KissMeData/002680/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	183700	62347049	920	920	920	920	814
3	20240528	183600	62347049	920	920	920	920	0
4	20240528	183500	62347049	920	920	920	920	0
5	20240528	183400	62347049	920	920	920	920	0
6	20240528	183300	62347049	920	920	920	920	0
7	20240528	183200	62347049	920	920	920	920	0
8	20240528	183100	62347049	920	920	920	920	0
9	20240528	183000	62347049	920	920	920	920	0
10	20240528	182900	62347049	920	920	920	920	0
11	20240528	182800	62347049	920	920	920	920	0
12	20240528	182700	62347049	920	920	920	920	0
13	20240528	182600	62347049	920	920	920	920	0
14	20240528	182500	62347049	920	920	920	920	0
15	20240528	182400	62347049	920	920	920	920	0
16	20240528	182300	62347049	920	920	920	920	0
17	20240528	182200	62347049	920	920	920	920	0
18	20240528	182100	62347049	920	920	920	920	0
19	20240528	182000	62347049	920	920	920	920	0
20	20240528	181900	62347049	920	920	920	920	0
21	20240528	181800	62347049	920	920	920	920	0
22	20240528	181700	62347049	920	920	920	920	0
23	20240528	181600	62347049	920	920	920	920	0
24	20240528	181500	62347049	920	920	920	920	0
25	20240528	181400	62347049	920	920	920	920	0
26	20240528	181300	62347049	920	920	920	920	0
27	20240528	181200	62347049	920	920	920	920	0
28	20240528	181100	62347049	920	920	920	920	0
29	20240528	181000	62347049	920	920	920	920	0
30	20240528	180900	62347049	920	920	920	920	0
31	20240528	180800	62347049	920	920	920	920	0
32	20240528	180700	62347049	920	920	920	920	814
33	20240528	180600	62347049	920	920	920	920	0
34	20240528	180500	62347049	920	920	920	920	0
35	20240528	180400	62347049	920	920	920	920	0
36	20240528	180300	62347049	920	920	920	920	0
37	20240528	180200	62347049	920	920	920	920	0
38	20240528	180100	62347049	920	920	920	920	0
39	20240528	180000	62347049	920	920	920	920	0
40	20240528	175900	62347049	920	920	920	920	0
41	20240528	175800	62347049	920	920	920	920	0
42	20240528	175700	62347049	920	920	920	920	0
43	20240528	175600	62347049	920	920	920	920	0
44	20240528	175500	62347049	920	920	920	920	0
45	20240528	175400	62347049	920	920	920	920	0
46	20240528	175300	62347049	920	920	920	920	0
47	20240528	175200	62347049	920	920	920	920	0
48	20240528	175100	62347049	920	920	920	920	0
49	20240528	175000	62347049	920	920	920	920	0
50	20240528	174900	62347049	920	920	920	920	0
51	20240528	174800	62347049	920	920	920	920	0
52	20240528	174700	62347049	920	920	920	920	0
53	20240528	174600	62347049	920	920	920	920	0
54	20240528	174500	62347049	920	920	920	920	0
55	20240528	174400	62347049	920	920	920	920	0
56	20240528	174300	62347049	920	920	920	920	0
57	20240528	174200	62347049	920	920	920	920	0
58	20240528	174100	62347049	920	920	920	920	0
59	20240528	174000	62347049	920	920	920	920	0
60	20240528	173900	62347049	920	920	920	920	0
61	20240528	173800	62347049	920	920	920	920	0
62	20240528	173700	62347049	920	920	920	920	814
63	20240528	173600	62347049	920	920	920	920	0
64	20240528	173500	62347049	920	920	920	920	0
65	20240528	173400	62347049	920	920	920	920	0
66	20240528	173300	62347049	920	920	920	920	0
67	20240528	173200	62347049	920	920	920	920	0
68	20240528	173100	62347049	920	920	920	920	0
69	20240528	173000	62347049	920	920	920	920	0
70	20240528	172900	62347049	920	920	920	920	0
71	20240528	172800	62347049	920	920	920	920	0
72	20240528	172700	62347049	920	920	920	920	0
73	20240528	172600	62347049	920	920	920	920	0
74	20240528	172500	62347049	920	920	920	920	0
75	20240528	172400	62347049	920	920	920	920	0
76	20240528	172300	62347049	920	920	920	920	0
77	20240528	172200	62347049	920	920	920	920	0
78	20240528	172100	62347049	920	920	920	920	0
79	20240528	172000	62347049	920	920	920	920	0
80	20240528	171900	62347049	920	920	920	920	0
81	20240528	171800	62347049	920	920	920	920	0
82	20240528	171700	62347049	920	920	920	920	0
83	20240528	171600	62347049	920	920	920	920	0
84	20240528	171500	62347049	920	920	920	920	0
85	20240528	171400	62347049	920	920	920	920	0
86	20240528	171300	62347049	920	920	920	920	0
87	20240528	171200	62347049	920	920	920	920	0
88	20240528	171100	62347049	920	920	920	920	0
89	20240528	171000	62347049	920	920	920	920	0
90	20240528	170900	62347049	920	920	920	920	0
91	20240528	170800	62347049	920	920	920	920	0
92	20240528	170700	62347049	920	920	920	920	814
93	20240528	170600	62347049	920	920	920	920	0
94	20240528	170500	62347049	920	920	920	920	0
95	20240528	170400	62347049	920	920	920	920	0
96	20240528	170300	62347049	920	920	920	920	0
97	20240528	170200	62347049	920	920	920	920	0
98	20240528	170100	62347049	920	920	920	920	0
99	20240528	170000	62347049	920	920	920	920	0
100	20240528	165900	62347049	920	920	920	920	0
101	20240528	165800	62347049	920	920	920	920	0
102	20240528	165700	62347049	920	920	920	920	0
103	20240528	165600	62347049	920	920	920	920	0
104	20240528	165500	62347049	920	920	920	920	0
105	20240528	165400	62347049	920	920	920	920	0
106	20240528	165300	62347049	920	920	920	920	0
107	20240528	165200	62347049	920	920	920	920	0
108	20240528	165100	62347049	920	920	920	920	0
109	20240528	165000	62347049	920	920	920	920	0
110	20240528	164900	62347049	920	920	920	920	0
111	20240528	164800	62347049	920	920	920	920	0
112	20240528	164700	62347049	920	920	920	920	0
113	20240528	164600	62347049	920	920	920	920	0
114	20240528	164500	62347049	920	920	920	920	0
115	20240528	164400	62347049	920	920	920	920	0
116	20240528	164300	62347049	920	920	920	920	0
117	20240528	164200	62347049	920	920	920	920	0
118	20240528	164100	62347049	920	920	920	920	0
119	20240528	164000	62347049	920	920	920	920	0
120	20240528	163900	62347049	920	920	920	920	0
121	20240528	163800	62347049	920	920	920	920	0
122	20240528	163700	62347049	920	920	920	920	814
123	20240528	163600	62347049	920	920	920	920	0
124	20240528	163500	62347049	920	920	920	920	0
125	20240528	163400	62347049	920	920	920	920	0
126	20240528	163300	62347049	920	920	920	920	0
127	20240528	163200	62347049	920	920	920	920	0
128	20240528	163100	62347049	920	920	920	920	0
129	20240528	163000	62347049	920	920	920	920	0
130	20240528	162900	62347049	920	920	920	920	0
131	20240528	162800	62347049	920	920	920	920	0
132	20240528	162700	62347049	920	920	920	920	0
133	20240528	162600	62347049	920	920	920	920	0
134	20240528	162500	62347049	920	920	920	920	0
135	20240528	162400	62347049	920	920	920	920	0
136	20240528	162300	62347049	920	920	920	920	0
137	20240528	162200	62347049	920	920	920	920	0
138	20240528	162100	62347049	920	920	920	920	0
139	20240528	162000	62347049	920	920	920	920	0
140	20240528	161900	62347049	920	920	920	920	0
141	20240528	161800	62347049	920	920	920	920	0
142	20240528	161700	62347049	920	920	920	920	0
143	20240528	161600	62347049	920	920	920	920	0
144	20240528	161500	62347049	920	920	920	920	0
145	20240528	161400	62347049	920	920	920	920	0
146	20240528	161300	62347049	920	920	920	920	0
147	20240528	161200	62347049	920	920	920	920	0
148	20240528	161100	62347049	920	920	920	920	0
149	20240528	161000	62347049	920	920	920	920	0
150	20240528	160900	62347049	920	920	920	920	0
151	20240528	160800	62347049	920	920	920	920	0
152	20240528	160700	62347049	920	920	920	920	814
153	20240528	160600	62347049	920	920	920	920	0
154	20240528	160500	62347049	920	920	920	920	0
155	20240528	160400	62347049	920	920	920	920	0
156	20240528	160300	62347049	920	920	920	920	0
157	20240528	160200	62347049	920	920	920	920	0
158	20240528	160100	62347049	920	920	920	920	0
159	20240528	160000	62347049	920	920	920	920	0
160	20240528	155900	62347049	920	920	920	920	0
161	20240528	155800	62347049	920	920	920	920	0
162	20240528	155700	62347049	920	920	920	920	0
163	20240528	155600	62347049	920	920	920	920	0
164	20240528	155500	62347049	920	920	920	920	0
165	20240528	155400	62347049	920	920	920	920	0
166	20240528	155300	62347049	920	920	920	920	0
167	20240528	155200	62347049	920	920	920	920	0
168	20240528	155100	62347049	920	920	920	920	0
169	20240528	155000	62347049	920	920	920	920	0
170	20240528	154900	62347049	920	920	920	920	0
171	20240528	154800	62347049	920	920	920	920	0
172	20240528	154700	62347049	920	920	920	920	0
173	20240528	154600	62347049	920	920	920	920	0
174	20240528	154500	62347049	920	920	920	920	0
175	20240528	154400	62347049	920	920	920	920	0
176	20240528	154300	62347049	920	920	920	920	0
177	20240528	154200	62347049	920	920	920	920	0
178	20240528	154100	62347049	920	920	920	920	0
179	20240528	154000	62347049	920	920	920	920	0
180	20240528	153900	62347049	920	920	920	920	0
181	20240528	153800	62347049	920	920	920	920	0
182	20240528	153700	62347049	920	920	920	920	814
183	20240528	153600	62347049	920	920	920	920	0
184	20240528	153500	62347049	920	920	920	920	0
185	20240528	153400	62347049	920	920	920	920	0
186	20240528	153300	62347049	920	920	920	920	0
187	20240528	153200	62347049	920	920	920	920	0
188	20240528	153100	62347049	920	920	920	920	0
189	20240528	153000	62347049	920	920	920	920	814
190	20240528	152900	61598169	930	930	930	930	0
191	20240528	152800	61598169	930	930	930	930	0
192	20240528	152700	61598169	930	930	930	930	0
193	20240528	152600	61598169	930	930	930	930	0
194	20240528	152500	61598169	930	930	930	930	0
195	20240528	152400	61598169	930	930	930	930	0
196	20240528	152300	61598169	930	930	930	930	0
197	20240528	152200	61598169	930	930	930	930	0
198	20240528	152100	61598169	930	930	930	930	0
199	20240528	152000	61598169	930	930	930	930	0
200	20240528	151900	61598169	930	929	930	926	164
201	20240528	151800	61446263	930	930	930	930	1
202	20240528	151700	61445333	927	926	927	926	124
203	20240528	151600	61330500	926	926	926	926	0
204	20240528	151500	61330500	926	926	926	926	56
205	20240528	151400	61278644	926	926	926	926	106
206	20240528	151300	61180488	927	927	927	927	0
207	20240528	151200	61180488	927	927	927	927	349
208	20240528	151100	60856965	927	927	927	927	0
209	20240528	151000	60856965	927	927	927	927	0
210	20240528	150900	60856965	927	927	927	927	0
211	20240528	150800	60856965	927	927	927	927	0
212	20240528	150700	60856965	927	927	927	927	0
213	20240528	150600	60856965	927	927	927	927	0
214	20240528	150500	60856965	927	927	927	927	0
215	20240528	150400	60856965	927	927	927	927	0
216	20240528	150300	60856965	927	927	927	927	0
217	20240528	150200	60856965	927	927	927	927	0
218	20240528	150100	60856965	927	927	927	927	0
219	20240528	150000	60856965	927	927	927	927	0
220	20240528	145900	60856965	927	927	927	927	1
221	20240528	145800	60856038	924	922	924	922	2847
222	20240528	145700	58225434	922	922	922	922	0
223	20240528	145600	58225434	922	922	922	922	0
224	20240528	145500	58225434	922	922	922	922	0
225	20240528	145400	58225434	922	922	922	922	0
226	20240528	145300	58225434	922	922	922	922	1
227	20240528	145200	58224512	921	921	921	921	0
228	20240528	145100	58224512	921	921	921	921	20
229	20240528	145000	58206092	921	921	921	921	469
230	20240528	144900	57774143	921	920	921	920	996
231	20240528	144800	56857518	920	920	920	920	895
232	20240528	144700	56034118	920	920	920	920	0
233	20240528	144600	56034118	920	920	920	920	0
234	20240528	144500	56034118	920	920	920	920	0
235	20240528	144400	56034118	920	920	920	920	1093
236	20240528	144300	55028558	919	919	919	919	0
237	20240528	144200	55028558	919	919	919	919	0
238	20240528	144100	55028558	919	919	919	919	0
239	20240528	144000	55028558	919	919	919	919	100
240	20240528	143900	54936658	919	919	919	919	0
241	20240528	143800	54936658	919	919	919	919	0
242	20240528	143700	54936658	919	919	919	919	0
243	20240528	143600	54936658	919	919	919	919	0
244	20240528	143500	54936658	919	919	919	919	0
245	20240528	143400	54936658	919	919	919	919	0
246	20240528	143300	54936658	919	919	919	919	0
247	20240528	143200	54936658	919	919	919	919	0
248	20240528	143100	54936658	919	919	919	919	511
249	20240528	143000	54467049	919	919	919	919	0
250	20240528	142900	54467049	919	919	919	919	0
251	20240528	142800	54467049	919	919	919	919	0
252	20240528	142700	54467049	919	919	919	919	0
253	20240528	142600	54467049	919	919	919	919	10
254	20240528	142500	54457859	920	920	920	920	0
255	20240528	142400	54457859	920	920	920	920	0
256	20240528	142300	54457859	920	920	920	920	0
257	20240528	142200	54457859	920	920	920	920	0
258	20240528	142100	54457859	920	920	920	920	0
259	20240528	142000	54457859	920	920	920	920	100
260	20240528	141900	54365859	920	920	920	920	0
261	20240528	141800	54365859	920	920	920	920	0
262	20240528	141700	54365859	920	920	920	920	504
263	20240528	141600	53902179	921	921	921	921	0
264	20240528	141500	53902179	921	921	921	921	0
265	20240528	141400	53902179	921	921	921	921	0
266	20240528	141300	53902179	921	921	921	921	0
267	20240528	141200	53902179	921	921	921	921	0
268	20240528	141100	53902179	921	921	921	921	0
269	20240528	141000	53902179	921	921	921	921	0
270	20240528	140900	53902179	921	921	921	921	0
271	20240528	140800	53902179	921	921	921	921	0
272	20240528	140700	53902179	921	921	921	921	0
273	20240528	140600	53902179	921	921	921	921	0
274	20240528	140500	53902179	921	921	921	921	0
275	20240528	140400	53902179	921	921	921	921	0
276	20240528	140300	53902179	921	921	921	921	0
277	20240528	140200	53902179	921	921	921	921	0
278	20240528	140100	53902179	921	921	921	921	0
279	20240528	140000	53902179	921	921	921	921	3
280	20240528	135900	53899416	923	923	923	923	0
281	20240528	135800	53899416	923	923	923	923	500
282	20240528	135700	53437916	923	923	923	923	0
283	20240528	135600	53437916	923	923	923	923	0
284	20240528	135500	53437916	923	923	923	923	0
285	20240528	135400	53437916	923	923	923	923	0
286	20240528	135300	53437916	923	923	923	923	0
287	20240528	135200	53437916	923	923	923	923	0
288	20240528	135100	53437916	923	923	923	923	9
289	20240528	135000	53429609	923	923	923	923	0
290	20240528	134900	53429609	923	923	923	923	0
291	20240528	134800	53429609	923	923	923	923	0
292	20240528	134700	53429609	923	923	923	923	0
293	20240528	134600	53429609	923	923	923	923	0
294	20240528	134500	53429609	923	923	923	923	0
295	20240528	134400	53429609	923	923	923	923	0
296	20240528	134300	53429609	923	923	923	923	0
297	20240528	134200	53429609	923	923	923	923	0
298	20240528	134100	53429609	923	923	923	923	0
299	20240528	134000	53429609	923	923	923	923	0
300	20240528	133900	53429609	923	923	923	923	0
301	20240528	133800	53429609	923	923	923	923	4
302	20240528	133700	53425917	923	923	923	923	0
303	20240528	133600	53425917	923	923	923	923	0
304	20240528	133500	53425917	923	923	923	923	0
305	20240528	133400	53425917	923	923	923	923	0
306	20240528	133300	53425917	923	923	923	923	0
307	20240528	133200	53425917	923	923	923	923	0
308	20240528	133100	53425917	923	923	923	923	0
309	20240528	133000	53425917	923	923	923	923	0
310	20240528	132900	53425917	923	923	923	923	0
311	20240528	132800	53425917	923	923	923	923	0
312	20240528	132700	53425917	923	923	923	923	0
313	20240528	132600	53425917	923	923	923	923	0
314	20240528	132500	53425917	923	923	923	923	0
315	20240528	132400	53425917	923	923	923	923	0
316	20240528	132300	53425917	923	923	923	923	0
317	20240528	132200	53425917	923	923	923	923	0
318	20240528	132100	53425917	923	923	923	923	0
319	20240528	132000	53425917	923	923	923	923	0
320	20240528	131900	53425917	923	923	923	923	1
321	20240528	131800	53424994	924	924	924	924	0
322	20240528	131700	53424994	924	924	924	924	0
323	20240528	131600	53424994	924	924	924	924	0
324	20240528	131500	53424994	924	924	924	924	0
325	20240528	131400	53424994	924	924	924	924	0
326	20240528	131300	53424994	924	924	924	924	0
327	20240528	131200	53424994	924	924	924	924	0
328	20240528	131100	53424994	924	924	924	924	0
329	20240528	131000	53424994	924	924	924	924	0
330	20240528	130900	53424994	924	924	924	924	0
331	20240528	130800	53424994	924	924	924	924	0
332	20240528	130700	53424994	924	924	924	924	0
333	20240528	130600	53424994	924	924	924	924	0
334	20240528	130500	53424994	924	924	924	924	0
335	20240528	130400	53424994	924	924	924	924	0
336	20240528	130300	53424994	924	924	924	924	0
337	20240528	130200	53424994	924	924	924	924	0
338	20240528	130100	53424994	924	924	924	924	0
339	20240528	130000	53424994	924	924	924	924	0
340	20240528	125900	53424994	924	924	924	924	0
341	20240528	125800	53424994	924	924	924	924	0
342	20240528	125700	53424994	924	924	924	924	0
343	20240528	125600	53424994	924	924	924	924	0
344	20240528	125500	53424994	924	924	924	924	0
345	20240528	125400	53424994	924	924	924	924	0
346	20240528	125300	53424994	924	924	924	924	0
347	20240528	125200	53424994	924	924	924	924	0
348	20240528	125100	53424994	924	924	924	924	0
349	20240528	125000	53424994	924	924	924	924	0
350	20240528	124900	53424994	924	924	924	924	0
351	20240528	124800	53424994	924	924	924	924	0
352	20240528	124700	53424994	924	924	924	924	0
353	20240528	124600	53424994	924	924	924	924	0
354	20240528	124500	53424994	924	924	924	924	10
355	20240528	124400	53415754	924	924	924	924	0
356	20240528	124300	53415754	924	924	924	924	0
357	20240528	124200	53415754	924	924	924	924	0
358	20240528	124100	53415754	924	924	924	924	1
359	20240528	124000	53414830	918	922	922	918	350
360	20240528	123900	53092576	924	924	924	924	0
361	20240528	123800	53092576	924	924	924	924	0
362	20240528	123700	53092576	924	924	924	924	1000
363	20240528	123600	52168576	924	924	924	924	30
364	20240528	123500	52140856	924	924	924	924	0
365	20240528	123400	52140856	924	924	924	924	3
366	20240528	123300	52138084	924	923	924	923	2
367	20240528	123200	52136237	922	922	922	922	0
368	20240528	123100	52136237	922	922	922	922	0
369	20240528	123000	52136237	922	922	922	922	0
370	20240528	122900	52136237	922	922	922	922	0
371	20240528	122800	52136237	922	922	922	922	0
372	20240528	122700	52136237	922	922	922	922	1151
373	20240528	122600	51075015	923	923	923	923	0
374	20240528	122500	51075015	923	923	923	923	0
375	20240528	122400	51075015	923	923	923	923	1
376	20240528	122300	51074092	924	924	924	924	1
377	20240528	122200	51073168	922	922	922	922	327
378	20240528	122100	50771674	922	922	922	922	0
379	20240528	122000	50771674	922	922	922	922	0
380	20240528	121900	50771674	922	922	922	922	1
381	20240528	121800	50770752	920	920	920	920	510
382	20240528	121700	50301552	920	920	920	920	415
383	20240528	121600	49919752	920	920	920	920	3
384	20240528	121500	49916992	920	920	920	920	0
385	20240528	121400	49916992	920	920	920	920	0
386	20240528	121300	49916992	920	920	920	920	5
387	20240528	121200	49912392	920	920	920	920	0
388	20240528	121100	49912392	920	920	920	920	0
389	20240528	121000	49912392	920	920	920	920	57
390	20240528	120900	49859952	920	920	920	920	0
391	20240528	120800	49859952	920	920	920	920	0
392	20240528	120700	49859952	920	920	920	920	12
393	20240528	120600	49848912	920	920	920	920	0
394	20240528	120500	49848912	920	920	920	920	30
395	20240528	120400	49821312	920	920	920	920	0
396	20240528	120300	49821312	920	920	920	920	0
397	20240528	120200	49821312	920	920	920	920	0
398	20240528	120100	49821312	920	920	920	920	198
399	20240528	120000	49639152	920	920	920	920	85
400	20240528	115900	49560952	918	918	918	918	0
401	20240528	115800	49560952	918	918	918	918	0
402	20240528	115700	49560952	918	918	918	918	0
403	20240528	115600	49560952	918	918	918	918	0
404	20240528	115500	49560952	918	920	920	918	62
405	20240528	115400	49503933	921	921	921	921	10
406	20240528	115300	49494723	921	921	921	921	0
407	20240528	115200	49494723	921	921	921	921	0
408	20240528	115100	49494723	921	921	921	921	1
409	20240528	115000	49493802	922	922	922	922	3
410	20240528	114900	49491036	918	918	918	918	26
411	20240528	114800	49467168	922	922	922	922	0
412	20240528	114700	49467168	922	919	922	919	13
413	20240528	114600	49455218	919	919	919	919	0
414	20240528	114500	49455218	919	919	919	919	188
415	20240528	114400	49282446	919	919	919	919	0
416	20240528	114300	49282446	919	919	919	919	0
417	20240528	114200	49282446	919	919	919	919	0
418	20240528	114100	49282446	919	919	919	919	0
419	20240528	114000	49282446	919	919	919	919	100
420	20240528	113900	49190546	919	919	919	919	100
421	20240528	113800	49098646	919	919	919	919	0
422	20240528	113700	49098646	919	925	925	919	560
423	20240528	113600	48583252	925	925	925	925	756
424	20240528	113500	47883952	925	925	925	925	1033
425	20240528	113400	46928427	925	925	925	925	0
426	20240528	113300	46928427	925	925	925	925	0
427	20240528	113200	46928427	925	925	925	925	0
428	20240528	113100	46928427	925	925	925	925	0
429	20240528	113000	46928427	925	925	925	925	0
430	20240528	112900	46928427	925	925	925	925	0
431	20240528	112800	46928427	925	925	925	925	0
432	20240528	112700	46928427	925	925	925	925	0
433	20240528	112600	46928427	925	925	925	925	0
434	20240528	112500	46928427	925	925	925	925	0
435	20240528	112400	46928427	925	925	925	925	0
436	20240528	112300	46928427	925	925	925	925	0
437	20240528	112200	46928427	925	925	925	925	0
438	20240528	112100	46928427	925	925	925	925	9
439	20240528	112000	46920102	925	925	925	925	0
440	20240528	111900	46920102	925	925	925	925	0
441	20240528	111800	46920102	925	925	925	925	0
442	20240528	111700	46920102	925	925	925	925	0
443	20240528	111600	46920102	925	925	925	925	0
444	20240528	111500	46920102	925	925	925	925	0
445	20240528	111400	46920102	925	925	925	925	0
446	20240528	111300	46920102	925	925	925	925	0
447	20240528	111200	46920102	925	925	925	925	0
448	20240528	111100	46920102	925	925	925	925	0
449	20240528	111000	46920102	925	925	925	925	0
450	20240528	110900	46920102	925	925	925	925	0
451	20240528	110800	46920102	925	925	925	925	0
452	20240528	110700	46920102	925	925	925	925	0
453	20240528	110600	46920102	925	925	925	925	0
454	20240528	110500	46920102	925	925	925	925	5
455	20240528	110400	46915477	925	925	925	925	0
456	20240528	110300	46915477	925	925	925	925	0
457	20240528	110200	46915477	925	925	925	925	0
458	20240528	110100	46915477	925	925	925	925	0
459	20240528	110000	46915477	925	925	925	925	0
460	20240528	105900	46915477	925	925	925	925	0
461	20240528	105800	46915477	925	925	925	925	0
462	20240528	105700	46915477	925	925	925	925	0
463	20240528	105600	46915477	925	925	925	925	0
464	20240528	105500	46915477	925	925	925	925	0
465	20240528	105400	46915477	925	925	925	925	0
466	20240528	105300	46915477	925	925	925	925	0
467	20240528	105200	46915477	925	925	925	925	0
468	20240528	105100	46915477	925	925	925	925	0
469	20240528	105000	46915477	925	925	925	925	1
470	20240528	104900	46914552	926	926	926	926	100
471	20240528	104800	46821952	926	926	926	926	0
472	20240528	104700	46821952	926	926	926	926	0
473	20240528	104600	46821952	926	926	926	926	0
474	20240528	104500	46821952	926	926	926	926	0
475	20240528	104400	46821952	926	926	926	926	0
476	20240528	104300	46821952	926	926	926	926	0
477	20240528	104200	46821952	926	926	926	926	0
478	20240528	104100	46821952	926	926	926	926	0
479	20240528	104000	46821952	926	926	926	926	0
480	20240528	103900	46821952	926	926	926	926	0
481	20240528	103800	46821952	926	926	926	926	0
482	20240528	103700	46821952	926	926	926	926	0
483	20240528	103600	46821952	926	926	926	926	0
484	20240528	103500	46821952	926	926	926	926	0
485	20240528	103400	46821952	926	926	926	926	0
486	20240528	103300	46821952	926	926	926	926	0
487	20240528	103200	46821952	926	926	926	926	0
488	20240528	103100	46821952	926	926	926	921	162
489	20240528	103000	46672170	921	922	922	921	20
490	20240528	102900	46653749	927	927	927	927	0
491	20240528	102800	46653749	927	927	927	927	100
492	20240528	102700	46561049	927	927	927	927	0
493	20240528	102600	46561049	927	927	927	927	0
494	20240528	102500	46561049	927	927	927	927	0
495	20240528	102400	46561049	927	927	927	927	0
496	20240528	102300	46561049	927	927	927	927	0
497	20240528	102200	46561049	927	927	927	927	0
498	20240528	102100	46561049	927	927	927	927	12
499	20240528	102000	46549925	927	927	927	927	0
500	20240528	101900	46549925	927	927	927	927	50
501	20240528	101800	46503575	927	927	927	927	0
502	20240528	101700	46503575	927	927	927	927	60
503	20240528	101600	46447955	931	931	931	931	0
504	20240528	101500	46447955	931	931	931	931	0
505	20240528	101400	46447955	931	931	931	931	0
506	20240528	101300	46447955	931	931	931	931	0
507	20240528	101200	46447955	931	931	931	931	0
508	20240528	101100	46447955	931	931	931	931	0
509	20240528	101000	46447955	931	931	931	931	1
510	20240528	100900	46447024	931	931	931	931	4
511	20240528	100800	46443300	924	924	924	924	0
512	20240528	100700	46443300	924	924	924	924	1
513	20240528	100600	46442376	924	924	924	924	0
514	20240528	100500	46442376	924	924	924	924	130
515	20240528	100400	46322256	931	931	931	931	0
516	20240528	100300	46322256	931	931	931	931	3
517	20240528	100200	46319463	931	931	931	931	0
518	20240528	100100	46319463	931	931	931	931	0
519	20240528	100000	46319463	931	931	931	931	0
520	20240528	095900	46319463	931	931	931	931	5
521	20240528	095800	46314808	931	931	931	931	1
522	20240528	095700	46313877	931	931	931	931	0
523	20240528	095600	46313877	931	931	931	931	0
524	20240528	095500	46313877	931	931	931	931	0
525	20240528	095400	46313877	931	931	931	931	2
526	20240528	095300	46312015	931	931	931	931	1
527	20240528	095200	46311084	929	929	929	929	0
528	20240528	095100	46311084	929	929	929	929	85
529	20240528	095000	46232119	929	929	929	929	850
530	20240528	094900	45442469	929	929	929	929	0
531	20240528	094800	45442469	929	929	929	929	0
532	20240528	094700	45442469	929	929	929	929	0
533	20240528	094600	45442469	929	929	929	929	0
534	20240528	094500	45442469	929	929	929	929	0
535	20240528	094400	45442469	929	929	929	929	0
536	20240528	094300	45442469	929	929	929	929	0
537	20240528	094200	45442469	929	929	929	929	0
538	20240528	094100	45442469	929	929	929	929	0
539	20240528	094000	45442469	929	929	929	929	102
540	20240528	093900	45347711	929	930	930	924	24
541	20240528	093800	45325410	929	929	929	929	43
542	20240528	093700	45285463	929	929	929	929	0
543	20240528	093600	45285463	929	929	929	929	0
544	20240528	093500	45285463	929	929	929	929	0
545	20240528	093400	45285463	929	929	929	929	1
546	20240528	093300	45284534	929	929	929	929	0
547	20240528	093200	45284534	929	929	929	929	93
548	20240528	093100	45198137	929	929	929	929	0
549	20240528	093000	45198137	929	929	929	929	0
550	20240528	092900	45198137	929	929	929	929	2
551	20240528	092800	45196279	929	929	929	929	35
552	20240528	092700	45163764	929	929	929	929	229
553	20240528	092600	44951023	920	920	920	920	0
554	20240528	092500	44951023	920	925	925	920	2000
555	20240528	092400	43106650	925	925	925	925	0
556	20240528	092300	43106650	925	925	925	925	658
557	20240528	092200	42498000	929	929	929	929	0
558	20240528	092100	42498000	929	929	929	929	0
559	20240528	092000	42498000	929	929	929	929	0
560	20240528	091900	42498000	929	929	929	929	2326
561	20240528	091800	40337146	933	933	933	933	0
562	20240528	091700	40337146	933	933	933	933	0
563	20240528	091600	40337146	933	933	933	933	100
564	20240528	091500	40243846	934	934	934	934	346
565	20240528	091400	39920682	934	934	934	934	1404
566	20240528	091300	38609346	929	929	929	929	554
567	20240528	091200	38094680	934	934	934	934	0
568	20240528	091100	38094680	934	934	934	934	0
569	20240528	091000	38094680	934	934	934	934	0
570	20240528	090900	38094680	934	934	934	934	0
571	20240528	090800	38094680	934	934	934	934	2
572	20240528	090700	38092812	930	930	930	930	1156
573	20240528	090600	37017732	930	929	930	929	456
574	20240528	090500	36594085	929	929	929	929	271
575	20240528	090400	36342326	924	927	927	924	2501
576	20240528	090300	34031393	929	923	929	923	879
577	20240528	090200	33220064	929	931	939	901	13034
578	20240528	090100	21388356	931	970	970	931	10579
579	20240528	090000	11385303	970	942	972	942	11795