20240529	150300	131310164	975	975	975	975	0
238	20240529	150200	131310164	975	975	975	975	0
239	20240529	150100	131310164	975	975	975	975	0
240	20240529	150000	131310164	975	975	975	975	1
241	20240529	145900	131309189	975	975	975	975	0
242	20240529	145800	131309189	975	975	975	975	0
243	20240529	145700	131309189	975	975	975	975	0
244	20240529	145600	131309189	975	975	975	975	0
245	20240529	145500	131309189	975	975	975	975	0
246	20240529	145400	131309189	975	975	975	975	1
247	20240529	145300	131308214	975	974	975	974	118
248	20240529	145200	131193258	974	974	974	974	0
249	20240529	145100	131193258	974	974	974	974	198
250	20240529	145000	131000406	974	975	975	974	507
251	20240529	144900	130506488	975	975	975	975	100
252	20240529	144800	130408988	975	975	975	975	0
253	20240529	144700	130408988	975	975	975	975	100
254	20240529	144600	130311488	975	975	975	975	0
255	20240529	144500	130311488	975	975	975	975	0
256	20240529	144400	130311488	975	975	975	975	2
257	20240529	144300	130309538	975	975	975	975	0
258	20240529	144200	130309538	975	975	975	975	0
259	20240529	144100	130309538	975	975	975	975	0
260	20240529	144000	130309538	975	975	975	975	100
261	20240529	143900	130212038	975	975	975	975	100
262	20240529	143800	130114538	973	973	973	973	599
263	20240529	143700	129531711	973	974	974	973	306
264	20240529	143600	129233902	975	975	975	975	0
265	20240529	143500	129233902	975	976	976	975	629
266	20240529	143400	128620492	976	976	976	976	0
267	20240529	143300	128620492	976	976	976	976	0
268	20240529	143200	128620492	976	976	976	976	3
269	20240529	143100	128617564	976	976	976	976	3
270	20240529	143000	128614636	976	976	976	976	3
271	20240529	142900	128611708	976	976	976	976	0
272	20240529	142800	128611708	976	976	976	976	3
273	20240529	142700	128608780	976	976	976	976	0
274	20240529	142600	128608780	976	976	976	976	118
275	20240529	142500	128493612	977	977	977	977	166
276	20240529	142400	128331430	978	978	978	978	122
277	20240529	142300	128212114	979	979	979	979	0
278	20240529	142200	128212114	979	979	979	979	0
279	20240529	142100	128212114	979	979	979	979	0
280	20240529	142000	128212114	979	979	979	979	2000
281	20240529	141900	126254114	979	979	979	979	0
282	20240529	141800	126254114	979	979	979	979	200
283	20240529	141700	126058314	980	979	980	979	6197
284	20240529	141600	119988822	978	978	978	978	2
285	20240529	141500	119986866	977	977	977	977	0
286	20240529	141400	119986866	977	977	977	977	0
287	20240529	141300	119986866	977	977	977	977	1
288	20240529	141200	119985889	978	978	978	978	0
289	20240529	141100	119985889	978	978	978	978	0
290	20240529	141000	119985889	978	978	978	978	0
291	20240529	140900	119985889	978	978	978	978	200
292	20240529	140800	119790289	978	978	978	978	1063
293	20240529	140700	118750675	979	979	979	979	119
294	20240529	140600	118634174	979	978	979	978	179
295	20240529	140500	118459111	978	978	978	978	1
296	20240529	140400	118458133	978	978	978	978	122
297	20240529	140300	118338817	977	977	977	977	30
298	20240529	140200	118309507	977	977	977	977	20
299	20240529	140100	118289967	975	975	975	975	3
300	20240529	140000	118287042	975	975	975	975	0
301	20240529	135900	118287042	975	978	978	975	5362
302	20240529	135800	113049121	977	977	977	977	450
303	20240529	135700	112609471	978	978	978	978	0
304	20240529	135600	112609471	978	978	978	978	0
305	20240529	135500	112609471	978	978	978	978	5
306	20240529	135400	112604581	977	977	977	977	0
307	20240529	135300	112604581	977	977	977	977	18
308	20240529	135200	112586995	975	975	975	975	0
309	20240529	135100	112586995	975	975	975	975	0
310	20240529	135000	112586995	975	975	975	975	2
311	20240529	134900	112585045	976	977	977	976	6211
312	20240529	134800	106516927	977	977	977	977	0
313	20240529	134700	106516927	977	977	977	977	1375
314	20240529	134600	105173552	978	977	978	977	405
315	20240529	134500	104777862	977	977	977	977	0
316	20240529	134400	104777862	977	977	977	977	70
317	20240529	134300	104709472	977	977	977	977	0
318	20240529	134200	104709472	977	977	977	977	1
319	20240529	134100	104708495	977	977	977	977	0
320	20240529	134000	104708495	977	977	977	977	77
321	20240529	133900	104633266	976	976	976	976	0
322	20240529	133800	104633266	976	976	976	976	0
323	20240529	133700	104633266	976	976	976	976	0
324	20240529	133600	104633266	976	976	976	976	0
325	20240529	133500	104633266	976	976	976	976	500
326	20240529	133400	104145266	976	976	976	976	0
327	20240529	133300	104145266	976	976	976	976	0
328	20240529	133200	104145266	976	976	976	976	0
329	20240529	133100	104145266	976	977	977	976	1602
330	20240529	133000	102580117	976	976	976	976	0
331	20240529	132900	102580117	976	976	976	976	0
332	20240529	132800	102580117	976	976	976	976	0
333	20240529	132700	102580117	976	976	976	976	0
334	20240529	132600	102580117	976	976	976	976	0
335	20240529	132500	102580117	976	977	977	976	4995
336	20240529	132400	97704977	976	976	976	976	0
337	20240529	132300	97704977	976	976	976	976	0
338	20240529	132200	97704977	976	976	976	976	0
339	20240529	132100	97704977	976	976	976	976	0
340	20240529	132000	97704977	976	976	976	976	0
341	20240529	131900	97704977	976	976	976	976	0
342	20240529	131800	97704977	976	976	976	976	26
343	20240529	131700	97679601	976	976	976	976	0
344	20240529	131600	97679601	976	976	976	976	0
345	20240529	131500	97679601	976	976	976	976	2
346	20240529	131400	97677649	976	976	976	976	122
347	20240529	131300	97558577	976	976	976	976	0
348	20240529	131200	97558577	976	976	976	976	0
349	20240529	131100	97558577	976	976	976	976	340
350	20240529	131000	97226737	976	976	976	976	0
351	20240529	130900	97226737	976	976	976	976	0
352	20240529	130800	97226737	976	976	976	976	0
353	20240529	130700	97226737	976	976	976	976	0
354	20240529	130600	97226737	976	976	976	976	0
355	20240529	130500	97226737	976	976	976	976	0
356	20240529	130400	97226737	976	977	977	976	3
357	20240529	130300	97223807	976	976	976	976	250
358	20240529	130200	96979807	976	976	976	976	0
359	20240529	130100	96979807	976	976	976	976	0
360	20240529	130000	96979807	976	976	976	976	0
361	20240529	125900	96979807	976	976	976	976	0
362	20240529	125800	96979807	976	976	976	976	150
363	20240529	125700	96833407	976	977	977	976	250
364	20240529	125600	96589406	977	977	977	977	0
365	20240529	125500	96589406	977	977	977	977	14
366	20240529	125400	96575728	977	977	977	977	95
367	20240529	125300	96482913	977	977	977	977	0
368	20240529	125200	96482913	977	977	977	977	0
369	20240529	125100	96482913	977	977	977	977	0
370	20240529	125000	96482913	977	978	978	977	2681
371	20240529	124900	93863476	977	977	977	977	31
372	20240529	124800	93833189	977	977	977	977	0
373	20240529	124700	93833189	977	977	977	977	0
374	20240529	124600	93833189	977	977	977	977	0
375	20240529	124500	93833189	977	977	977	977	0
376	20240529	124400	93833189	977	977	977	977	67
377	20240529	124300	93767730	977	978	978	977	21
378	20240529	124200	93747212	977	977	977	977	0
379	20240529	124100	93747212	977	977	977	977	0
380	20240529	124000	93747212	977	977	977	977	0
381	20240529	123900	93747212	977	977	977	977	20
382	20240529	123800	93727672	977	977	977	977	0
383	20240529	123700	93727672	977	977	977	977	0
384	20240529	123600	93727672	977	977	977	977	7000
385	20240529	123500	86888672	978	977	978	977	100
386	20240529	123400	86790919	976	976	976	976	19
387	20240529	123300	86772375	976	976	976	976	1
388	20240529	123200	86771399	975	975	975	975	20
389	20240529	123100	86751899	975	975	975	975	2
390	20240529	123000	86749949	975	975	975	975	0
391	20240529	122900	86749949	975	975	975	975	3
392	20240529	122800	86747024	975	975	975	975	12
393	20240529	122700	86735324	975	975	975	975	16
394	20240529	122600	86719724	974	974	974	974	1
395	20240529	122500	86718750	973	973	973	973	0
396	20240529	122400	86718750	973	973	973	973	0
397	20240529	122300	86718750	973	973	973	973	0
398	20240529	122200	86718750	973	973	973	973	0
399	20240529	122100	86718750	973	973	973	973	0
400	20240529	122000	86718750	973	973	973	973	0
401	20240529	121900	86718750	973	973	973	973	0
402	20240529	121800	86718750	973	974	974	973	300
403	20240529	121700	86426795	973	973	973	973	0
404	20240529	121600	86426795	973	973	973	973	0
405	20240529	121500	86426795	973	973	973	973	0
406	20240529	121400	86426795	973	973	973	973	0
407	20240529	121300	86426795	973	973	973	973	30
408	20240529	121200	86397605	973	973	973	973	20
409	20240529	121100	86378145	973	973	973	973	100
410	20240529	121000	86280845	973	973	973	973	0
411	20240529	120900	86280845	973	973	973	973	3
412	20240529	120800	86277926	973	973	973	973	11
413	20240529	120700	86267223	973	973	973	973	0
414	20240529	120600	86267223	973	973	973	973	737
415	20240529	120500	85550122	973	976	976	973	1000
416	20240529	120400	84575620	977	977	977	977	122
417	20240529	120300	84456426	977	977	977	977	0
418	20240529	120200	84456426	977	977	977	977	0
419	20240529	120100	84456426	977	977	977	977	0
420	20240529	120000	84456426	977	977	977	977	0
421	20240529	115900	84456426	977	977	977	977	1143
422	20240529	115800	83339715	977	977	977	977	0
423	20240529	115700	83339715	977	977	977	977	0
424	20240529	115600	83339715	977	977	977	977	0
425	20240529	115500	83339715	977	977	977	977	0
426	20240529	115400	83339715	977	977	977	977	1
427	20240529	115300	83338738	978	978	978	978	9
428	20240529	115200	83329936	976	976	976	976	0
429	20240529	115100	83329936	976	976	976	976	0
430	20240529	115000	83329936	976	976	976	976	0
431	20240529	114900	83329936	976	976	976	976	0
432	20240529	114800	83329936	976	976	976	976	0
433	20240529	114700	83329936	976	976	976	976	0
434	20240529	114600	83329936	976	976	976	976	0
435	20240529	114500	83329936	976	976	976	976	0
436	20240529	114400	83329936	976	976	976	976	0
437	20240529	114300	83329936	976	976	976	976	0
438	20240529	114200	83329936	976	976	976	976	0
439	20240529	114100	83329936	976	976	976	976	0
440	20240529	114000	83329936	976	976	976	976	0
441	20240529	113900	83329936	976	976	976	976	0
442	20240529	113800	83329936	976	976	976	976	3000
443	20240529	113700	80401936	976	976	976	976	0
444	20240529	113600	80401936	976	976	976	976	0
445	20240529	113500	80401936	976	977	977	976	20
446	20240529	113400	80382408	976	976	976	976	0
447	20240529	113300	80382408	976	976	976	976	3
448	20240529	113200	80379480	976	976	976	976	550
449	20240529	113100	79842680	976	977	977	976	200
450	20240529	113000	79647476	976	976	976	976	0
451	20240529	112900	79647476	976	976	976	976	0
452	20240529	112800	79647476	976	976	976	976	0
453	20240529	112700	79647476	976	976	976	976	0
454	20240529	112600	79647476	976	976	976	976	0
455	20240529	112500	79647476	976	976	976	976	0
456	20240529	112400	79647476	976	976	976	976	0
457	20240529	112300	79647476	976	976	976	976	901
458	20240529	112200	78768100	975	975	975	975	0
459	20240529	112100	78768100	975	978	978	975	3000
460	20240529	112000	75841355	978	978	978	978	0
461	20240529	111900	75841355	978	978	978	978	0
462	20240529	111800	75841355	978	978	978	978	3500
463	20240529	111700	72418355	979	979	979	979	0
464	20240529	111600	72418355	979	979	979	979	2
465	20240529	111500	72416397	978	978	978	978	0
466	20240529	111400	72416397	978	978	978	978	0
467	20240529	111300	72416397	978	978	978	978	0
468	20240529	111200	72416397	978	978	978	978	0
469	20240529	111100	72416397	978	978	978	978	0
470	20240529	111000	72416397	978	978	978	978	0
471	20240529	110900	72416397	978	978	978	978	0
472	20240529	110800	72416397	978	979	979	978	340
473	20240529	110700	72083557	979	979	979	979	0
474	20240529	110600	72083557	979	980	980	979	68
475	20240529	110500	72016943	980	980	980	980	90
476	20240529	110400	71928743	980	980	980	980	0
477	20240529	110300	71928743	980	980	980	980	0
478	20240529	110200	71928743	980	980	980	980	1
479	20240529	110100	71927763	980	980	980	980	3
480	20240529	110000	71924823	980	980	981	980	2002
481	20240529	105900	69960863	980	980	980	980	90
482	20240529	105800	69872663	980	980	980	980	492
483	20240529	105700	69390503	980	980	980	980	98
484	20240529	105600	69294463	981	981	981	981	3020
485	20240529	105500	66331843	980	980	980	980	0
486	20240529	105400	66331843	980	980	980	980	394
487	20240529	105300	65945723	980	980	980	980	17
488	20240529	105200	65929063	980	979	980	979	8000
489	20240529	105100	58092372	978	978	978	978	0
490	20240529	105000	58092372	978	978	978	978	0
491	20240529	104900	58092372	978	978	978	978	0
492	20240529	104800	58092372	978	978	978	978	11
493	20240529	104700	58081614	978	978	978	978	0
494	20240529	104600	58081614	978	978	978	978	1000
495	20240529	104500	57103614	978	978	978	978	1750
496	20240529	104400	55392114	978	978	978	978	109
497	20240529	104300	55285512	978	978	978	978	0
498	20240529	104200	55285512	978	978	978	978	202
499	20240529	104100	55087956	977	977	977	977	0
500	20240529	104000	55087956	977	977	977	977	3
501	20240529	103900	55085025	977	977	977	977	0
502	20240529	103800	55085025	977	977	977	977	0
503	20240529	103700	55085025	977	977	977	977	0
504	20240529	103600	55085025	977	977	977	977	0
505	20240529	103500	55085025	977	977	977	977	0
506	20240529	103400	55085025	977	977	977	977	0
507	20240529	103300	55085025	977	977	977	977	2570
508	20240529	103200	52574135	978	978	978	978	0
509	20240529	103100	52574135	978	978	978	978	0
510	20240529	103000	52574135	978	978	978	978	0
511	20240529	102900	52574135	978	978	978	978	0
512	20240529	102800	52574135	978	978	978	978	200
513	20240529	102700	52378535	978	978	978	978	1
514	20240529	102600	52377557	977	977	977	977	0
515	20240529	102500	52377557	977	977	977	977	0
516	20240529	102400	52377557	977	977	977	977	0
517	20240529	102300	52377557	977	977	977	977	1
518	20240529	102200	52376580	976	976	976	976	0
519	20240529	102100	52376580	976	976	976	976	0
520	20240529	102000	52376580	976	977	977	976	500
521	20240529	101900	51888371	977	977	977	977	0
522	20240529	101800	51888371	977	977	977	977	0
523	20240529	101700	51888371	977	977	977	977	0
524	20240529	101600	51888371	977	977	977	977	1
525	20240529	101500	51887394	977	977	977	977	200
526	20240529	101400	51691994	975	975	975	975	0
527	20240529	101300	51691994	975	975	977	975	2840
528	20240529	101200	48917495	976	977	977	976	414
529	20240529	101100	48513031	977	977	978	977	1243
530	20240529	101000	47298619	977	979	979	977	101
531	20240529	100900	47199812	979	978	979	977	11
532	20240529	100800	47189060	979	978	979	978	2903
533	20240529	100700	44349520	978	978	978	978	1
534	20240529	100600	44348542	978	978	978	978	306
535	20240529	100500	44049274	978	978	978	978	1
536	20240529	100400	44048296	977	978	978	977	116
537	20240529	100300	43934963	977	977	977	977	0
538	20240529	100200	43934963	977	977	977	977	0
539	20240529	100100	43934963	977	977	977	977	0
540	20240529	100000	43934963	977	977	977	977	0
541	20240529	095900	43934963	977	977	977	977	753
542	20240529	095800	43199282	977	977	977	977	1000
543	20240529	095700	42222282	978	978	978	978	0
544	20240529	095600	42222282	978	978	978	978	0
545	20240529	095500	42222282	978	978	978	978	0
546	20240529	095400	42222282	978	978	978	978	121
547	20240529	095300	42103944	978	978	978	978	500
548	20240529	095200	41614944	977	977	977	977	5
549	20240529	095100	41610059	978	978	978	978	3920
550	20240529	095000	37776299	978	978	978	978	0
551	20240529	094900	37776299	978	978	978	978	243
552	20240529	094800	37538645	978	978	978	978	349
553	20240529	094700	37197323	979	979	979	979	0
554	20240529	094600	37197323	979	976	979	976	5
555	20240529	094500	37192437	979	978	979	978	48
556	20240529	094400	37145490	978	978	978	978	101
557	20240529	094300	37046712	979	979	979	979	0
558	20240529	094200	37046712	979	979	979	979	0
559	20240529	094100	37046712	979	979	979	979	2
560	20240529	094000	37044754	979	979	979	979	0
561	20240529	093900	37044754	979	979	979	979	32
562	20240529	093800	37013426	974	974	974	974	34
563	20240529	093700	36980310	974	974	974	974	76
564	20240529	093600	36906286	976	976	976	976	0
565	20240529	093500	36906286	976	976	976	976	251
566	20240529	093400	36661310	976	976	976	976	1
567	20240529	093300	36660334	973	973	973	973	542
568	20240529	093200	36132968	974	974	974	974	0
569	20240529	093100	36132968	974	974	974	974	153
570	20240529	093000	35983946	974	974	974	974	0
571	20240529	092900	35983946	974	974	974	974	17
572	20240529	092800	35967388	974	974	974	974	289
573	20240529	092700	35685902	974	974	974	974	0
574	20240529	092600	35685902	974	974	974	974	1
575	20240529	092500	35684928	973	973	973	973	100
576	20240529	092400	35587628	973	973	973	973	1
577	20240529	092300	35586655	974	974	974	974	1
578	20240529	092200	35585681	974	974	974	974	3
579	20240529	092100	35582759	974	973	974	973	5
580	20240529	092000	35577893	974	974	974	974	91
581	20240529	091900	35489259	973	974	974	973	834
582	20240529	091800	34677776	974	974	974	974	234
583	20240529	091700	34449860	974	974	975	974	271
584	20240529	091600	34185905	974	973	975	973	112
585	20240529	091500	34076826	979	979	979	979	0
586	20240529	091400	34076826	979	979	979	979	3
587	20240529	091300	34073889	980	980	980	980	0
588	20240529	091200	34073889	980	980	980	980	0
589	20240529	091100	34073889	980	978	980	978	2091
590	20240529	091000	32026711	969	976	976	969	18
591	20240529	090900	32009262	966	975	975	966	6
592	20240529	090800	32003441	977	977	977	977	163
593	20240529	090700	31844190	977	975	988	975	10178
594	20240529	090600	21885211	975	975	975	975	3000
595	20240529	090500	18960211	978	978	978	978	0
596	20240529	090400	18960211	978	969	978	969	10000
597	20240529	090300	9227116	971	972	972	971	1250
598	20240529	090200	8012266	974	969	974	969	7000
599	20240529	090100	1212771	971	970	971	970	1069
600	20240529	090000	175104	973	973	973	973	176