KissMeData/138360/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	202500	113911828	936	936	936	936	2164
3	20240528	202400	113911828	936	936	936	936	0
4	20240528	202300	113911828	936	936	936	936	0
5	20240528	202200	113911828	936	936	936	936	0
6	20240528	202100	113911828	936	936	936	936	0
7	20240528	202000	113911828	936	936	936	936	0
8	20240528	201900	113911828	936	936	936	936	0
9	20240528	201800	113911828	936	936	936	936	0
10	20240528	201700	113911828	936	936	936	936	0
11	20240528	201600	113911828	936	936	936	936	0
12	20240528	201500	113911828	936	936	936	936	0
13	20240528	201400	113911828	936	936	936	936	0
14	20240528	201300	113911828	936	936	936	936	0
15	20240528	201200	113911828	936	936	936	936	0
16	20240528	201100	113911828	936	936	936	936	0
17	20240528	201000	113911828	936	936	936	936	0
18	20240528	200900	113911828	936	936	936	936	0
19	20240528	200800	113911828	936	936	936	936	0
20	20240528	200700	113911828	936	936	936	936	0
21	20240528	200600	113911828	936	936	936	936	0
22	20240528	200500	113911828	936	936	936	936	0
23	20240528	200400	113911828	936	936	936	936	0
24	20240528	200300	113911828	936	936	936	936	0
25	20240528	200200	113911828	936	936	936	936	0
26	20240528	200100	113911828	936	936	936	936	0
27	20240528	200000	113911828	936	936	936	936	0
28	20240528	195900	113911828	936	936	936	936	0
29	20240528	195800	113911828	936	936	936	936	0
30	20240528	195700	113911828	936	936	936	936	0
31	20240528	195600	113911828	936	936	936	936	0
32	20240528	195500	113911828	936	936	936	936	2164
33	20240528	195400	113911828	936	936	936	936	0
34	20240528	195300	113911828	936	936	936	936	0
35	20240528	195200	113911828	936	936	936	936	0
36	20240528	195100	113911828	936	936	936	936	0
37	20240528	195000	113911828	936	936	936	936	0
38	20240528	194900	113911828	936	936	936	936	0
39	20240528	194800	113911828	936	936	936	936	0
40	20240528	194700	113911828	936	936	936	936	0
41	20240528	194600	113911828	936	936	936	936	0
42	20240528	194500	113911828	936	936	936	936	0
43	20240528	194400	113911828	936	936	936	936	0
44	20240528	194300	113911828	936	936	936	936	0
45	20240528	194200	113911828	936	936	936	936	0
46	20240528	194100	113911828	936	936	936	936	0
47	20240528	194000	113911828	936	936	936	936	0
48	20240528	193900	113911828	936	936	936	936	0
49	20240528	193800	113911828	936	936	936	936	0
50	20240528	193700	113911828	936	936	936	936	0
51	20240528	193600	113911828	936	936	936	936	0
52	20240528	193500	113911828	936	936	936	936	0
53	20240528	193400	113911828	936	936	936	936	0
54	20240528	193300	113911828	936	936	936	936	0
55	20240528	193200	113911828	936	936	936	936	0
56	20240528	193100	113911828	936	936	936	936	0
57	20240528	193000	113911828	936	936	936	936	0
58	20240528	192900	113911828	936	936	936	936	0
59	20240528	192800	113911828	936	936	936	936	0
60	20240528	192700	113911828	936	936	936	936	0
61	20240528	192600	113911828	936	936	936	936	0
62	20240528	192500	113911828	936	936	936	936	2164
63	20240528	192400	113911828	936	936	936	936	0
64	20240528	192300	113911828	936	936	936	936	0
65	20240528	192200	113911828	936	936	936	936	0
66	20240528	192100	113911828	936	936	936	936	0
67	20240528	192000	113911828	936	936	936	936	0
68	20240528	191900	113911828	936	936	936	936	0
69	20240528	191800	113911828	936	936	936	936	0
70	20240528	191700	113911828	936	936	936	936	0
71	20240528	191600	113911828	936	936	936	936	0
72	20240528	191500	113911828	936	936	936	936	0
73	20240528	191400	113911828	936	936	936	936	0
74	20240528	191300	113911828	936	936	936	936	0
75	20240528	191200	113911828	936	936	936	936	0
76	20240528	191100	113911828	936	936	936	936	0
77	20240528	191000	113911828	936	936	936	936	0
78	20240528	190900	113911828	936	936	936	936	0
79	20240528	190800	113911828	936	936	936	936	0
80	20240528	190700	113911828	936	936	936	936	0
81	20240528	190600	113911828	936	936	936	936	0
82	20240528	190500	113911828	936	936	936	936	0
83	20240528	190400	113911828	936	936	936	936	0
84	20240528	190300	113911828	936	936	936	936	0
85	20240528	190200	113911828	936	936	936	936	0
86	20240528	190100	113911828	936	936	936	936	0
87	20240528	190000	113911828	936	936	936	936	0
88	20240528	185900	113911828	936	936	936	936	0
89	20240528	185800	113911828	936	936	936	936	0
90	20240528	185700	113911828	936	936	936	936	0
91	20240528	185600	113911828	936	936	936	936	0
92	20240528	185500	113911828	936	936	936	936	2164
93	20240528	185400	113911828	936	936	936	936	0
94	20240528	185300	113911828	936	936	936	936	0
95	20240528	185200	113911828	936	936	936	936	0
96	20240528	185100	113911828	936	936	936	936	0
97	20240528	185000	113911828	936	936	936	936	0
98	20240528	184900	113911828	936	936	936	936	0
99	20240528	184800	113911828	936	936	936	936	0
100	20240528	184700	113911828	936	936	936	936	0
101	20240528	184600	113911828	936	936	936	936	0
102	20240528	184500	113911828	936	936	936	936	0
103	20240528	184400	113911828	936	936	936	936	0
104	20240528	184300	113911828	936	936	936	936	0
105	20240528	184200	113911828	936	936	936	936	0
106	20240528	184100	113911828	936	936	936	936	0
107	20240528	184000	113911828	936	936	936	936	0
108	20240528	183900	113911828	936	936	936	936	0
109	20240528	183800	113911828	936	936	936	936	0
110	20240528	183700	113911828	936	936	936	936	0
111	20240528	183600	113911828	936	936	936	936	0
112	20240528	183500	113911828	936	936	936	936	0
113	20240528	183400	113911828	936	936	936	936	0
114	20240528	183300	113911828	936	936	936	936	0
115	20240528	183200	113911828	936	936	936	936	0
116	20240528	183100	113911828	936	936	936	936	0
117	20240528	183000	113911828	936	936	936	936	0
118	20240528	182900	113911828	936	936	936	936	0
119	20240528	182800	113911828	936	936	936	936	0
120	20240528	182700	113911828	936	936	936	936	0
121	20240528	182600	113911828	936	936	936	936	0
122	20240528	182500	113911828	936	936	936	936	2164
123	20240528	182400	113911828	936	936	936	936	0
124	20240528	182300	113911828	936	936	936	936	0
125	20240528	182200	113911828	936	936	936	936	0
126	20240528	182100	113911828	936	936	936	936	0
127	20240528	182000	113911828	936	936	936	936	0
128	20240528	181900	113911828	936	936	936	936	0
129	20240528	181800	113911828	936	936	936	936	0
130	20240528	181700	113911828	936	936	936	936	0
131	20240528	181600	113911828	936	936	936	936	0
132	20240528	181500	113911828	936	936	936	936	0
133	20240528	181400	113911828	936	936	936	936	0
134	20240528	181300	113911828	936	936	936	936	0
135	20240528	181200	113911828	936	936	936	936	0
136	20240528	181100	113911828	936	936	936	936	0
137	20240528	181000	113911828	936	936	936	936	0
138	20240528	180900	113911828	936	936	936	936	0
139	20240528	180800	113911828	936	936	936	936	0
140	20240528	180700	113911828	936	936	936	936	0
141	20240528	180600	113911828	936	936	936	936	0
142	20240528	180500	113911828	936	936	936	936	0
143	20240528	180400	113911828	936	936	936	936	0
144	20240528	180300	113911828	936	936	936	936	0
145	20240528	180200	113911828	936	936	936	936	0
146	20240528	180100	113911828	936	936	936	936	0
147	20240528	180000	113911828	936	936	936	936	0
148	20240528	175900	113911828	936	936	936	936	0
149	20240528	175800	113911828	936	936	936	936	0
150	20240528	175700	113911828	936	936	936	936	0
151	20240528	175600	113911828	936	936	936	936	0
152	20240528	175500	113911828	936	936	936	936	2164
153	20240528	175400	113911828	936	936	936	936	0
154	20240528	175300	113911828	936	936	936	936	0
155	20240528	175200	113911828	936	936	936	936	0
156	20240528	175100	113911828	936	936	936	936	0
157	20240528	175000	113911828	936	936	936	936	0
158	20240528	174900	113911828	936	936	936	936	0
159	20240528	174800	113911828	936	936	936	936	0
160	20240528	174700	113911828	936	936	936	936	0
161	20240528	174600	113911828	936	936	936	936	0
162	20240528	174500	113911828	936	936	936	936	0
163	20240528	174400	113911828	936	936	936	936	0
164	20240528	174300	113911828	936	936	936	936	0
165	20240528	174200	113911828	936	936	936	936	0
166	20240528	174100	113911828	936	936	936	936	0
167	20240528	174000	113911828	936	936	936	936	0
168	20240528	173900	113911828	936	936	936	936	0
169	20240528	173800	113911828	936	936	936	936	0
170	20240528	173700	113911828	936	936	936	936	0
171	20240528	173600	113911828	936	936	936	936	0
172	20240528	173500	113911828	936	936	936	936	0
173	20240528	173400	113911828	936	936	936	936	0
174	20240528	173300	113911828	936	936	936	936	0
175	20240528	173200	113911828	936	936	936	936	0
176	20240528	173100	113911828	936	936	936	936	0
177	20240528	173000	113911828	936	936	936	936	0
178	20240528	172900	113911828	936	936	936	936	0
179	20240528	172800	113911828	936	936	936	936	0
180	20240528	172700	113911828	936	936	936	936	0
181	20240528	172600	113911828	936	936	936	936	0
182	20240528	172500	113911828	936	936	936	936	2164
183	20240528	172400	113911828	936	936	936	936	0
184	20240528	172300	113911828	936	936	936	936	0
185	20240528	172200	113911828	936	936	936	936	0
186	20240528	172100	113911828	936	936	936	936	0
187	20240528	172000	113911828	936	936	936	936	0
188	20240528	171900	113911828	936	936	936	936	0
189	20240528	171800	113911828	936	936	936	936	0
190	20240528	171700	113911828	936	936	936	936	0
191	20240528	171600	113911828	936	936	936	936	0
192	20240528	171500	113911828	936	936	936	936	0
193	20240528	171400	113911828	936	936	936	936	0
194	20240528	171300	113911828	936	936	936	936	0
195	20240528	171200	113911828	936	936	936	936	0
196	20240528	171100	113911828	936	936	936	936	0
197	20240528	171000	113911828	936	936	936	936	0
198	20240528	170900	113911828	936	936	936	936	0
199	20240528	170800	113911828	936	936	936	936	0
200	20240528	170700	113911828	936	936	936	936	0
201	20240528	170600	113911828	936	936	936	936	0
202	20240528	170500	113911828	936	936	936	936	0
203	20240528	170400	113911828	936	936	936	936	0
204	20240528	170300	113911828	936	936	936	936	0
205	20240528	170200	113911828	936	936	936	936	0
206	20240528	170100	113911828	936	936	936	936	0
207	20240528	170000	113911828	936	936	936	936	0
208	20240528	165900	113911828	936	936	936	936	0
209	20240528	165800	113911828	936	936	936	936	0
210	20240528	165700	113911828	936	936	936	936	0
211	20240528	165600	113911828	936	936	936	936	0
212	20240528	165500	113911828	936	936	936	936	2164
213	20240528	165400	113911828	936	936	936	936	0
214	20240528	165300	113911828	936	936	936	936	0
215	20240528	165200	113911828	936	936	936	936	0
216	20240528	165100	113911828	936	936	936	936	0
217	20240528	165000	113911828	936	936	936	936	0
218	20240528	164900	113911828	936	936	936	936	0
219	20240528	164800	113911828	936	936	936	936	0
220	20240528	164700	113911828	936	936	936	936	0
221	20240528	164600	113911828	936	936	936	936	0
222	20240528	164500	113911828	936	936	936	936	0
223	20240528	164400	113911828	936	936	936	936	0
224	20240528	164300	113911828	936	936	936	936	0
225	20240528	164200	113911828	936	936	936	936	0
226	20240528	164100	113911828	936	936	936	936	0
227	20240528	164000	113911828	936	936	936	936	0
228	20240528	163900	113911828	936	936	936	936	0
229	20240528	163800	113911828	936	936	936	936	0
230	20240528	163700	113911828	936	936	936	936	0
231	20240528	163600	113911828	936	936	936	936	0
232	20240528	163500	113911828	936	936	936	936	0
233	20240528	163400	113911828	936	936	936	936	0
234	20240528	163300	113911828	936	936	936	936	0
235	20240528	163200	113911828	936	936	936	936	0
236	20240528	163100	113911828	936	936	936	936	0
237	20240528	163000	113911828	936	936	936	936	0
238	20240528	162900	113911828	936	936	936	936	0
239	20240528	162800	113911828	936	936	936	936	0
240	20240528	162700	113911828	936	936	936	936	0
241	20240528	162600	113911828	936	936	936	936	0
242	20240528	162500	113911828	936	936	936	936	2164
243	20240528	162400	113911828	936	936	936	936	0
244	20240528	162300	113911828	936	936	936	936	0
245	20240528	162200	113911828	936	936	936	936	0
246	20240528	162100	113911828	936	936	936	936	0
247	20240528	162000	113911828	936	936	936	936	0
248	20240528	161900	113911828	936	936	936	936	0
249	20240528	161800	113911828	936	936	936	936	0
250	20240528	161700	113911828	936	936	936	936	0
251	20240528	161600	113911828	936	936	936	936	0
252	20240528	161500	113911828	936	936	936	936	0
253	20240528	161400	113911828	936	936	936	936	0
254	20240528	161300	113911828	936	936	936	936	0
255	20240528	161200	113911828	936	936	936	936	0
256	20240528	161100	113911828	936	936	936	936	0
257	20240528	161000	113911828	936	936	936	936	0
258	20240528	160900	113911828	936	936	936	936	0
259	20240528	160800	113911828	936	936	936	936	0
260	20240528	160700	113911828	936	936	936	936	0
261	20240528	160600	113911828	936	936	936	936	0
262	20240528	160500	113911828	936	936	936	936	0
263	20240528	160400	113911828	936	936	936	936	0
264	20240528	160300	113911828	936	936	936	936	0
265	20240528	160200	113911828	936	936	936	936	0
266	20240528	160100	113911828	936	936	936	936	0
267	20240528	160000	113911828	936	936	936	936	0
268	20240528	155900	113911828	936	936	936	936	0
269	20240528	155800	113911828	936	936	936	936	0
270	20240528	155700	113911828	936	936	936	936	0
271	20240528	155600	113911828	936	936	936	936	0
272	20240528	155500	113911828	936	936	936	936	2164
273	20240528	155400	113911828	936	936	936	936	0
274	20240528	155300	113911828	936	936	936	936	0
275	20240528	155200	113911828	936	936	936	936	0
276	20240528	155100	113911828	936	936	936	936	0
277	20240528	155000	113911828	936	936	936	936	0
278	20240528	154900	113911828	936	936	936	936	0
279	20240528	154800	113911828	936	936	936	936	0
280	20240528	154700	113911828	936	936	936	936	0
281	20240528	154600	113911828	936	936	936	936	0
282	20240528	154500	113911828	936	936	936	936	0
283	20240528	154400	113911828	936	936	936	936	0
284	20240528	154300	113911828	936	936	936	936	0
285	20240528	154200	113911828	936	936	936	936	0
286	20240528	154100	113911828	936	936	936	936	0
287	20240528	154000	113911828	936	936	936	936	0
288	20240528	153900	113911828	936	936	936	936	0
289	20240528	153800	113911828	936	936	936	936	0
290	20240528	153700	113911828	936	936	936	936	0
291	20240528	153600	113911828	936	936	936	936	0
292	20240528	153500	113911828	936	936	936	936	0
293	20240528	153400	113911828	936	936	936	936	0
294	20240528	153300	113911828	936	936	936	936	0
295	20240528	153200	113911828	936	936	936	936	0
296	20240528	153100	113911828	936	936	936	936	0
297	20240528	153000	113911828	936	936	936	936	2164
298	20240528	152900	111886324	936	936	936	936	0
299	20240528	152800	111886324	936	936	936	936	0
300	20240528	152700	111886324	936	936	936	936	0
301	20240528	152600	111886324	936	936	936	936	0
302	20240528	152500	111886324	936	936	936	936	0
303	20240528	152400	111886324	936	936	936	936	0
304	20240528	152300	111886324	936	936	936	936	0
305	20240528	152200	111886324	936	936	936	936	0
306	20240528	152100	111886324	936	936	936	936	0
307	20240528	152000	111886324	936	936	936	936	0
308	20240528	151900	111886324	936	941	941	920	19237
309	20240528	151800	94064597	940	940	940	940	0
310	20240528	151700	94064597	940	940	940	940	0
311	20240528	151600	94064597	940	942	942	940	922
312	20240528	151500	93197470	946	946	946	946	0
313	20240528	151400	93197470	946	946	946	946	0
314	20240528	151300	93197470	946	946	946	946	0
315	20240528	151200	93197470	946	946	946	946	11
316	20240528	151100	93187064	941	941	941	941	0
317	20240528	151000	93187064	941	944	944	941	500
318	20240528	150900	92715791	947	947	947	947	0
319	20240528	150800	92715791	947	947	947	947	0
320	20240528	150700	92715791	947	947	947	947	0
321	20240528	150600	92715791	947	947	947	947	0
322	20240528	150500	92715791	947	947	947	947	0
323	20240528	150400	92715791	947	947	947	947	10
324	20240528	150300	92706321	947	947	947	947	0
325	20240528	150200	92706321	947	947	947	947	0
326	20240528	150100	92706321	947	947	947	947	100
327	20240528	150000	92611621	941	947	947	941	2580
328	20240528	145900	90181457	947	947	947	947	0
329	20240528	145800	90181457	947	947	947	947	0
330	20240528	145700	90181457	947	947	947	947	0
331	20240528	145600	90181457	947	945	947	945	76
332	20240528	145500	90109635	945	945	945	945	2
333	20240528	145400	90107745	944	945	945	944	151
334	20240528	145300	89965200	943	948	948	943	22669
335	20240528	145200	68500985	951	951	951	951	0
336	20240528	145100	68500985	951	949	951	949	300
337	20240528	145000	68216060	949	949	949	949	52
338	20240528	144900	68166712	949	949	949	949	0
339	20240528	144800	68166712	949	949	949	949	50
340	20240528	144700	68119262	949	949	949	949	0
341	20240528	144600	68119262	949	949	949	949	0
342	20240528	144500	68119262	949	949	949	949	50
343	20240528	144400	68071812	947	947	947	947	350
344	20240528	144300	67740362	947	947	947	947	0
345	20240528	144200	67740362	947	947	947	947	0
346	20240528	144100	67740362	947	948	948	947	8000
347	20240528	144000	60162070	949	949	949	949	0
348	20240528	143900	60162070	949	950	950	949	100
349	20240528	143800	60067120	950	950	950	950	0
350	20240528	143700	60067120	950	950	950	950	0
351	20240528	143600	60067120	950	950	950	950	0
352	20240528	143500	60067120	950	950	950	950	0
353	20240528	143400	60067120	950	950	950	950	0
354	20240528	143300	60067120	950	950	950	950	1002
355	20240528	143200	59115220	950	948	950	948	111
356	20240528	143100	59009972	950	950	950	950	0
357	20240528	143000	59009972	950	948	950	948	29
358	20240528	142900	58982440	948	948	948	948	75
359	20240528	142800	58911340	948	948	948	948	1150
360	20240528	142700	57821140	948	948	948	948	351
361	20240528	142600	57488392	948	948	948	948	0
362	20240528	142500	57488392	948	948	948	948	305
363	20240528	142400	57199252	948	948	948	948	110
364	20240528	142300	57094972	952	952	952	952	0
365	20240528	142200	57094972	952	952	952	952	0
366	20240528	142100	57094972	952	952	952	952	0
367	20240528	142000	57094972	952	952	952	952	0
368	20240528	141900	57094972	952	952	952	952	500
369	20240528	141800	56618972	952	952	952	952	0
370	20240528	141700	56618972	952	952	952	952	506
371	20240528	141600	56137260	947	947	947	947	0
372	20240528	141500	56137260	947	947	947	947	2000
373	20240528	141400	54243260	947	947	947	947	0
374	20240528	141300	54243260	947	952	952	947	1205
375	20240528	141200	53101100	952	952	952	952	50
376	20240528	141100	53053500	952	952	952	952	10
377	20240528	141000	53043980	952	952	952	952	10
378	20240528	140900	53034460	947	949	949	947	12922
379	20240528	140800	40794044	950	950	950	950	405
380	20240528	140700	40409294	950	950	950	950	2000
381	20240528	140600	38509294	952	952	952	952	0
382	20240528	140500	38509294	952	952	952	950	36
383	20240528	140400	38475054	950	950	950	950	530
384	20240528	140300	37971554	951	951	951	951	0
385	20240528	140200	37971554	951	951	951	951	100
386	20240528	140100	37876454	952	952	952	952	0
387	20240528	140000	37876454	952	952	952	952	0
388	20240528	135900	37876454	952	952	952	952	0
389	20240528	135800	37876454	952	952	952	952	10
390	20240528	135700	37866934	952	952	952	952	0
391	20240528	135600	37866934	952	952	952	952	0
392	20240528	135500	37866934	952	952	952	952	0
393	20240528	135400	37866934	952	952	952	952	0
394	20240528	135300	37866934	952	952	952	952	9
395	20240528	135200	37858366	952	952	952	952	2
396	20240528	135100	37856462	951	951	951	951	0
397	20240528	135000	37856462	951	951	951	951	438
398	20240528	134900	37439924	951	951	951	951	0
399	20240528	134800	37439924	951	951	951	951	0
400	20240528	134700	37439924	951	951	951	951	0
401	20240528	134600	37439924	951	951	951	951	0
402	20240528	134500	37439924	951	951	951	951	0
403	20240528	134400	37439924	951	951	951	951	0
404	20240528	134300	37439924	951	951	951	951	0
405	20240528	134200	37439924	951	951	951	951	0
406	20240528	134100	37439924	951	951	951	951	0
407	20240528	134000	37439924	951	951	951	951	1000
408	20240528	133900	36488924	952	952	952	952	40
409	20240528	133800	36450844	952	952	952	952	8
410	20240528	133700	36443228	952	952	952	952	0
411	20240528	133600	36443228	952	952	952	952	0
412	20240528	133500	36443228	952	952	952	952	0
413	20240528	133400	36443228	952	952	952	952	0
414	20240528	133300	36443228	952	952	952	952	0
415	20240528	133200	36443228	952	952	952	952	0
416	20240528	133100	36443228	952	952	952	952	4
417	20240528	133000	36439420	952	952	952	952	0
418	20240528	132900	36439420	952	952	952	952	0
419	20240528	132800	36439420	952	952	952	952	3
420	20240528	132700	36436564	952	952	952	952	94
421	20240528	132600	36347076	952	952	952	952	0
422	20240528	132500	36347076	952	952	952	952	201
423	20240528	132400	36155724	952	952	952	952	300
424	20240528	132300	35870124	952	952	952	952	0
425	20240528	132200	35870124	952	952	952	952	0
426	20240528	132100	35870124	952	952	952	952	0
427	20240528	132000	35870124	952	952	952	952	0
428	20240528	131900	35870124	952	952	952	952	18
429	20240528	131800	35852988	952	952	952	952	0
430	20240528	131700	35852988	952	952	952	952	0
431	20240528	131600	35852988	952	952	952	952	0
432	20240528	131500	35852988	952	952	952	952	0
433	20240528	131400	35852988	952	952	952	952	36
434	20240528	131300	35818716	951	951	951	951	0
435	20240528	131200	35818716	951	951	951	951	0
436	20240528	131100	35818716	951	951	951	951	182
437	20240528	131000	35645634	955	955	955	955	10
438	20240528	130900	35636084	951	951	951	951	0
439	20240528	130800	35636084	951	951	951	951	0
440	20240528	130700	35636084	951	953	953	951	1270
441	20240528	130600	34427061	955	955	955	955	0
442	20240528	130500	34427061	955	955	955	955	0
443	20240528	130400	34427061	955	955	955	955	100
444	20240528	130300	34331561	953	953	953	953	0
445	20240528	130200	34331561	953	953	953	953	0
446	20240528	130100	34331561	953	953	953	953	0
447	20240528	130000	34331561	953	953	953	953	0
448	20240528	125900	34331561	953	953	953	953	185
449	20240528	125800	34155256	953	953	953	953	0
450	20240528	125700	34155256	953	953	953	952	1201
451	20240528	125600	33010704	953	953	953	953	800
452	20240528	125500	32248304	953	953	953	953	0
453	20240528	125400	32248304	953	953	953	953	0
454	20240528	125300	32248304	953	953	953	953	157
455	20240528	125200	32098683	956	956	956	956	0
456	20240528	125100	32098683	956	954	956	954	297
457	20240528	125000	31815265	954	954	954	954	400
458	20240528	124900	31433665	954	954	954	954	300
459	20240528	124800	31147465	954	954	954	954	0
460	20240528	124700	31147465	954	954	954	954	10
461	20240528	124600	31137925	954	953	954	952	184
462	20240528	124500	30962651	954	954	954	954	0
463	20240528	124400	30962651	954	954	954	954	0
464	20240528	124300	30962651	954	954	954	954	60
465	20240528	124200	30905411	954	954	954	954	0
466	20240528	124100	30905411	954	954	954	954	45
467	20240528	124000	30862481	955	955	955	955	0
468	20240528	123900	30862481	955	955	955	955	0
469	20240528	123800	30862481	955	955	955	955	0
470	20240528	123700	30862481	955	955	955	955	61
471	20240528	123600	30804226	956	956	956	956	10
472	20240528	123500	30794666	956	956	956	956	57
473	20240528	123400	30740174	956	955	956	955	135
474	20240528	123300	30611117	955	955	955	955	0
475	20240528	123200	30611117	955	955	955	955	0
476	20240528	123100	30611117	955	955	955	955	97
477	20240528	123000	30518482	956	956	956	956	0
478	20240528	122900	30518482	956	956	956	956	0
479	20240528	122800	30518482	956	956	956	956	0
480	20240528	122700	30518482	956	956	956	956	0
481	20240528	122600	30518482	956	956	956	956	0
482	20240528	122500	30518482	956	956	956	956	0
483	20240528	122400	30518482	956	956	956	956	4
484	20240528	122300	30514658	956	956	956	956	82
485	20240528	122200	30436266	955	955	955	955	0
486	20240528	122100	30436266	955	955	955	955	0
487	20240528	122000	30436266	955	955	955	955	3
488	20240528	121900	30433401	956	956	956	956	0
489	20240528	121800	30433401	956	956	956	956	0
490	20240528	121700	30433401	956	956	956	956	20
491	20240528	121600	30414281	956	956	956	956	6
492	20240528	121500	30408545	956	956	956	956	0
493	20240528	121400	30408545	956	956	956	956	20
494	20240528	121300	30389425	952	952	952	952	10
495	20240528	121200	30379905	956	956	956	956	1
496	20240528	121100	30378949	953	953	953	953	0
497	20240528	121000	30378949	953	953	953	953	0
498	20240528	120900	30378949	953	953	953	953	0
499	20240528	120800	30378949	953	953	953	953	0
500	20240528	120700	30378949	953	953	953	953	0
501	20240528	120600	30378949	953	954	954	953	7
502	20240528	120500	30372276	955	955	955	955	1
503	20240528	120400	30371321	956	956	956	956	4
504	20240528	120300	30367497	957	957	957	957	0
505	20240528	120200	30367497	957	957	957	957	0
506	20240528	120100	30367497	957	957	957	957	0
507	20240528	120000	30367497	957	957	957	957	0
508	20240528	115900	30367497	957	957	957	957	16
509	20240528	115800	30352185	957	957	957	957	0
510	20240528	115700	30352185	957	957	957	957	0
511	20240528	115600	30352185	957	957	957	957	0
512	20240528	115500	30352185	957	957	957	957	0
513	20240528	115400	30352185	957	957	957	957	0
514	20240528	115300	30352185	957	957	957	957	0
515	20240528	115200	30352185	957	957	957	957	0
516	20240528	115100	30352185	957	957	957	957	0
517	20240528	115000	30352185	957	957	957	957	2
518	20240528	114900	30350271	957	957	957	957	0
519	20240528	114800	30350271	957	957	957	957	0
520	20240528	114700	30350271	957	957	957	957	20
521	20240528	114600	30331131	951	951	951	951	0
522	20240528	114500	30331131	951	951	951	951	11
523	20240528	114400	30320670	951	951	951	951	0
524	20240528	114300	30320670	951	951	951	951	0
525	20240528	114200	30320670	951	951	951	951	0
526	20240528	114100	30320670	951	952	952	951	1546
527	20240528	114000	28850162	958	958	958	958	0
528	20240528	113900	28850162	958	958	958	958	0
529	20240528	113800	28850162	958	958	958	958	3
530	20240528	113700	28847288	958	958	958	958	0
531	20240528	113600	28847288	958	958	958	958	20
532	20240528	113500	28828128	957	957	957	957	10
533	20240528	113400	28818558	957	957	957	957	0
534	20240528	113300	28818558	957	957	957	957	0
535	20240528	113200	28818558	957	957	957	957	0
536	20240528	113100	28818558	957	957	957	957	0
537	20240528	113000	28818558	957	957	957	957	0
538	20240528	112900	28818558	957	957	957	957	120
539	20240528	112800	28703718	957	955	957	951	1049
540	20240528	112700	27705020	957	957	957	957	0
541	20240528	112600	27705020	957	957	957	957	0
542	20240528	112500	27705020	957	957	957	957	0
543	20240528	112400	27705020	957	957	957	957	957
544	20240528	112300	26789171	958	958	958	958	0
545	20240528	112200	26789171	958	958	958	958	2
546	20240528	112100	26787255	958	958	958	958	0
547	20240528	112000	26787255	958	958	958	958	9
548	20240528	111900	26778633	958	958	958	958	0
549	20240528	111800	26778633	958	958	958	958	1
550	20240528	111700	26777675	958	958	958	958	0
551	20240528	111600	26777675	958	958	958	958	10
552	20240528	111500	26768095	957	957	957	957	30
553	20240528	111400	26739385	956	956	956	956	10
554	20240528	111300	26729825	956	956	956	956	1
555	20240528	111200	26728869	958	958	958	958	0
556	20240528	111100	26728869	958	958	958	958	0
557	20240528	111000	26728869	958	958	958	958	0
558	20240528	110900	26728869	958	958	958	958	0
559	20240528	110800	26728869	958	957	958	957	9
560	20240528	110700	26720255	958	958	958	958	0
561	20240528	110600	26720255	958	958	958	958	0
562	20240528	110500	26720255	958	958	958	958	0
563	20240528	110400	26720255	958	958	958	958	17
564	20240528	110300	26703969	952	953	953	952	799
565	20240528	110200	25943001	954	959	959	954	622
566	20240528	110100	25348341	960	960	960	960	0
567	20240528	110000	25348341	960	960	960	960	10
568	20240528	105900	25338741	958	958	958	958	0
569	20240528	105800	25338741	958	958	958	958	0
570	20240528	105700	25338741	958	958	958	958	0
571	20240528	105600	25338741	958	959	959	958	120
572	20240528	105500	25223771	959	959	959	959	0
573	20240528	105400	25223771	959	961	961	959	35
574	20240528	105300	25190204	959	959	959	959	0
575	20240528	105200	25190204	959	959	959	959	0
576	20240528	105100	25190204	959	961	961	959	68
577	20240528	105000	25124988	961	961	961	961	147
578	20240528	104900	24983721	961	961	961	961	0
579	20240528	104800	24983721	961	961	961	961	0
580	20240528	104700	24983721	961	961	961	961	55
581	20240528	104600	24930866	965	965	965	965	1
582	20240528	104500	24929901	960	960	960	960	0
583	20240528	104400	24929901	960	960	960	960	16
584	20240528	104300	24914541	960	960	960	960	80
585	20240528	104200	24837741	960	957	960	957	109
586	20240528	104100	24733401	957	957	957	957	0
587	20240528	104000	24733401	957	957	957	957	0
588	20240528	103900	24733401	957	957	957	957	0
589	20240528	103800	24733401	957	957	957	957	311
590	20240528	103700	24435774	958	959	959	958	353
591	20240528	103600	24097459	960	960	960	960	0
592	20240528	103500	24097459	960	960	960	960	0
593	20240528	103400	24097459	960	960	960	960	0
594	20240528	103300	24097459	960	960	960	960	10
595	20240528	103200	24087859	960	960	960	960	147
596	20240528	103100	23946739	961	965	966	961	3042
597	20240528	103000	21011277	965	965	965	965	1500
598	20240528	102900	19563777	965	965	965	965	190
599	20240528	102800	19380427	965	965	965	965	0
600	20240528	102700	19380427	965	965	965	965	0
601	20240528	102600	19380427	965	962	965	961	141
602	20240528	102500	19244711	967	967	967	967	0
603	20240528	102400	19244711	967	967	967	967	0
604	20240528	102300	19244711	967	967	967	967	0
605	20240528	102200	19244711	967	967	967	967	0
606	20240528	102100	19244711	967	967	967	967	0
607	20240528	102000	19244711	967	967	967	967	0
608	20240528	101900	19244711	967	967	967	967	10
609	20240528	101800	19235041	967	967	967	967	1
610	20240528	101700	19234074	967	967	967	967	0
611	20240528	101600	19234074	967	967	967	967	1
612	20240528	101500	19233107	960	962	962	960	234
613	20240528	101400	19008115	967	967	967	967	0
614	20240528	101300	19008115	967	967	967	967	0
615	20240528	101200	19008115	967	967	967	967	0
616	20240528	101100	19008115	967	967	967	967	0
617	20240528	101000	19008115	967	967	967	967	0
618	20240528	100900	19008115	967	967	967	967	0
619	20240528	100800	19008115	967	967	967	967	0
620	20240528	100700	19008115	967	967	967	967	0
621	20240528	100600	19008115	967	967	967	967	4
622	20240528	100500	19004247	968	967	968	967	40
623	20240528	100400	18965564	958	959	966	958	634
624	20240528	100300	18357959	963	968	969	963	1225
625	20240528	100200	17174735	969	969	969	969	0
626	20240528	100100	17174735	969	966	969	966	330
627	20240528	100000	16855865	966	966	967	966	220
628	20240528	095900	16643305	966	970	970	966	30
629	20240528	095800	16614285	970	970	970	970	173
630	20240528	095700	16446475	970	970	970	970	1031
631	20240528	095600	15446405	970	970	970	970	0
632	20240528	095500	15446405	970	970	970	970	0
633	20240528	095400	15446405	970	970	970	970	1000
634	20240528	095300	14476405	970	969	970	969	3577
635	20240528	095200	11006915	966	966	966	966	1
636	20240528	095100	11005949	970	970	970	970	0
637	20240528	095000	11005949	970	970	970	970	50
638	20240528	094900	10957449	966	966	966	966	100
639	20240528	094800	10860849	970	970	970	970	0
640	20240528	094700	10860849	970	970	970	970	0
641	20240528	094600	10860849	970	970	970	970	0
642	20240528	094500	10860849	970	970	970	970	0
643	20240528	094400	10860849	970	970	970	970	0
644	20240528	094300	10860849	970	970	970	970	0
645	20240528	094200	10860849	970	970	970	970	0
646	20240528	094100	10860849	970	970	970	970	0
647	20240528	094000	10860849	970	970	970	970	0
648	20240528	093900	10860849	970	970	970	970	400
649	20240528	093800	10472849	970	970	970	970	35
650	20240528	093700	10438899	971	971	971	971	0
651	20240528	093600	10438899	971	971	971	971	0
652	20240528	093500	10438899	971	971	971	971	0
653	20240528	093400	10438899	971	971	971	971	1
654	20240528	093300	10437928	971	971	971	971	0
655	20240528	093200	10437928	971	971	971	971	11
656	20240528	093100	10427247	971	971	971	971	0
657	20240528	093000	10427247	971	967	971	967	100
658	20240528	092900	10330539	967	967	967	967	2
659	20240528	092800	10328605	967	967	967	967	9
660	20240528	092700	10319902	967	967	967	967	28
661	20240528	092600	10292826	970	970	970	970	0
662	20240528	092500	10292826	970	970	970	970	100
663	20240528	092400	10195826	971	971	971	971	0
664	20240528	092300	10195826	971	971	971	971	3
665	20240528	092200	10192913	972	972	972	972	0
666	20240528	092100	10192913	972	972	972	972	0
667	20240528	092000	10192913	972	972	972	972	0
668	20240528	091900	10192913	972	970	972	970	130
669	20240528	091800	10066723	970	967	970	967	921
670	20240528	091700	9173356	967	970	970	967	567
671	20240528	091600	8623909	970	971	971	970	118
672	20240528	091500	8509447	972	972	972	972	16
673	20240528	091400	8493895	975	975	975	975	0
674	20240528	091300	8493895	975	975	975	975	0
675	20240528	091200	8493895	975	975	975	975	0
676	20240528	091100	8493895	975	975	975	975	0
677	20240528	091000	8493895	975	976	976	975	1118
678	20240528	090900	7403726	977	975	977	975	837
679	20240528	090800	6585979	975	975	975	975	207
680	20240528	090700	6384154	975	975	975	975	0
681	20240528	090600	6384154	975	977	977	967	1522
682	20240528	090500	4899647	976	976	977	976	336
683	20240528	090400	4571526	976	976	976	976	851
684	20240528	090300	3740950	976	976	976	976	0
685	20240528	090200	3740950	976	976	976	976	0
686	20240528	090100	3740950	976	975	977	975	3412
687	20240528	090000	410896	976	976	976	976	421