KissMeData/252500/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	205500	456983908	964	964	964	964	4234
3	20240527	205400	456983908	964	964	964	964	0
4	20240527	205300	456983908	964	964	964	964	0
5	20240527	205200	456983908	964	964	964	964	0
6	20240527	205100	456983908	964	964	964	964	0
7	20240527	205000	456983908	964	964	964	964	0
8	20240527	204900	456983908	964	964	964	964	0
9	20240527	204800	456983908	964	964	964	964	0
10	20240527	204700	456983908	964	964	964	964	0
11	20240527	204600	456983908	964	964	964	964	0
12	20240527	204500	456983908	964	964	964	964	0
13	20240527	204400	456983908	964	964	964	964	0
14	20240527	204300	456983908	964	964	964	964	0
15	20240527	204200	456983908	964	964	964	964	0
16	20240527	204100	456983908	964	964	964	964	0
17	20240527	204000	456983908	964	964	964	964	0
18	20240527	203900	456983908	964	964	964	964	0
19	20240527	203800	456983908	964	964	964	964	0
20	20240527	203700	456983908	964	964	964	964	0
21	20240527	203600	456983908	964	964	964	964	0
22	20240527	203500	456983908	964	964	964	964	0
23	20240527	203400	456983908	964	964	964	964	0
24	20240527	203300	456983908	964	964	964	964	0
25	20240527	203200	456983908	964	964	964	964	0
26	20240527	203100	456983908	964	964	964	964	0
27	20240527	203000	456983908	964	964	964	964	0
28	20240527	202900	456983908	964	964	964	964	0
29	20240527	202800	456983908	964	964	964	964	0
30	20240527	202700	456983908	964	964	964	964	0
31	20240527	202600	456983908	964	964	964	964	0
32	20240527	202500	456983908	964	964	964	964	4234
33	20240527	202400	456983908	964	964	964	964	0
34	20240527	202300	456983908	964	964	964	964	0
35	20240527	202200	456983908	964	964	964	964	0
36	20240527	202100	456983908	964	964	964	964	0
37	20240527	202000	456983908	964	964	964	964	0
38	20240527	201900	456983908	964	964	964	964	0
39	20240527	201800	456983908	964	964	964	964	0
40	20240527	201700	456983908	964	964	964	964	0
41	20240527	201600	456983908	964	964	964	964	0
42	20240527	201500	456983908	964	964	964	964	0
43	20240527	201400	456983908	964	964	964	964	0
44	20240527	201300	456983908	964	964	964	964	0
45	20240527	201200	456983908	964	964	964	964	0
46	20240527	201100	456983908	964	964	964	964	0
47	20240527	201000	456983908	964	964	964	964	0
48	20240527	200900	456983908	964	964	964	964	0
49	20240527	200800	456983908	964	964	964	964	0
50	20240527	200700	456983908	964	964	964	964	0
51	20240527	200600	456983908	964	964	964	964	0
52	20240527	200500	456983908	964	964	964	964	0
53	20240527	200400	456983908	964	964	964	964	0
54	20240527	200300	456983908	964	964	964	964	0
55	20240527	200200	456983908	964	964	964	964	0
56	20240527	200100	456983908	964	964	964	964	0
57	20240527	200000	456983908	964	964	964	964	0
58	20240527	195900	456983908	964	964	964	964	0
59	20240527	195800	456983908	964	964	964	964	0
60	20240527	195700	456983908	964	964	964	964	0
61	20240527	195600	456983908	964	964	964	964	0
62	20240527	195500	456983908	964	964	964	964	4234
63	20240527	195400	456983908	964	964	964	964	0
64	20240527	195300	456983908	964	964	964	964	0
65	20240527	195200	456983908	964	964	964	964	0
66	20240527	195100	456983908	964	964	964	964	0
67	20240527	195000	456983908	964	964	964	964	0
68	20240527	194900	456983908	964	964	964	964	0
69	20240527	194800	456983908	964	964	964	964	0
70	20240527	194700	456983908	964	964	964	964	0
71	20240527	194600	456983908	964	964	964	964	0
72	20240527	194500	456983908	964	964	964	964	0
73	20240527	194400	456983908	964	964	964	964	0
74	20240527	194300	456983908	964	964	964	964	0
75	20240527	194200	456983908	964	964	964	964	0
76	20240527	194100	456983908	964	964	964	964	0
77	20240527	194000	456983908	964	964	964	964	0
78	20240527	193900	456983908	964	964	964	964	0
79	20240527	193800	456983908	964	964	964	964	0
80	20240527	193700	456983908	964	964	964	964	0
81	20240527	193600	456983908	964	964	964	964	0
82	20240527	193500	456983908	964	964	964	964	0
83	20240527	193400	456983908	964	964	964	964	0
84	20240527	193300	456983908	964	964	964	964	0
85	20240527	193200	456983908	964	964	964	964	0
86	20240527	193100	456983908	964	964	964	964	0
87	20240527	193000	456983908	964	964	964	964	0
88	20240527	192900	456983908	964	964	964	964	0
89	20240527	192800	456983908	964	964	964	964	0
90	20240527	192700	456983908	964	964	964	964	0
91	20240527	192600	456983908	964	964	964	964	0
92	20240527	192500	456983908	964	964	964	964	4234
93	20240527	192400	456983908	964	964	964	964	0
94	20240527	192300	456983908	964	964	964	964	0
95	20240527	192200	456983908	964	964	964	964	0
96	20240527	192100	456983908	964	964	964	964	0
97	20240527	192000	456983908	964	964	964	964	0
98	20240527	191900	456983908	964	964	964	964	0
99	20240527	191800	456983908	964	964	964	964	0
100	20240527	191700	456983908	964	964	964	964	0
101	20240527	191600	456983908	964	964	964	964	0
102	20240527	191500	456983908	964	964	964	964	0
103	20240527	191400	456983908	964	964	964	964	0
104	20240527	191300	456983908	964	964	964	964	0
105	20240527	191200	456983908	964	964	964	964	0
106	20240527	191100	456983908	964	964	964	964	0
107	20240527	191000	456983908	964	964	964	964	0
108	20240527	190900	456983908	964	964	964	964	0
109	20240527	190800	456983908	964	964	964	964	0
110	20240527	190700	456983908	964	964	964	964	0
111	20240527	190600	456983908	964	964	964	964	0
112	20240527	190500	456983908	964	964	964	964	0
113	20240527	190400	456983908	964	964	964	964	0
114	20240527	190300	456983908	964	964	964	964	0
115	20240527	190200	456983908	964	964	964	964	0
116	20240527	190100	456983908	964	964	964	964	0
117	20240527	190000	456983908	964	964	964	964	0
118	20240527	185900	456983908	964	964	964	964	0
119	20240527	185800	456983908	964	964	964	964	0
120	20240527	185700	456983908	964	964	964	964	0
121	20240527	185600	456983908	964	964	964	964	0
122	20240527	185500	456983908	964	964	964	964	4234
123	20240527	185400	456983908	964	964	964	964	0
124	20240527	185300	456983908	964	964	964	964	0
125	20240527	185200	456983908	964	964	964	964	0
126	20240527	185100	456983908	964	964	964	964	0
127	20240527	185000	456983908	964	964	964	964	0
128	20240527	184900	456983908	964	964	964	964	0
129	20240527	184800	456983908	964	964	964	964	0
130	20240527	184700	456983908	964	964	964	964	0
131	20240527	184600	456983908	964	964	964	964	0
132	20240527	184500	456983908	964	964	964	964	0
133	20240527	184400	456983908	964	964	964	964	0
134	20240527	184300	456983908	964	964	964	964	0
135	20240527	184200	456983908	964	964	964	964	0
136	20240527	184100	456983908	964	964	964	964	0
137	20240527	184000	456983908	964	964	964	964	0
138	20240527	183900	456983908	964	964	964	964	0
139	20240527	183800	456983908	964	964	964	964	0
140	20240527	183700	456983908	964	964	964	964	0
141	20240527	183600	456983908	964	964	964	964	0
142	20240527	183500	456983908	964	964	964	964	0
143	20240527	183400	456983908	964	964	964	964	0
144	20240527	183300	456983908	964	964	964	964	0
145	20240527	183200	456983908	964	964	964	964	0
146	20240527	183100	456983908	964	964	964	964	0
147	20240527	183000	456983908	964	964	964	964	0
148	20240527	182900	456983908	964	964	964	964	0
149	20240527	182800	456983908	964	964	964	964	0
150	20240527	182700	456983908	964	964	964	964	0
151	20240527	182600	456983908	964	964	964	964	0
152	20240527	182500	456983908	964	964	964	964	4234
153	20240527	182400	456983908	964	964	964	964	0
154	20240527	182300	456983908	964	964	964	964	0
155	20240527	182200	456983908	964	964	964	964	0
156	20240527	182100	456983908	964	964	964	964	0
157	20240527	182000	456983908	964	964	964	964	0
158	20240527	181900	456983908	964	964	964	964	0
159	20240527	181800	456983908	964	964	964	964	0
160	20240527	181700	456983908	964	964	964	964	0
161	20240527	181600	456983908	964	964	964	964	0
162	20240527	181500	456983908	964	964	964	964	0
163	20240527	181400	456983908	964	964	964	964	0
164	20240527	181300	456983908	964	964	964	964	0
165	20240527	181200	456983908	964	964	964	964	0
166	20240527	181100	456983908	964	964	964	964	0
167	20240527	181000	456983908	964	964	964	964	0
168	20240527	180900	456983908	964	964	964	964	0
169	20240527	180800	456983908	964	964	964	964	0
170	20240527	180700	456983908	964	964	964	964	0
171	20240527	180600	456983908	964	964	964	964	0
172	20240527	180500	456983908	964	964	964	964	0
173	20240527	180400	456983908	964	964	964	964	0
174	20240527	180300	456983908	964	964	964	964	0
175	20240527	180200	456983908	964	964	964	964	0
176	20240527	180100	456983908	964	964	964	964	0
177	20240527	180000	456983908	964	964	964	964	0
178	20240527	175900	456983908	964	964	964	964	0
179	20240527	175800	456983908	964	964	964	964	0
180	20240527	175700	456983908	964	964	964	964	0
181	20240527	175600	456983908	964	964	964	964	0
182	20240527	175500	456983908	964	964	964	964	4234
183	20240527	175400	456983908	964	964	964	964	0
184	20240527	175300	456983908	964	964	964	964	0
185	20240527	175200	456983908	964	964	964	964	0
186	20240527	175100	456983908	964	964	964	964	0
187	20240527	175000	456983908	964	964	964	964	0
188	20240527	174900	456983908	964	964	964	964	0
189	20240527	174800	456983908	964	964	964	964	0
190	20240527	174700	456983908	964	964	964	964	0
191	20240527	174600	456983908	964	964	964	964	0
192	20240527	174500	456983908	964	964	964	964	0
193	20240527	174400	456983908	964	964	964	964	0
194	20240527	174300	456983908	964	964	964	964	0
195	20240527	174200	456983908	964	964	964	964	0
196	20240527	174100	456983908	964	964	964	964	0
197	20240527	174000	456983908	964	964	964	964	0
198	20240527	173900	456983908	964	964	964	964	0
199	20240527	173800	456983908	964	964	964	964	0
200	20240527	173700	456983908	964	964	964	964	0
201	20240527	173600	456983908	964	964	964	964	0
202	20240527	173500	456983908	964	964	964	964	0
203	20240527	173400	456983908	964	964	964	964	0
204	20240527	173300	456983908	964	964	964	964	0
205	20240527	173200	456983908	964	964	964	964	0
206	20240527	173100	456983908	964	964	964	964	0
207	20240527	173000	456983908	964	964	964	964	0
208	20240527	172900	456983908	964	964	964	964	0
209	20240527	172800	456983908	964	964	964	964	0
210	20240527	172700	456983908	964	964	964	964	0
211	20240527	172600	456983908	964	964	964	964	0
212	20240527	172500	456983908	964	964	964	964	4234
213	20240527	172400	456983908	964	964	964	964	0
214	20240527	172300	456983908	964	964	964	964	0
215	20240527	172200	456983908	964	964	964	964	0
216	20240527	172100	456983908	964	964	964	964	0
217	20240527	172000	456983908	964	964	964	964	0
218	20240527	171900	456983908	964	964	964	964	0
219	20240527	171800	456983908	964	964	964	964	0
220	20240527	171700	456983908	964	964	964	964	0
221	20240527	171600	456983908	964	964	964	964	0
222	20240527	171500	456983908	964	964	964	964	0
223	20240527	171400	456983908	964	964	964	964	0
224	20240527	171300	456983908	964	964	964	964	0
225	20240527	171200	456983908	964	964	964	964	0
226	20240527	171100	456983908	964	964	964	964	0
227	20240527	171000	456983908	964	964	964	964	0
228	20240527	170900	456983908	964	964	964	964	0
229	20240527	170800	456983908	964	964	964	964	0
230	20240527	170700	456983908	964	964	964	964	0
231	20240527	170600	456983908	964	964	964	964	0
232	20240527	170500	456983908	964	964	964	964	0
233	20240527	170400	456983908	964	964	964	964	0
234	20240527	170300	456983908	964	964	964	964	0
235	20240527	170200	456983908	964	964	964	964	0
236	20240527	170100	456983908	964	964	964	964	0
237	20240527	170000	456983908	964	964	964	964	0
238	20240527	165900	456983908	964	964	964	964	0
239	20240527	165800	456983908	964	964	964	964	0
240	20240527	165700	456983908	964	964	964	964	0
241	20240527	165600	456983908	964	964	964	964	0
242	20240527	165500	456983908	964	964	964	964	4234
243	20240527	165400	456983908	964	964	964	964	0
244	20240527	165300	456983908	964	964	964	964	0
245	20240527	165200	456983908	964	964	964	964	0
246	20240527	165100	456983908	964	964	964	964	0
247	20240527	165000	456983908	964	964	964	964	0
248	20240527	164900	456983908	964	964	964	964	0
249	20240527	164800	456983908	964	964	964	964	0
250	20240527	164700	456983908	964	964	964	964	0
251	20240527	164600	456983908	964	964	964	964	0
252	20240527	164500	456983908	964	964	964	964	0
253	20240527	164400	456983908	964	964	964	964	0
254	20240527	164300	456983908	964	964	964	964	0
255	20240527	164200	456983908	964	964	964	964	0
256	20240527	164100	456983908	964	964	964	964	0
257	20240527	164000	456983908	964	964	964	964	0
258	20240527	163900	456983908	964	964	964	964	0
259	20240527	163800	456983908	964	964	964	964	0
260	20240527	163700	456983908	964	964	964	964	0
261	20240527	163600	456983908	964	964	964	964	0
262	20240527	163500	456983908	964	964	964	964	0
263	20240527	163400	456983908	964	964	964	964	0
264	20240527	163300	456983908	964	964	964	964	0
265	20240527	163200	456983908	964	964	964	964	0
266	20240527	163100	456983908	964	964	964	964	0
267	20240527	163000	456983908	964	964	964	964	0
268	20240527	162900	456983908	964	964	964	964	0
269	20240527	162800	456983908	964	964	964	964	0
270	20240527	162700	456983908	964	964	964	964	0
271	20240527	162600	456983908	964	964	964	964	0
272	20240527	162500	456983908	964	964	964	964	4234
273	20240527	162400	456983908	964	964	964	964	0
274	20240527	162300	456983908	964	964	964	964	0
275	20240527	162200	456983908	964	964	964	964	0
276	20240527	162100	456983908	964	964	964	964	0
277	20240527	162000	456983908	964	964	964	964	0
278	20240527	161900	456983908	964	964	964	964	0
279	20240527	161800	456983908	964	964	964	964	0
280	20240527	161700	456983908	964	964	964	964	0
281	20240527	161600	456983908	964	964	964	964	0
282	20240527	161500	456983908	964	964	964	964	0
283	20240527	161400	456983908	964	964	964	964	0
284	20240527	161300	456983908	964	964	964	964	0
285	20240527	161200	456983908	964	964	964	964	0
286	20240527	161100	456983908	964	964	964	964	0
287	20240527	161000	456983908	964	964	964	964	0
288	20240527	160900	456983908	964	964	964	964	0
289	20240527	160800	456983908	964	964	964	964	0
290	20240527	160700	456983908	964	964	964	964	0
291	20240527	160600	456983908	964	964	964	964	0
292	20240527	160500	456983908	964	964	964	964	0
293	20240527	160400	456983908	964	964	964	964	0
294	20240527	160300	456983908	964	964	964	964	0
295	20240527	160200	456983908	964	964	964	964	0
296	20240527	160100	456983908	964	964	964	964	0
297	20240527	160000	456983908	964	964	964	964	0
298	20240527	155900	456983908	964	964	964	964	0
299	20240527	155800	456983908	964	964	964	964	0
300	20240527	155700	456983908	964	964	964	964	0
301	20240527	155600	456983908	964	964	964	964	0
302	20240527	155500	456983908	964	964	964	964	4234
303	20240527	155400	456983908	964	964	964	964	0
304	20240527	155300	456983908	964	964	964	964	0
305	20240527	155200	456983908	964	964	964	964	0
306	20240527	155100	456983908	964	964	964	964	0
307	20240527	155000	456983908	964	964	964	964	0
308	20240527	154900	456983908	964	964	964	964	0
309	20240527	154800	456983908	964	964	964	964	0
310	20240527	154700	456983908	964	964	964	964	0
311	20240527	154600	456983908	964	964	964	964	0
312	20240527	154500	456983908	964	964	964	964	0
313	20240527	154400	456983908	964	964	964	964	0
314	20240527	154300	456983908	964	964	964	964	0
315	20240527	154200	456983908	964	964	964	964	0
316	20240527	154100	456983908	964	964	964	964	0
317	20240527	154000	456983908	964	964	964	964	0
318	20240527	153900	456983908	964	964	964	964	0
319	20240527	153800	456983908	964	964	964	964	0
320	20240527	153700	456983908	964	964	964	964	0
321	20240527	153600	456983908	964	964	964	964	0
322	20240527	153500	456983908	964	964	964	964	0
323	20240527	153400	456983908	964	964	964	964	0
324	20240527	153300	456983908	964	964	964	964	0
325	20240527	153200	456983908	964	964	964	964	0
326	20240527	153100	456983908	964	964	964	964	0
327	20240527	153000	456983908	964	964	964	964	4234
328	20240527	152900	452902332	966	966	966	966	0
329	20240527	152800	452902332	966	966	966	966	0
330	20240527	152700	452902332	966	966	966	966	0
331	20240527	152600	452902332	966	966	966	966	0
332	20240527	152500	452902332	966	966	966	966	0
333	20240527	152400	452902332	966	966	966	966	0
334	20240527	152300	452902332	966	966	966	966	0
335	20240527	152200	452902332	966	966	966	966	0
336	20240527	152100	452902332	966	966	966	966	0
337	20240527	152000	452902332	966	966	966	966	0
338	20240527	151900	452902332	966	966	966	966	5389
339	20240527	151800	447696558	961	963	963	961	2800
340	20240527	151700	445002968	966	966	966	966	285
341	20240527	151600	444727658	966	966	966	966	23
342	20240527	151500	444705440	967	967	967	967	0
343	20240527	151400	444705440	967	967	967	967	1
344	20240527	151300	444704473	961	963	963	961	2980
345	20240527	151200	441837564	967	967	967	967	0
346	20240527	151100	441837564	967	967	967	967	1
347	20240527	151000	441836597	963	963	963	963	0
348	20240527	150900	441836597	963	963	963	963	2096
349	20240527	150800	439818149	966	966	966	966	0
350	20240527	150700	439818149	966	966	966	966	2909
351	20240527	150600	437008055	966	963	966	963	1100
352	20240527	150500	435948455	966	966	966	966	0
353	20240527	150400	435948455	966	966	966	966	0
354	20240527	150300	435948455	966	966	966	966	0
355	20240527	150200	435948455	966	966	966	966	0
356	20240527	150100	435948455	966	966	966	963	1502
357	20240527	150000	434502023	963	963	963	963	363
358	20240527	145900	434152454	963	964	964	963	2001
359	20240527	145800	432224750	966	966	966	966	1437
360	20240527	145700	430836608	962	962	966	962	4095
361	20240527	145600	426884838	966	966	966	966	0
362	20240527	145500	426884838	966	966	966	966	0
363	20240527	145400	426884838	966	967	967	966	240
364	20240527	145300	426652996	967	965	967	965	2960
365	20240527	145200	423792736	964	964	964	964	3186
366	20240527	145100	420721432	964	964	964	964	0
367	20240527	145000	420721432	964	964	964	964	0
368	20240527	144900	420721432	964	964	964	964	0
369	20240527	144800	420721432	964	964	964	964	0
370	20240527	144700	420721432	964	961	964	961	501
371	20240527	144600	420239968	964	961	964	961	219
372	20240527	144500	420029506	964	964	964	964	0
373	20240527	144400	420029506	964	964	964	964	61
374	20240527	144300	419970702	961	961	961	961	318
375	20240527	144200	419665104	964	963	964	963	1003
376	20240527	144100	418698244	963	962	963	961	476
377	20240527	144000	418240428	964	964	964	964	0
378	20240527	143900	418240428	964	964	964	964	0
379	20240527	143800	418240428	964	964	964	964	300
380	20240527	143700	417951228	964	964	964	964	4
381	20240527	143600	417947372	964	961	964	960	102
382	20240527	143500	417849429	964	962	964	961	91
383	20240527	143400	417761967	963	963	963	963	9
384	20240527	143300	417753300	964	964	964	964	0
385	20240527	143200	417753300	964	963	964	963	300
386	20240527	143100	417464110	960	960	960	960	0
387	20240527	143000	417464110	960	960	960	960	600
388	20240527	142900	416888110	960	960	960	960	0
389	20240527	142800	416888110	960	960	960	960	0
390	20240527	142700	416888110	960	961	961	960	20784
391	20240527	142600	396933731	961	962	962	961	1316
392	20240527	142500	395667839	962	962	962	962	0
393	20240527	142400	395667839	962	962	962	962	0
394	20240527	142300	395667839	962	962	962	962	1000
395	20240527	142200	394705839	962	962	962	962	0
396	20240527	142100	394705839	962	962	962	962	110
397	20240527	142000	394600019	962	962	962	962	0
398	20240527	141900	394600019	962	962	962	962	5000
399	20240527	141800	389790019	965	965	965	965	100
400	20240527	141700	389693519	962	963	963	962	10200
401	20240527	141600	379880592	963	963	963	963	1
402	20240527	141500	379879629	963	963	963	963	610
403	20240527	141400	379292199	964	964	964	964	0
404	20240527	141300	379292199	964	964	964	964	1759
405	20240527	141200	377596523	964	964	964	964	16
406	20240527	141100	377581099	964	964	964	964	204
407	20240527	141000	377384443	966	963	966	963	27
408	20240527	140900	377358439	963	963	963	963	1000
409	20240527	140800	376395439	962	962	962	962	0
410	20240527	140700	376395439	962	962	962	962	2214
411	20240527	140600	374265571	965	965	965	965	10
412	20240527	140500	374255921	963	963	963	963	5955
413	20240527	140400	368521256	963	963	963	963	3096
414	20240527	140300	365539808	966	966	966	966	0
415	20240527	140200	365539808	966	966	966	966	67
416	20240527	140100	365475086	963	962	963	962	1902
417	20240527	140000	363643551	962	962	962	962	30
418	20240527	135900	363614691	962	962	962	962	2501
419	20240527	135800	361208729	962	962	962	962	0
420	20240527	135700	361208729	962	963	963	962	3000
421	20240527	135600	358321606	962	962	962	962	139
422	20240527	135500	358187888	962	965	965	962	3500
423	20240527	135400	354820106	967	967	967	967	6484
424	20240527	135300	348550078	967	964	967	964	1003
425	20240527	135200	347581484	964	964	964	964	151
426	20240527	135100	347435920	963	963	963	963	700
427	20240527	135000	346761820	963	963	963	963	0
428	20240527	134900	346761820	963	963	963	963	0
429	20240527	134800	346761820	963	963	963	963	0
430	20240527	134700	346761820	963	963	963	963	326
431	20240527	134600	346447882	962	963	963	962	2
432	20240527	134500	346445957	963	963	963	963	104
433	20240527	134400	346345805	963	963	963	963	0
434	20240527	134300	346345805	963	963	963	963	516
435	20240527	134200	345848897	964	964	964	964	0
436	20240527	134100	345848897	964	964	964	964	0
437	20240527	134000	345848897	964	964	964	964	100
438	20240527	133900	345752497	964	964	964	964	35
439	20240527	133800	345718757	964	964	964	964	0
440	20240527	133700	345718757	964	964	964	964	0
441	20240527	133600	345718757	964	963	964	963	73
442	20240527	133500	345648445	964	964	964	964	70
443	20240527	133400	345580965	964	964	964	964	0
444	20240527	133300	345580965	964	964	964	964	0
445	20240527	133200	345580965	964	964	964	964	0
446	20240527	133100	345580965	964	964	964	964	1
447	20240527	133000	345580001	964	964	964	964	13
448	20240527	132900	345567469	964	964	964	964	0
449	20240527	132800	345567469	964	964	964	964	0
450	20240527	132700	345567469	964	964	964	964	0
451	20240527	132600	345567469	964	964	964	964	100
452	20240527	132500	345471069	964	964	964	964	50
453	20240527	132400	345422869	964	964	964	964	0
454	20240527	132300	345422869	964	964	964	964	0
455	20240527	132200	345422869	964	964	964	964	0
456	20240527	132100	345422869	964	964	964	964	3
457	20240527	132000	345419977	964	964	964	964	1
458	20240527	131900	345419013	960	960	960	960	0
459	20240527	131800	345419013	960	960	960	960	0
460	20240527	131700	345419013	960	961	961	960	20
461	20240527	131600	345399803	960	960	960	960	0
462	20240527	131500	345399803	960	960	960	960	1401
463	20240527	131400	344054843	960	960	960	959	1176
464	20240527	131300	342925999	960	965	965	960	50447
465	20240527	131200	294391807	964	964	964	964	0
466	20240527	131100	294391807	964	964	964	964	0
467	20240527	131000	294391807	964	964	964	964	0
468	20240527	130900	294391807	964	964	964	964	0
469	20240527	130800	294391807	964	964	964	964	0
470	20240527	130700	294391807	964	964	964	964	330
471	20240527	130600	294073687	964	964	964	964	670
472	20240527	130500	293427807	964	964	964	964	130
473	20240527	130400	293302487	964	966	966	964	10500
474	20240527	130300	283179765	966	966	966	966	6
475	20240527	130200	283173969	966	966	966	966	0
476	20240527	130100	283173969	966	966	966	966	0
477	20240527	130000	283173969	966	966	966	966	65
478	20240527	125900	283111179	965	965	965	965	0
479	20240527	125800	283111179	965	965	965	965	0
480	20240527	125700	283111179	965	965	965	965	0
481	20240527	125600	283111179	965	965	965	965	0
482	20240527	125500	283111179	965	965	965	965	0
483	20240527	125400	283111179	965	965	965	965	0
484	20240527	125300	283111179	965	965	965	965	71
485	20240527	125200	283042664	966	966	966	966	0
486	20240527	125100	283042664	966	966	966	966	43
487	20240527	125000	283001126	966	966	966	966	102
488	20240527	124900	282902594	966	966	966	966	54
489	20240527	124800	282850430	966	966	966	966	1
490	20240527	124700	282849464	966	966	966	966	23
491	20240527	124600	282827246	966	966	966	966	6
492	20240527	124500	282821450	964	964	964	964	0
493	20240527	124400	282821450	964	964	964	964	0
494	20240527	124300	282821450	964	964	964	964	0
495	20240527	124200	282821450	964	964	964	964	0
496	20240527	124100	282821450	964	964	964	964	0
497	20240527	124000	282821450	964	964	964	964	0
498	20240527	123900	282821450	964	964	964	964	0
499	20240527	123800	282821450	964	964	964	964	0
500	20240527	123700	282821450	964	964	964	964	0
501	20240527	123600	282821450	964	964	964	964	21
502	20240527	123500	282801206	966	966	966	966	0
503	20240527	123400	282801206	966	966	966	966	1
504	20240527	123300	282800240	964	964	964	964	402
505	20240527	123200	282412712	964	964	964	964	79
506	20240527	123100	282336556	963	966	966	963	9001
507	20240527	123000	273660901	965	965	965	965	0
508	20240527	122900	273660901	965	965	965	965	738
509	20240527	122800	272948731	965	965	965	965	167
510	20240527	122700	272787576	965	965	965	965	0
511	20240527	122600	272787576	965	966	966	965	16
512	20240527	122500	272772131	965	964	965	964	494
513	20240527	122400	272295865	965	965	965	965	20
514	20240527	122300	272276565	966	965	966	965	65
515	20240527	122200	272213839	966	966	966	966	0
516	20240527	122100	272213839	966	965	966	965	6
517	20240527	122000	272208044	964	965	965	964	85
518	20240527	121900	272126083	965	964	965	964	31
519	20240527	121800	272096188	964	964	964	964	0
520	20240527	121700	272096188	964	964	964	964	1102
521	20240527	121600	271033860	966	966	966	966	0
522	20240527	121500	271033860	966	966	966	966	0
523	20240527	121400	271033860	966	966	966	966	1
524	20240527	121300	271032894	966	964	966	964	201
525	20240527	121200	270839128	965	965	965	965	10
526	20240527	121100	270829478	965	966	966	965	1264
527	20240527	121000	269609215	967	965	967	965	241
528	20240527	120900	269376648	965	965	965	965	0
529	20240527	120800	269376648	965	965	965	965	10
530	20240527	120700	269366998	964	964	964	964	12
531	20240527	120600	269355430	965	965	965	965	50
532	20240527	120500	269307180	964	964	964	964	0
533	20240527	120400	269307180	964	964	964	964	0
534	20240527	120300	269307180	964	964	964	964	1709
535	20240527	120200	267659704	964	964	964	964	512
536	20240527	120100	267166136	964	964	964	964	2252
537	20240527	120000	264995208	964	964	964	964	358
538	20240527	115900	264650096	964	964	964	964	22
539	20240527	115800	264628888	965	965	965	965	310
540	20240527	115700	264329738	968	968	968	968	23
541	20240527	115600	264307474	968	968	968	968	2463
542	20240527	115500	261923290	966	965	966	964	623
543	20240527	115400	261321877	964	964	964	964	1
544	20240527	115300	261320913	965	965	965	965	7511
545	20240527	115200	254072798	966	966	966	966	10
546	20240527	115100	254063138	966	966	966	966	0
547	20240527	115000	254063138	966	966	966	966	0
548	20240527	114900	254063138	966	967	967	966	3819
549	20240527	114800	250373974	968	966	968	966	21
550	20240527	114700	250353648	968	968	968	968	0
551	20240527	114600	250353648	968	968	968	968	0
552	20240527	114500	250353648	968	968	968	968	774
553	20240527	114400	249604416	966	966	966	966	0
554	20240527	114300	249604416	966	966	966	966	941
555	20240527	114200	248695410	966	966	966	966	0
556	20240527	114100	248695410	966	966	966	966	0
557	20240527	114000	248695410	966	966	966	966	0
558	20240527	113900	248695410	966	967	967	966	81
559	20240527	113800	248617129	967	967	967	967	119
560	20240527	113700	248502056	966	966	966	966	0
561	20240527	113600	248502056	966	966	966	966	0
562	20240527	113500	248502056	966	966	966	966	0
563	20240527	113400	248502056	966	966	966	966	44
564	20240527	113300	248459552	966	966	966	966	100
565	20240527	113200	248362952	966	966	966	966	929
566	20240527	113100	247465538	969	969	969	969	4
567	20240527	113000	247461662	966	966	966	966	2
568	20240527	112900	247459730	966	966	966	966	700
569	20240527	112800	246783530	966	966	966	966	0
570	20240527	112700	246783530	966	966	966	966	1132
571	20240527	112600	245690018	966	966	966	966	139
572	20240527	112500	245555744	966	966	966	966	593
573	20240527	112400	244982906	966	965	966	965	8
574	20240527	112300	244975179	965	965	965	965	0
575	20240527	112200	244975179	965	965	965	965	11
576	20240527	112100	244964564	965	965	965	965	0
577	20240527	112000	244964564	965	966	966	965	1180
578	20240527	111900	243825364	966	966	966	966	2000
579	20240527	111800	241893364	966	966	966	966	1000
580	20240527	111700	240927364	966	966	966	966	1000
581	20240527	111600	239961364	966	966	966	966	0
582	20240527	111500	239961364	966	966	966	966	401
583	20240527	111400	239573998	966	966	966	966	378
584	20240527	111300	239208850	966	966	966	966	1
585	20240527	111200	239207884	965	969	969	965	1001
586	20240527	111100	238240998	969	969	969	969	0
587	20240527	111000	238240998	969	969	969	969	500
588	20240527	110900	237756498	966	966	966	966	0
589	20240527	110800	237756498	966	966	966	966	0
590	20240527	110700	237756498	966	966	966	966	0
591	20240527	110600	237756498	966	966	966	966	100
592	20240527	110500	237659898	970	966	970	966	1001
593	20240527	110400	236692928	966	967	967	966	2000
594	20240527	110300	234760776	967	967	967	967	52
595	20240527	110200	234710492	967	967	967	967	0
596	20240527	110100	234710492	967	967	967	967	0
597	20240527	110000	234710492	967	967	967	967	0
598	20240527	105900	234710492	967	967	967	967	0
599	20240527	105800	234710492	967	967	967	967	10
600	20240527	105700	234700822	966	966	966	966	0
601	20240527	105600	234700822	966	967	967	966	2104
602	20240527	105500	232666358	967	967	967	967	0
603	20240527	105400	232666358	967	967	967	967	50
604	20240527	105300	232618008	967	967	967	967	10
605	20240527	105200	232608338	967	967	967	967	0
606	20240527	105100	232608338	967	967	967	967	0
607	20240527	105000	232608338	967	967	967	967	0
608	20240527	104900	232608338	967	967	967	967	10
609	20240527	104800	232598668	966	966	966	966	0
610	20240527	104700	232598668	966	967	967	966	1000
611	20240527	104600	231632317	970	970	970	970	250
612	20240527	104500	231389817	971	970	971	970	102
613	20240527	104400	231290797	970	970	970	970	0
614	20240527	104300	231290797	970	968	970	966	3001
615	20240527	104200	228389809	970	970	970	970	0
616	20240527	104100	228389809	970	970	970	970	177
617	20240527	104000	228218119	968	968	968	968	0
618	20240527	103900	228218119	968	968	968	968	1
619	20240527	103800	228217151	971	971	971	971	0
620	20240527	103700	228217151	971	971	971	971	1
621	20240527	103600	228216180	967	967	967	967	0
622	20240527	103500	228216180	967	967	967	967	0
623	20240527	103400	228216180	967	967	967	967	270
624	20240527	103300	227955090	967	970	970	967	259
625	20240527	103200	227704409	970	970	970	970	505
626	20240527	103100	227214559	971	971	971	971	0
627	20240527	103000	227214559	971	969	971	969	1139
628	20240527	102900	226108868	969	969	969	969	1810
629	20240527	102800	224354978	969	969	969	969	50
630	20240527	102700	224306528	965	965	965	965	0
631	20240527	102600	224306528	965	969	969	965	2101
632	20240527	102500	222276441	969	969	969	969	0
633	20240527	102400	222276441	969	969	969	969	0
634	20240527	102300	222276441	969	969	969	969	580
635	20240527	102200	221714421	970	970	970	970	0
636	20240527	102100	221714421	970	970	970	970	0
637	20240527	102000	221714421	970	967	970	967	742
638	20240527	101900	220996895	967	970	970	967	945
639	20240527	101800	220082422	970	970	970	970	114
640	20240527	101700	219971842	970	970	970	970	100
641	20240527	101600	219874842	970	970	970	970	0
642	20240527	101500	219874842	970	970	970	970	595
643	20240527	101400	219297692	970	969	970	969	11
644	20240527	101300	219287023	969	969	969	969	0
645	20240527	101200	219287023	969	970	970	969	896
646	20240527	101100	218418004	970	969	970	969	1808
647	20240527	101000	216664974	969	969	969	969	3
648	20240527	100900	216662067	969	969	969	969	68
649	20240527	100800	216596175	969	969	969	969	0
650	20240527	100700	216596175	969	969	969	969	1
651	20240527	100600	216595206	965	966	966	965	1005
652	20240527	100500	215625281	965	965	965	965	1000
653	20240527	100400	214660281	964	970	970	964	11028
654	20240527	100300	204025676	967	967	967	967	0
655	20240527	100200	204025676	967	966	967	966	201
656	20240527	100100	203831509	966	966	966	966	1480
657	20240527	100000	202401829	966	966	966	966	1000
658	20240527	095900	201435829	971	971	971	971	201
659	20240527	095800	201240658	966	967	967	966	1000
660	20240527	095700	200273956	972	966	972	965	2112
661	20240527	095600	198235609	972	972	972	972	1
662	20240527	095500	198234637	966	966	966	966	1977
663	20240527	095400	196324855	966	966	966	966	2773
664	20240527	095300	193646137	966	969	970	966	2819
665	20240527	095200	190920745	970	970	970	970	0
666	20240527	095100	190920745	970	970	970	970	0
667	20240527	095000	190920745	970	970	970	970	1000
668	20240527	094900	189950745	970	971	971	970	1000
669	20240527	094800	188980645	973	970	973	970	959
670	20240527	094700	188047568	969	970	970	969	200
671	20240527	094600	187853758	973	973	973	973	4
672	20240527	094500	187849866	973	972	973	967	807
673	20240527	094400	187064791	967	967	967	967	0
674	20240527	094300	187064791	967	967	967	967	0
675	20240527	094200	187064791	967	968	968	967	6238
676	20240527	094100	181032241	967	967	967	967	0
677	20240527	094000	181032241	967	969	969	967	1700
678	20240527	093900	179386890	969	970	970	969	4911
679	20240527	093800	174628031	969	971	971	969	2777
680	20240527	093700	171935374	971	969	971	969	2137
681	20240527	093600	169860460	970	971	971	970	2538
682	20240527	093500	167397824	972	972	972	972	2978
683	20240527	093400	164503208	972	973	973	972	177
684	20240527	093300	164331110	973	973	973	973	446
685	20240527	093200	163897152	974	975	975	974	1056
686	20240527	093100	162868607	977	977	977	977	0
687	20240527	093000	162868607	977	975	977	975	1571
688	20240527	092900	161334932	976	975	976	975	32
689	20240527	092800	161303729	974	974	974	974	201
690	20240527	092700	161107955	973	968	973	967	6496
691	20240527	092600	154797974	967	967	967	967	0
692	20240527	092500	154797974	967	970	970	967	630
693	20240527	092400	154188355	969	970	970	967	7176
694	20240527	092300	147241164	969	970	974	969	3806
695	20240527	092200	143550710	974	974	974	970	12
696	20240527	092100	143539038	969	970	971	969	1987
697	20240527	092000	141613347	974	970	974	970	31
698	20240527	091900	141583273	970	970	971	970	9102
699	20240527	091800	132754283	970	971	971	970	5962
700	20240527	091700	126970738	971	974	974	971	10172
701	20240527	091600	117075612	974	975	975	974	4864
702	20240527	091500	112337076	974	975	975	974	1271
703	20240527	091400	111098272	978	975	978	973	40
704	20240527	091300	111059234	973	974	974	972	3437
705	20240527	091200	107714843	974	973	974	973	939
706	20240527	091100	106800887	973	972	973	972	801
707	20240527	091000	106022306	971	970	971	970	18
708	20240527	090900	106004837	968	964	968	963	3220
709	20240527	090800	102895731	967	963	967	963	1336
710	20240527	090700	101608763	963	964	967	963	3775
711	20240527	090600	97968858	963	968	968	963	9730
712	20240527	090500	88574614	966	968	973	966	6551
713	20240527	090400	82240736	973	967	973	967	881
714	20240527	090300	81388785	967	971	972	965	19346
715	20240527	090200	62628693	967	978	978	966	13585
716	20240527	090100	49420180	979	989	989	979	7733
717	20240527	090000	41832179	988	981	988	981	40572