KissMeData/012280/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	185800	139978796	980	980	980	980	3438
3	20240531	185700	139978796	980	980	980	980	0
4	20240531	185600	139978796	980	980	980	980	0
5	20240531	185500	139978796	980	980	980	980	0
6	20240531	185400	139978796	980	980	980	980	0
7	20240531	185300	139978796	980	980	980	980	0
8	20240531	185200	139978796	980	980	980	980	0
9	20240531	185100	139978796	980	980	980	980	0
10	20240531	185000	139978796	980	980	980	980	0
11	20240531	184900	139978796	980	980	980	980	0
12	20240531	184800	139978796	980	980	980	980	0
13	20240531	184700	139978796	980	980	980	980	0
14	20240531	184600	139978796	980	980	980	980	0
15	20240531	184500	139978796	980	980	980	980	0
16	20240531	184400	139978796	980	980	980	980	0
17	20240531	184300	139978796	980	980	980	980	0
18	20240531	184200	139978796	980	980	980	980	0
19	20240531	184100	139978796	980	980	980	980	0
20	20240531	184000	139978796	980	980	980	980	0
21	20240531	183900	139978796	980	980	980	980	0
22	20240531	183800	139978796	980	980	980	980	0
23	20240531	183700	139978796	980	980	980	980	0
24	20240531	183600	139978796	980	980	980	980	0
25	20240531	183500	139978796	980	980	980	980	0
26	20240531	183400	139978796	980	980	980	980	0
27	20240531	183300	139978796	980	980	980	980	0
28	20240531	183200	139978796	980	980	980	980	0
29	20240531	183100	139978796	980	980	980	980	0
30	20240531	183000	139978796	980	980	980	980	0
31	20240531	182900	139978796	980	980	980	980	0
32	20240531	182800	139978796	980	980	980	980	3438
33	20240531	182700	139978796	980	980	980	980	0
34	20240531	182600	139978796	980	980	980	980	0
35	20240531	182500	139978796	980	980	980	980	0
36	20240531	182400	139978796	980	980	980	980	0
37	20240531	182300	139978796	980	980	980	980	0
38	20240531	182200	139978796	980	980	980	980	0
39	20240531	182100	139978796	980	980	980	980	0
40	20240531	182000	139978796	980	980	980	980	0
41	20240531	181900	139978796	980	980	980	980	0
42	20240531	181800	139978796	980	980	980	980	0
43	20240531	181700	139978796	980	980	980	980	0
44	20240531	181600	139978796	980	980	980	980	0
45	20240531	181500	139978796	980	980	980	980	0
46	20240531	181400	139978796	980	980	980	980	0
47	20240531	181300	139978796	980	980	980	980	0
48	20240531	181200	139978796	980	980	980	980	0
49	20240531	181100	139978796	980	980	980	980	0
50	20240531	181000	139978796	980	980	980	980	0
51	20240531	180900	139978796	980	980	980	980	0
52	20240531	180800	139978796	980	980	980	980	0
53	20240531	180700	139978796	980	980	980	980	0
54	20240531	180600	139978796	980	980	980	980	0
55	20240531	180500	139978796	980	980	980	980	0
56	20240531	180400	139978796	980	980	980	980	0
57	20240531	180300	139978796	980	980	980	980	0
58	20240531	180200	139978796	980	980	980	980	0
59	20240531	180100	139978796	980	980	980	980	0
60	20240531	180000	139978796	980	980	980	980	0
61	20240531	175900	139978796	980	980	980	980	0
62	20240531	175800	139978796	980	980	980	980	3438
63	20240531	175700	139978796	980	980	980	980	0
64	20240531	175600	139978796	980	980	980	980	0
65	20240531	175500	139978796	980	980	980	980	0
66	20240531	175400	139978796	980	980	980	980	0
67	20240531	175300	139978796	980	980	980	980	0
68	20240531	175200	139978796	980	980	980	980	0
69	20240531	175100	139978796	980	980	980	980	0
70	20240531	175000	139978796	980	980	980	980	0
71	20240531	174900	139978796	980	980	980	980	0
72	20240531	174800	139978796	980	980	980	980	0
73	20240531	174700	139978796	980	980	980	980	0
74	20240531	174600	139978796	980	980	980	980	0
75	20240531	174500	139978796	980	980	980	980	0
76	20240531	174400	139978796	980	980	980	980	0
77	20240531	174300	139978796	980	980	980	980	0
78	20240531	174200	139978796	980	980	980	980	0
79	20240531	174100	139978796	980	980	980	980	0
80	20240531	174000	139978796	980	980	980	980	0
81	20240531	173900	139978796	980	980	980	980	0
82	20240531	173800	139978796	980	980	980	980	0
83	20240531	173700	139978796	980	980	980	980	0
84	20240531	173600	139978796	980	980	980	980	0
85	20240531	173500	139978796	980	980	980	980	0
86	20240531	173400	139978796	980	980	980	980	0
87	20240531	173300	139978796	980	980	980	980	0
88	20240531	173200	139978796	980	980	980	980	0
89	20240531	173100	139978796	980	980	980	980	0
90	20240531	173000	139978796	980	980	980	980	0
91	20240531	172900	139978796	980	980	980	980	0
92	20240531	172800	139978796	980	980	980	980	3438
93	20240531	172700	139978796	980	980	980	980	0
94	20240531	172600	139978796	980	980	980	980	0
95	20240531	172500	139978796	980	980	980	980	0
96	20240531	172400	139978796	980	980	980	980	0
97	20240531	172300	139978796	980	980	980	980	0
98	20240531	172200	139978796	980	980	980	980	0
99	20240531	172100	139978796	980	980	980	980	0
100	20240531	172000	139978796	980	980	980	980	0
101	20240531	171900	139978796	980	980	980	980	0
102	20240531	171800	139978796	980	980	980	980	0
103	20240531	171700	139978796	980	980	980	980	0
104	20240531	171600	139978796	980	980	980	980	0
105	20240531	171500	139978796	980	980	980	980	0
106	20240531	171400	139978796	980	980	980	980	0
107	20240531	171300	139978796	980	980	980	980	0
108	20240531	171200	139978796	980	980	980	980	0
109	20240531	171100	139978796	980	980	980	980	0
110	20240531	171000	139978796	980	980	980	980	0
111	20240531	170900	139978796	980	980	980	980	0
112	20240531	170800	139978796	980	980	980	980	0
113	20240531	170700	139978796	980	980	980	980	0
114	20240531	170600	139978796	980	980	980	980	0
115	20240531	170500	139978796	980	980	980	980	0
116	20240531	170400	139978796	980	980	980	980	0
117	20240531	170300	139978796	980	980	980	980	0
118	20240531	170200	139978796	980	980	980	980	0
119	20240531	170100	139978796	980	980	980	980	0
120	20240531	170000	139978796	980	980	980	980	0
121	20240531	165900	139978796	980	980	980	980	0
122	20240531	165800	139978796	980	980	980	980	3438
123	20240531	165700	139978796	980	980	980	980	0
124	20240531	165600	139978796	980	980	980	980	0
125	20240531	165500	139978796	980	980	980	980	0
126	20240531	165400	139978796	980	980	980	980	0
127	20240531	165300	139978796	980	980	980	980	0
128	20240531	165200	139978796	980	980	980	980	0
129	20240531	165100	139978796	980	980	980	980	0
130	20240531	165000	139978796	980	980	980	980	0
131	20240531	164900	139978796	980	980	980	980	0
132	20240531	164800	139978796	980	980	980	980	0
133	20240531	164700	139978796	980	980	980	980	0
134	20240531	164600	139978796	980	980	980	980	0
135	20240531	164500	139978796	980	980	980	980	0
136	20240531	164400	139978796	980	980	980	980	0
137	20240531	164300	139978796	980	980	980	980	0
138	20240531	164200	139978796	980	980	980	980	0
139	20240531	164100	139978796	980	980	980	980	0
140	20240531	164000	139978796	980	980	980	980	0
141	20240531	163900	139978796	980	980	980	980	0
142	20240531	163800	139978796	980	980	980	980	0
143	20240531	163700	139978796	980	980	980	980	0
144	20240531	163600	139978796	980	980	980	980	0
145	20240531	163500	139978796	980	980	980	980	0
146	20240531	163400	139978796	980	980	980	980	0
147	20240531	163300	139978796	980	980	980	980	0
148	20240531	163200	139978796	980	980	980	980	0
149	20240531	163100	139978796	980	980	980	980	0
150	20240531	163000	139978796	980	980	980	980	0
151	20240531	162900	139978796	980	980	980	980	0
152	20240531	162800	139978796	980	980	980	980	3438
153	20240531	162700	139978796	980	980	980	980	0
154	20240531	162600	139978796	980	980	980	980	0
155	20240531	162500	139978796	980	980	980	980	0
156	20240531	162400	139978796	980	980	980	980	0
157	20240531	162300	139978796	980	980	980	980	0
158	20240531	162200	139978796	980	980	980	980	0
159	20240531	162100	139978796	980	980	980	980	0
160	20240531	162000	139978796	980	980	980	980	0
161	20240531	161900	139978796	980	980	980	980	0
162	20240531	161800	139978796	980	980	980	980	0
163	20240531	161700	139978796	980	980	980	980	0
164	20240531	161600	139978796	980	980	980	980	0
165	20240531	161500	139978796	980	980	980	980	0
166	20240531	161400	139978796	980	980	980	980	0
167	20240531	161300	139978796	980	980	980	980	0
168	20240531	161200	139978796	980	980	980	980	0
169	20240531	161100	139978796	980	980	980	980	0
170	20240531	161000	139978796	980	980	980	980	0
171	20240531	160900	139978796	980	980	980	980	0
172	20240531	160800	139978796	980	980	980	980	0
173	20240531	160700	139978796	980	980	980	980	0
174	20240531	160600	139978796	980	980	980	980	0
175	20240531	160500	139978796	980	980	980	980	0
176	20240531	160400	139978796	980	980	980	980	0
177	20240531	160300	139978796	980	980	980	980	0
178	20240531	160200	139978796	980	980	980	980	0
179	20240531	160100	139978796	980	980	980	980	0
180	20240531	160000	139978796	980	980	980	980	0
181	20240531	155900	139978796	980	980	980	980	0
182	20240531	155800	139978796	980	980	980	980	3438
183	20240531	155700	139978796	980	980	980	980	0
184	20240531	155600	139978796	980	980	980	980	0
185	20240531	155500	139978796	980	980	980	980	0
186	20240531	155400	139978796	980	980	980	980	0
187	20240531	155300	139978796	980	980	980	980	0
188	20240531	155200	139978796	980	980	980	980	0
189	20240531	155100	139978796	980	980	980	980	0
190	20240531	155000	139978796	980	980	980	980	0
191	20240531	154900	139978796	980	980	980	980	0
192	20240531	154800	139978796	980	980	980	980	0
193	20240531	154700	139978796	980	980	980	980	0
194	20240531	154600	139978796	980	980	980	980	0
195	20240531	154500	139978796	980	980	980	980	0
196	20240531	154400	139978796	980	980	980	980	0
197	20240531	154300	139978796	980	980	980	980	0
198	20240531	154200	139978796	980	980	980	980	0
199	20240531	154100	139978796	980	980	980	980	0
200	20240531	154000	139978796	980	980	980	980	0
201	20240531	153900	139978796	980	980	980	980	0
202	20240531	153800	139978796	980	980	980	980	0
203	20240531	153700	139978796	980	980	980	980	0
204	20240531	153600	139978796	980	980	980	980	0
205	20240531	153500	139978796	980	980	980	980	0
206	20240531	153400	139978796	980	980	980	980	0
207	20240531	153300	139978796	980	980	980	980	0
208	20240531	153200	139978796	980	980	980	980	0
209	20240531	153100	139978796	980	980	980	980	0
210	20240531	153000	139978796	980	980	980	980	3438
211	20240531	152900	136609556	978	978	978	978	0
212	20240531	152800	136609556	978	978	978	978	0
213	20240531	152700	136609556	978	978	978	978	0
214	20240531	152600	136609556	978	978	978	978	0
215	20240531	152500	136609556	978	978	978	978	0
216	20240531	152400	136609556	978	978	978	978	0
217	20240531	152300	136609556	978	978	978	978	0
218	20240531	152200	136609556	978	978	978	978	0
219	20240531	152100	136609556	978	978	978	978	0
220	20240531	152000	136609556	978	978	978	978	0
221	20240531	151900	136609556	978	978	978	978	0
222	20240531	151800	136609556	978	978	978	978	0
223	20240531	151700	136609556	978	978	978	978	0
224	20240531	151600	136609556	978	978	978	978	48
225	20240531	151500	136562612	978	978	978	978	0
226	20240531	151400	136562612	978	978	978	978	100
227	20240531	151300	136464812	980	980	980	980	0
228	20240531	151200	136464812	980	980	980	980	0
229	20240531	151100	136464812	980	980	980	980	0
230	20240531	151000	136464812	980	980	980	980	164
231	20240531	150900	136304092	977	977	977	977	0
232	20240531	150800	136304092	977	978	978	977	583
233	20240531	150700	135734399	976	976	976	976	0
234	20240531	150600	135734399	976	976	976	976	0
235	20240531	150500	135734399	976	976	976	976	0
236	20240531	150400	135734399	976	976	976	976	0
237	20240531	150300	135734399	976	976	976	976	0
238	20240531	150200	135734399	976	976	976	976	29
239	20240531	150100	135706095	976	976	976	976	0
240	20240531	150000	135706095	976	976	976	976	6
241	20240531	145900	135700239	976	976	976	976	0
242	20240531	145800	135700239	976	976	976	976	0
243	20240531	145700	135700239	976	976	976	976	0
244	20240531	145600	135700239	976	976	976	976	0
245	20240531	145500	135700239	976	978	978	976	1200
246	20240531	145400	134528454	978	978	978	978	4
247	20240531	145300	134524542	981	981	981	981	0
248	20240531	145200	134524542	981	981	981	981	100
249	20240531	145100	134426442	978	978	978	978	0
250	20240531	145000	134426442	978	978	978	978	913
251	20240531	144900	133533528	979	979	979	979	72
252	20240531	144800	133463040	980	980	980	980	0
253	20240531	144700	133463040	980	980	980	980	17
254	20240531	144600	133446380	980	980	980	980	0
255	20240531	144500	133446380	980	980	980	980	0
256	20240531	144400	133446380	980	980	980	980	0
257	20240531	144300	133446380	980	980	980	980	0
258	20240531	144200	133446380	980	980	980	980	409
259	20240531	144100	133045560	980	980	980	980	10
260	20240531	144000	133035760	980	980	980	980	10
261	20240531	143900	133025960	980	980	980	980	0
262	20240531	143800	133025960	980	980	980	980	6
263	20240531	143700	133020080	980	980	980	980	0
264	20240531	143600	133020080	980	980	980	980	0
265	20240531	143500	133020080	980	980	980	980	0
266	20240531	143400	133020080	980	980	980	980	0
267	20240531	143300	133020080	980	980	980	980	4
268	20240531	143200	133016160	980	980	980	980	17
269	20240531	143100	132999500	981	981	981	981	0
270	20240531	143000	132999500	981	981	981	981	0
271	20240531	142900	132999500	981	981	981	981	0
272	20240531	142800	132999500	981	981	981	981	0
273	20240531	142700	132999500	981	981	981	981	0
274	20240531	142600	132999500	981	981	981	981	10
275	20240531	142500	132989690	979	980	980	979	21
276	20240531	142400	132969130	980	980	980	980	9
277	20240531	142300	132960310	980	980	980	980	0
278	20240531	142200	132960310	980	980	980	980	0
279	20240531	142100	132960310	980	980	980	980	1991
280	20240531	142000	131009130	981	981	981	981	49
281	20240531	141900	130961061	982	982	982	982	0
282	20240531	141800	130961061	982	982	982	982	0
283	20240531	141700	130961061	982	982	982	982	0
284	20240531	141600	130961061	982	982	982	982	0
285	20240531	141500	130961061	982	982	982	982	1
286	20240531	141400	130960079	980	981	981	980	1021
287	20240531	141300	129959477	982	982	982	982	0
288	20240531	141200	129959477	982	982	982	982	14135
289	20240531	141100	116078907	982	982	982	982	0
290	20240531	141000	116078907	982	982	982	982	0
291	20240531	140900	116078907	982	983	983	982	77
292	20240531	140800	116003265	982	982	982	982	0
293	20240531	140700	116003265	982	982	982	982	0
294	20240531	140600	116003265	982	982	982	982	0
295	20240531	140500	116003265	982	982	982	982	1
296	20240531	140400	116002283	983	983	983	983	0
297	20240531	140300	116002283	983	983	983	983	0
298	20240531	140200	116002283	983	983	983	983	423
299	20240531	140100	115586474	983	983	983	983	0
300	20240531	140000	115586474	983	983	983	983	0
301	20240531	135900	115586474	983	983	983	983	1530
302	20240531	135800	114082484	983	983	983	983	0
303	20240531	135700	114082484	983	982	983	982	935
304	20240531	135600	113164312	982	982	982	982	500
305	20240531	135500	112673312	982	982	982	982	8
306	20240531	135400	112665456	982	982	982	982	0
307	20240531	135300	112665456	982	982	982	982	0
308	20240531	135200	112665456	982	982	982	982	0
309	20240531	135100	112665456	982	982	982	982	2
310	20240531	135000	112663492	982	982	982	982	1
311	20240531	134900	112662510	982	982	982	982	8
312	20240531	134800	112654654	982	982	982	982	0
313	20240531	134700	112654654	982	981	982	981	2440
314	20240531	134600	110259497	982	982	982	982	0
315	20240531	134500	110259497	982	982	982	982	0
316	20240531	134400	110259497	982	982	982	982	0
317	20240531	134300	110259497	982	982	982	982	4
318	20240531	134200	110255569	982	982	982	982	0
319	20240531	134100	110255569	982	982	982	982	0
320	20240531	134000	110255569	982	982	982	982	7
321	20240531	133900	110248695	982	982	982	982	0
322	20240531	133800	110248695	982	982	982	982	0
323	20240531	133700	110248695	982	981	982	981	2900
324	20240531	133600	107402638	980	980	980	980	0
325	20240531	133500	107402638	980	980	980	980	0
326	20240531	133400	107402638	980	980	980	980	2000
327	20240531	133300	105442638	981	981	981	981	0
328	20240531	133200	105442638	981	981	981	981	0
329	20240531	133100	105442638	981	981	981	981	0
330	20240531	133000	105442638	981	981	981	981	2
331	20240531	132900	105440676	980	980	980	980	0
332	20240531	132800	105440676	980	980	980	980	4
333	20240531	132700	105436756	980	980	980	980	2
334	20240531	132600	105434796	980	980	980	980	1
335	20240531	132500	105433816	981	981	981	981	1000
336	20240531	132400	104452816	981	980	981	980	134
337	20240531	132300	104321446	980	980	980	980	120
338	20240531	132200	104203846	980	980	980	980	498
339	20240531	132100	103715806	979	979	979	979	2
340	20240531	132000	103713848	980	980	980	980	0
341	20240531	131900	103713848	980	980	980	980	0
342	20240531	131800	103713848	980	980	980	980	0
343	20240531	131700	103713848	980	980	980	980	0
344	20240531	131600	103713848	980	980	980	980	0
345	20240531	131500	103713848	980	980	980	980	50
346	20240531	131400	103664848	979	979	979	979	1000
347	20240531	131300	102685848	980	980	980	980	486
348	20240531	131200	102209568	978	978	978	978	0
349	20240531	131100	102209568	978	978	978	978	0
350	20240531	131000	102209568	978	978	978	978	0
351	20240531	130900	102209568	978	978	978	978	0
352	20240531	130800	102209568	978	978	978	978	0
353	20240531	130700	102209568	978	978	978	978	338
354	20240531	130600	101879004	978	978	978	978	0
355	20240531	130500	101879004	978	978	978	978	1179
356	20240531	130400	100725942	978	978	978	978	0
357	20240531	130300	100725942	978	980	980	978	24
358	20240531	130200	100702424	980	980	980	980	0
359	20240531	130100	100702424	980	980	980	980	3737
360	20240531	130000	97040164	980	980	980	980	0
361	20240531	125900	97040164	980	980	980	980	1
362	20240531	125800	97039184	980	980	980	980	900
363	20240531	125700	96157184	978	978	978	978	0
364	20240531	125600	96157184	978	978	978	978	0
365	20240531	125500	96157184	978	978	978	978	0
366	20240531	125400	96157184	978	978	978	978	0
367	20240531	125300	96157184	978	978	978	978	0
368	20240531	125200	96157184	978	979	979	978	135
369	20240531	125100	96025134	979	979	979	979	0
370	20240531	125000	96025134	979	979	979	979	0
371	20240531	124900	96025134	979	979	979	979	0
372	20240531	124800	96025134	979	979	979	979	0
373	20240531	124700	96025134	979	979	979	979	0
374	20240531	124600	96025134	979	979	979	979	0
375	20240531	124500	96025134	979	979	979	979	0
376	20240531	124400	96025134	979	979	979	979	0
377	20240531	124300	96025134	979	979	979	979	0
378	20240531	124200	96025134	979	979	979	979	0
379	20240531	124100	96025134	979	979	979	979	1
380	20240531	124000	96024155	978	978	978	978	0
381	20240531	123900	96024155	978	978	978	978	0
382	20240531	123800	96024155	978	978	978	978	0
383	20240531	123700	96024155	978	978	978	978	0
384	20240531	123600	96024155	978	978	978	978	0
385	20240531	123500	96024155	978	978	978	978	1000
386	20240531	123400	95046155	978	978	978	978	0
387	20240531	123300	95046155	978	978	978	978	206
388	20240531	123200	94844687	978	978	978	978	0
389	20240531	123100	94844687	978	978	978	978	0
390	20240531	123000	94844687	978	978	978	978	0
391	20240531	122900	94844687	978	978	978	978	0
392	20240531	122800	94844687	978	978	978	978	0
393	20240531	122700	94844687	978	978	978	978	0
394	20240531	122600	94844687	978	978	978	978	0
395	20240531	122500	94844687	978	979	979	978	1220
396	20240531	122400	93651250	978	978	978	978	0
397	20240531	122300	93651250	978	978	978	978	0
398	20240531	122200	93651250	978	978	978	978	0
399	20240531	122100	93651250	978	978	978	978	0
400	20240531	122000	93651250	978	978	978	978	0
401	20240531	121900	93651250	978	978	978	978	0
402	20240531	121800	93651250	978	978	978	978	0
403	20240531	121700	93651250	978	978	978	978	0
404	20240531	121600	93651250	978	978	978	978	0
405	20240531	121500	93651250	978	978	978	978	0
406	20240531	121400	93651250	978	978	978	978	4
407	20240531	121300	93647338	977	977	977	977	0
408	20240531	121200	93647338	977	977	977	977	0
409	20240531	121100	93647338	977	977	977	977	0
410	20240531	121000	93647338	977	977	977	977	0
411	20240531	120900	93647338	977	977	977	977	0
412	20240531	120800	93647338	977	977	977	977	0
413	20240531	120700	93647338	977	977	977	977	0
414	20240531	120600	93647338	977	977	977	977	0
415	20240531	120500	93647338	977	977	977	977	0
416	20240531	120400	93647338	977	979	979	977	3000
417	20240531	120300	90716065	980	980	980	980	0
418	20240531	120200	90716065	980	980	980	980	0
419	20240531	120100	90716065	980	980	980	980	0
420	20240531	120000	90716065	980	980	980	980	0
421	20240531	115900	90716065	980	980	980	980	0
422	20240531	115800	90716065	980	980	980	980	0
423	20240531	115700	90716065	980	980	980	980	0
424	20240531	115600	90716065	980	980	980	980	0
425	20240531	115500	90716065	980	980	980	980	0
426	20240531	115400	90716065	980	980	980	980	1364
427	20240531	115300	89379345	981	981	981	981	0
428	20240531	115200	89379345	981	981	981	981	0
429	20240531	115100	89379345	981	981	981	981	0
430	20240531	115000	89379345	981	981	981	981	0
431	20240531	114900	89379345	981	981	981	981	0
432	20240531	114800	89379345	981	981	981	981	255
433	20240531	114700	89129190	981	981	981	981	9
434	20240531	114600	89120361	981	981	981	981	158
435	20240531	114500	88965363	981	981	981	981	0
436	20240531	114400	88965363	981	981	981	981	0
437	20240531	114300	88965363	981	981	981	980	1400
438	20240531	114200	87592022	981	981	981	981	0
439	20240531	114100	87592022	981	981	981	981	4000
440	20240531	114000	83668022	981	981	981	981	0
441	20240531	113900	83668022	981	981	981	981	1471
442	20240531	113800	82224971	980	980	980	980	3482
443	20240531	113700	78812611	980	980	980	980	0
444	20240531	113600	78812611	980	980	980	980	0
445	20240531	113500	78812611	980	980	980	980	0
446	20240531	113400	78812611	980	980	980	980	0
447	20240531	113300	78812611	980	980	980	980	0
448	20240531	113200	78812611	980	980	980	980	0
449	20240531	113100	78812611	980	980	980	980	0
450	20240531	113000	78812611	980	980	980	980	0
451	20240531	112900	78812611	980	980	980	980	0
452	20240531	112800	78812611	980	980	980	980	2
453	20240531	112700	78810651	979	979	979	979	100
454	20240531	112600	78712751	980	977	980	977	2
455	20240531	112500	78710794	980	980	980	980	0
456	20240531	112400	78710794	980	980	980	980	0
457	20240531	112300	78710794	980	980	980	980	34
458	20240531	112200	78677474	977	977	977	977	0
459	20240531	112100	78677474	977	977	977	977	0
460	20240531	112000	78677474	977	977	977	977	0
461	20240531	111900	78677474	977	977	977	977	0
462	20240531	111800	78677474	977	977	977	977	7
463	20240531	111700	78670635	976	976	976	976	0
464	20240531	111600	78670635	976	976	976	976	0
465	20240531	111500	78670635	976	976	976	976	0
466	20240531	111400	78670635	976	976	976	976	0
467	20240531	111300	78670635	976	976	976	976	0
468	20240531	111200	78670635	976	976	976	976	0
469	20240531	111100	78670635	976	976	976	976	0
470	20240531	111000	78670635	976	978	978	976	3000
471	20240531	110900	75740253	978	978	978	978	0
472	20240531	110800	75740253	978	978	978	978	0
473	20240531	110700	75740253	978	978	978	978	8
474	20240531	110600	75732429	980	980	980	980	0
475	20240531	110500	75732429	980	980	980	980	667
476	20240531	110400	75078769	980	980	980	980	0
477	20240531	110300	75078769	980	980	980	980	0
478	20240531	110200	75078769	980	980	980	980	0
479	20240531	110100	75078769	980	980	980	980	2
480	20240531	110000	75076809	980	979	980	979	460
481	20240531	105900	74626467	978	978	978	978	0
482	20240531	105800	74626467	978	978	978	978	0
483	20240531	105700	74626467	978	978	978	978	0
484	20240531	105600	74626467	978	978	978	978	105
485	20240531	105500	74523777	978	978	978	978	0
486	20240531	105400	74523777	978	978	978	978	5
487	20240531	105300	74518887	978	978	978	978	6
488	20240531	105200	74513019	976	976	976	976	1000
489	20240531	105100	73537019	980	980	980	980	0
490	20240531	105000	73537019	980	980	980	980	0
491	20240531	104900	73537019	980	980	980	980	0
492	20240531	104800	73537019	980	980	980	980	0
493	20240531	104700	73537019	980	980	980	980	0
494	20240531	104600	73537019	980	980	980	980	0
495	20240531	104500	73537019	980	980	980	980	0
496	20240531	104400	73537019	980	980	980	980	0
497	20240531	104300	73537019	980	980	980	980	0
498	20240531	104200	73537019	980	980	980	980	4
499	20240531	104100	73533099	980	976	980	975	9877
500	20240531	104000	63860112	976	976	976	976	1
501	20240531	103900	63859136	976	976	976	976	0
502	20240531	103800	63859136	976	976	976	976	17
503	20240531	103700	63842544	979	977	979	976	3191
504	20240531	103600	60727781	979	979	979	979	0
505	20240531	103500	60727781	979	979	979	979	4
506	20240531	103400	60723865	978	978	978	978	0
507	20240531	103300	60723865	978	978	978	978	5931
508	20240531	103200	54923347	977	977	977	977	28
509	20240531	103100	54895991	978	978	978	978	11
510	20240531	103000	54885233	977	978	978	977	518
511	20240531	102900	54379080	979	979	979	979	0
512	20240531	102800	54379080	979	978	979	978	233
513	20240531	102700	54151106	979	979	979	979	0
514	20240531	102600	54151106	979	979	979	979	0
515	20240531	102500	54151106	979	979	979	979	0
516	20240531	102400	54151106	979	979	979	979	3
517	20240531	102300	54148169	980	980	980	980	0
518	20240531	102200	54148169	980	980	980	980	0
519	20240531	102100	54148169	980	980	980	980	0
520	20240531	102000	54148169	980	980	980	980	0
521	20240531	101900	54148169	980	980	980	980	0
522	20240531	101800	54148169	980	979	980	976	4604
523	20240531	101700	49641442	979	979	979	979	0
524	20240531	101600	49641442	979	979	979	979	0
525	20240531	101500	49641442	979	979	979	979	100
526	20240531	101400	49543542	979	979	979	979	0
527	20240531	101300	49543542	979	979	979	979	0
528	20240531	101200	49543542	979	979	979	979	626
529	20240531	101100	48930688	979	979	979	979	4
530	20240531	101000	48926772	976	976	976	976	0
531	20240531	100900	48926772	976	978	978	976	357
532	20240531	100800	48578126	976	976	976	976	0
533	20240531	100700	48578126	976	976	976	976	17
534	20240531	100600	48561534	978	978	978	978	0
535	20240531	100500	48561534	978	978	978	978	1
536	20240531	100400	48560556	979	979	979	979	1
537	20240531	100300	48559577	979	980	980	979	669
538	20240531	100200	47904526	979	979	979	979	50
539	20240531	100100	47855576	979	979	979	979	603
540	20240531	100000	47265239	979	979	979	979	0
541	20240531	095900	47265239	979	979	979	979	0
542	20240531	095800	47265239	979	979	979	979	5
543	20240531	095700	47260344	975	975	975	975	0
544	20240531	095600	47260344	975	975	975	975	40
545	20240531	095500	47221344	973	973	973	973	0
546	20240531	095400	47221344	973	975	975	973	1300
547	20240531	095300	45954347	979	975	980	975	1032
548	20240531	095200	44947988	980	980	980	980	1
549	20240531	095100	44947008	975	975	975	975	10
550	20240531	095000	44937258	975	975	975	975	15
551	20240531	094900	44922633	975	976	976	975	20
552	20240531	094800	44903123	976	977	977	976	10
553	20240531	094700	44893361	977	978	978	977	44
554	20240531	094600	44850339	978	978	978	978	91
555	20240531	094500	44761341	978	979	981	978	155
556	20240531	094400	44609585	979	981	981	979	406
557	20240531	094300	44212101	981	979	981	979	19
558	20240531	094200	44193464	981	981	981	981	0
559	20240531	094100	44193464	981	980	981	980	7058
560	20240531	094000	37276614	981	981	981	981	10
561	20240531	093900	37266804	980	980	980	980	3078
562	20240531	093800	34250364	980	980	980	980	1000
563	20240531	093700	33270364	977	977	977	977	0
564	20240531	093600	33270364	977	979	979	977	518
565	20240531	093500	32763278	979	979	979	979	829
566	20240531	093400	31951687	979	979	979	979	286
567	20240531	093300	31671693	979	978	979	978	2700
568	20240531	093200	29029093	979	979	979	979	4
569	20240531	093100	29025177	977	977	977	977	53
570	20240531	093000	28973396	979	979	979	979	0
571	20240531	092900	28973396	979	979	979	979	0
572	20240531	092800	28973396	979	979	979	979	0
573	20240531	092700	28973396	979	979	979	979	0
574	20240531	092600	28973396	979	976	979	976	206
575	20240531	092500	28772322	975	975	975	975	255
576	20240531	092400	28523697	975	975	975	975	500
577	20240531	092300	28036197	974	974	974	974	0
578	20240531	092200	28036197	974	977	977	974	3109
579	20240531	092100	25008010	974	974	974	974	0
580	20240531	092000	25008010	974	974	974	974	1211
581	20240531	091900	23828496	979	979	979	979	200
582	20240531	091800	23632696	979	979	979	979	0
583	20240531	091700	23632696	979	979	979	979	46
584	20240531	091600	23587662	979	979	979	979	5597
585	20240531	091500	18108199	979	978	979	978	530
586	20240531	091400	17589354	979	978	979	978	1649
587	20240531	091300	15975567	977	977	977	977	607
588	20240531	091200	15382528	977	977	977	977	0
589	20240531	091100	15382528	977	970	977	970	1728
590	20240531	091000	13701469	970	970	970	970	1043
591	20240531	090900	12689759	971	972	972	971	4557
592	20240531	090800	8260886	972	972	972	972	0
593	20240531	090700	8260886	972	972	972	972	0
594	20240531	090600	8260886	972	972	972	972	5
595	20240531	090500	8256026	965	965	965	963	1291
596	20240531	090400	7012072	962	973	973	962	1062
597	20240531	090300	5983607	979	979	979	975	3369
598	20240531	090200	2689023	979	979	979	979	301
599	20240531	090100	2394344	979	979	979	979	200
600	20240531	090000	2198544	978	978	978	978	1656