KissMeData/123010/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201300	27738759	966	966	966	966	2126
3	20240524	201200	27738759	966	966	966	966	0
4	20240524	201100	27738759	966	966	966	966	0
5	20240524	201000	27738759	966	966	966	966	0
6	20240524	200900	27738759	966	966	966	966	0
7	20240524	200800	27738759	966	966	966	966	0
8	20240524	200700	27738759	966	966	966	966	0
9	20240524	200600	27738759	966	966	966	966	0
10	20240524	200500	27738759	966	966	966	966	0
11	20240524	200400	27738759	966	966	966	966	0
12	20240524	200300	27738759	966	966	966	966	0
13	20240524	200200	27738759	966	966	966	966	0
14	20240524	200100	27738759	966	966	966	966	0
15	20240524	200000	27738759	966	966	966	966	0
16	20240524	195900	27738759	966	966	966	966	0
17	20240524	195800	27738759	966	966	966	966	0
18	20240524	195700	27738759	966	966	966	966	0
19	20240524	195600	27738759	966	966	966	966	0
20	20240524	195500	27738759	966	966	966	966	0
21	20240524	195400	27738759	966	966	966	966	0
22	20240524	195300	27738759	966	966	966	966	0
23	20240524	195200	27738759	966	966	966	966	0
24	20240524	195100	27738759	966	966	966	966	0
25	20240524	195000	27738759	966	966	966	966	0
26	20240524	194900	27738759	966	966	966	966	0
27	20240524	194800	27738759	966	966	966	966	0
28	20240524	194700	27738759	966	966	966	966	0
29	20240524	194600	27738759	966	966	966	966	0
30	20240524	194500	27738759	966	966	966	966	0
31	20240524	194400	27738759	966	966	966	966	0
32	20240524	194300	27738759	966	966	966	966	2126
33	20240524	194200	27738759	966	966	966	966	0
34	20240524	194100	27738759	966	966	966	966	0
35	20240524	194000	27738759	966	966	966	966	0
36	20240524	193900	27738759	966	966	966	966	0
37	20240524	193800	27738759	966	966	966	966	0
38	20240524	193700	27738759	966	966	966	966	0
39	20240524	193600	27738759	966	966	966	966	0
40	20240524	193500	27738759	966	966	966	966	0
41	20240524	193400	27738759	966	966	966	966	0
42	20240524	193300	27738759	966	966	966	966	0
43	20240524	193200	27738759	966	966	966	966	0
44	20240524	193100	27738759	966	966	966	966	0
45	20240524	193000	27738759	966	966	966	966	0
46	20240524	192900	27738759	966	966	966	966	0
47	20240524	192800	27738759	966	966	966	966	0
48	20240524	192700	27738759	966	966	966	966	0
49	20240524	192600	27738759	966	966	966	966	0
50	20240524	192500	27738759	966	966	966	966	0
51	20240524	192400	27738759	966	966	966	966	0
52	20240524	192300	27738759	966	966	966	966	0
53	20240524	192200	27738759	966	966	966	966	0
54	20240524	192100	27738759	966	966	966	966	0
55	20240524	192000	27738759	966	966	966	966	0
56	20240524	191900	27738759	966	966	966	966	0
57	20240524	191800	27738759	966	966	966	966	0
58	20240524	191700	27738759	966	966	966	966	0
59	20240524	191600	27738759	966	966	966	966	0
60	20240524	191500	27738759	966	966	966	966	0
61	20240524	191400	27738759	966	966	966	966	0
62	20240524	191300	27738759	966	966	966	966	2126
63	20240524	191200	27738759	966	966	966	966	0
64	20240524	191100	27738759	966	966	966	966	0
65	20240524	191000	27738759	966	966	966	966	0
66	20240524	190900	27738759	966	966	966	966	0
67	20240524	190800	27738759	966	966	966	966	0
68	20240524	190700	27738759	966	966	966	966	0
69	20240524	190600	27738759	966	966	966	966	0
70	20240524	190500	27738759	966	966	966	966	0
71	20240524	190400	27738759	966	966	966	966	0
72	20240524	190300	27738759	966	966	966	966	0
73	20240524	190200	27738759	966	966	966	966	0
74	20240524	190100	27738759	966	966	966	966	0
75	20240524	190000	27738759	966	966	966	966	0
76	20240524	185900	27738759	966	966	966	966	0
77	20240524	185800	27738759	966	966	966	966	0
78	20240524	185700	27738759	966	966	966	966	0
79	20240524	185600	27738759	966	966	966	966	0
80	20240524	185500	27738759	966	966	966	966	0
81	20240524	185400	27738759	966	966	966	966	0
82	20240524	185300	27738759	966	966	966	966	0
83	20240524	185200	27738759	966	966	966	966	0
84	20240524	185100	27738759	966	966	966	966	0
85	20240524	185000	27738759	966	966	966	966	0
86	20240524	184900	27738759	966	966	966	966	0
87	20240524	184800	27738759	966	966	966	966	0
88	20240524	184700	27738759	966	966	966	966	0
89	20240524	184600	27738759	966	966	966	966	0
90	20240524	184500	27738759	966	966	966	966	0
91	20240524	184400	27738759	966	966	966	966	0
92	20240524	184300	27738759	966	966	966	966	2126
93	20240524	184200	27738759	966	966	966	966	0
94	20240524	184100	27738759	966	966	966	966	0
95	20240524	184000	27738759	966	966	966	966	0
96	20240524	183900	27738759	966	966	966	966	0
97	20240524	183800	27738759	966	966	966	966	0
98	20240524	183700	27738759	966	966	966	966	0
99	20240524	183600	27738759	966	966	966	966	0
100	20240524	183500	27738759	966	966	966	966	0
101	20240524	183400	27738759	966	966	966	966	0
102	20240524	183300	27738759	966	966	966	966	0
103	20240524	183200	27738759	966	966	966	966	0
104	20240524	183100	27738759	966	966	966	966	0
105	20240524	183000	27738759	966	966	966	966	0
106	20240524	182900	27738759	966	966	966	966	0
107	20240524	182800	27738759	966	966	966	966	0
108	20240524	182700	27738759	966	966	966	966	0
109	20240524	182600	27738759	966	966	966	966	0
110	20240524	182500	27738759	966	966	966	966	0
111	20240524	182400	27738759	966	966	966	966	0
112	20240524	182300	27738759	966	966	966	966	0
113	20240524	182200	27738759	966	966	966	966	0
114	20240524	182100	27738759	966	966	966	966	0
115	20240524	182000	27738759	966	966	966	966	0
116	20240524	181900	27738759	966	966	966	966	0
117	20240524	181800	27738759	966	966	966	966	0
118	20240524	181700	27738759	966	966	966	966	0
119	20240524	181600	27738759	966	966	966	966	0
120	20240524	181500	27738759	966	966	966	966	0
121	20240524	181400	27738759	966	966	966	966	0
122	20240524	181300	27738759	966	966	966	966	2126
123	20240524	181200	27738759	966	966	966	966	0
124	20240524	181100	27738759	966	966	966	966	0
125	20240524	181000	27738759	966	966	966	966	0
126	20240524	180900	27738759	966	966	966	966	0
127	20240524	180800	27738759	966	966	966	966	0
128	20240524	180700	27738759	966	966	966	966	0
129	20240524	180600	27738759	966	966	966	966	0
130	20240524	180500	27738759	966	966	966	966	0
131	20240524	180400	27738759	966	966	966	966	0
132	20240524	180300	27738759	966	966	966	966	0
133	20240524	180200	27738759	966	966	966	966	0
134	20240524	180100	27738759	966	966	966	966	0
135	20240524	180000	27738759	966	966	966	966	0
136	20240524	175900	27738759	966	966	966	966	0
137	20240524	175800	27738759	966	966	966	966	0
138	20240524	175700	27738759	966	966	966	966	0
139	20240524	175600	27738759	966	966	966	966	0
140	20240524	175500	27738759	966	966	966	966	0
141	20240524	175400	27738759	966	966	966	966	0
142	20240524	175300	27738759	966	966	966	966	0
143	20240524	175200	27738759	966	966	966	966	0
144	20240524	175100	27738759	966	966	966	966	0
145	20240524	175000	27738759	966	966	966	966	0
146	20240524	174900	27738759	966	966	966	966	0
147	20240524	174800	27738759	966	966	966	966	0
148	20240524	174700	27738759	966	966	966	966	0
149	20240524	174600	27738759	966	966	966	966	0
150	20240524	174500	27738759	966	966	966	966	0
151	20240524	174400	27738759	966	966	966	966	0
152	20240524	174300	27738759	966	966	966	966	2126
153	20240524	174200	27738759	966	966	966	966	0
154	20240524	174100	27738759	966	966	966	966	0
155	20240524	174000	27738759	966	966	966	966	0
156	20240524	173900	27738759	966	966	966	966	0
157	20240524	173800	27738759	966	966	966	966	0
158	20240524	173700	27738759	966	966	966	966	0
159	20240524	173600	27738759	966	966	966	966	0
160	20240524	173500	27738759	966	966	966	966	0
161	20240524	173400	27738759	966	966	966	966	0
162	20240524	173300	27738759	966	966	966	966	0
163	20240524	173200	27738759	966	966	966	966	0
164	20240524	173100	27738759	966	966	966	966	0
165	20240524	173000	27738759	966	966	966	966	0
166	20240524	172900	27738759	966	966	966	966	0
167	20240524	172800	27738759	966	966	966	966	0
168	20240524	172700	27738759	966	966	966	966	0
169	20240524	172600	27738759	966	966	966	966	0
170	20240524	172500	27738759	966	966	966	966	0
171	20240524	172400	27738759	966	966	966	966	0
172	20240524	172300	27738759	966	966	966	966	0
173	20240524	172200	27738759	966	966	966	966	0
174	20240524	172100	27738759	966	966	966	966	0
175	20240524	172000	27738759	966	966	966	966	0
176	20240524	171900	27738759	966	966	966	966	0
177	20240524	171800	27738759	966	966	966	966	0
178	20240524	171700	27738759	966	966	966	966	0
179	20240524	171600	27738759	966	966	966	966	0
180	20240524	171500	27738759	966	966	966	966	0
181	20240524	171400	27738759	966	966	966	966	0
182	20240524	171300	27738759	966	966	966	966	2126
183	20240524	171200	27738759	966	966	966	966	0
184	20240524	171100	27738759	966	966	966	966	0
185	20240524	171000	27738759	966	966	966	966	0
186	20240524	170900	27738759	966	966	966	966	0
187	20240524	170800	27738759	966	966	966	966	0
188	20240524	170700	27738759	966	966	966	966	0
189	20240524	170600	27738759	966	966	966	966	0
190	20240524	170500	27738759	966	966	966	966	0
191	20240524	170400	27738759	966	966	966	966	0
192	20240524	170300	27738759	966	966	966	966	0
193	20240524	170200	27738759	966	966	966	966	0
194	20240524	170100	27738759	966	966	966	966	0
195	20240524	170000	27738759	966	966	966	966	0
196	20240524	165900	27738759	966	966	966	966	0
197	20240524	165800	27738759	966	966	966	966	0
198	20240524	165700	27738759	966	966	966	966	0
199	20240524	165600	27738759	966	966	966	966	0
200	20240524	165500	27738759	966	966	966	966	0
201	20240524	165400	27738759	966	966	966	966	0
202	20240524	165300	27738759	966	966	966	966	0
203	20240524	165200	27738759	966	966	966	966	0
204	20240524	165100	27738759	966	966	966	966	0
205	20240524	165000	27738759	966	966	966	966	0
206	20240524	164900	27738759	966	966	966	966	0
207	20240524	164800	27738759	966	966	966	966	0
208	20240524	164700	27738759	966	966	966	966	0
209	20240524	164600	27738759	966	966	966	966	0
210	20240524	164500	27738759	966	966	966	966	0
211	20240524	164400	27738759	966	966	966	966	0
212	20240524	164300	27738759	966	966	966	966	2126
213	20240524	164200	27738759	966	966	966	966	0
214	20240524	164100	27738759	966	966	966	966	0
215	20240524	164000	27738759	966	966	966	966	0
216	20240524	163900	27738759	966	966	966	966	0
217	20240524	163800	27738759	966	966	966	966	0
218	20240524	163700	27738759	966	966	966	966	0
219	20240524	163600	27738759	966	966	966	966	0
220	20240524	163500	27738759	966	966	966	966	0
221	20240524	163400	27738759	966	966	966	966	0
222	20240524	163300	27738759	966	966	966	966	0
223	20240524	163200	27738759	966	966	966	966	0
224	20240524	163100	27738759	966	966	966	966	0
225	20240524	163000	27738759	966	966	966	966	0
226	20240524	162900	27738759	966	966	966	966	0
227	20240524	162800	27738759	966	966	966	966	0
228	20240524	162700	27738759	966	966	966	966	0
229	20240524	162600	27738759	966	966	966	966	0
230	20240524	162500	27738759	966	966	966	966	0
231	20240524	162400	27738759	966	966	966	966	0
232	20240524	162300	27738759	966	966	966	966	0
233	20240524	162200	27738759	966	966	966	966	0
234	20240524	162100	27738759	966	966	966	966	0
235	20240524	162000	27738759	966	966	966	966	0
236	20240524	161900	27738759	966	966	966	966	0
237	20240524	161800	27738759	966	966	966	966	0
238	20240524	161700	27738759	966	966	966	966	0
239	20240524	161600	27738759	966	966	966	966	0
240	20240524	161500	27738759	966	966	966	966	0
241	20240524	161400	27738759	966	966	966	966	0
242	20240524	161300	27738759	966	966	966	966	2126
243	20240524	161200	27738759	966	966	966	966	0
244	20240524	161100	27738759	966	966	966	966	0
245	20240524	161000	27738759	966	966	966	966	0
246	20240524	160900	27738759	966	966	966	966	0
247	20240524	160800	27738759	966	966	966	966	0
248	20240524	160700	27738759	966	966	966	966	0
249	20240524	160600	27738759	966	966	966	966	0
250	20240524	160500	27738759	966	966	966	966	0
251	20240524	160400	27738759	966	966	966	966	0
252	20240524	160300	27738759	966	966	966	966	0
253	20240524	160200	27738759	966	966	966	966	0
254	20240524	160100	27738759	966	966	966	966	0
255	20240524	160000	27738759	966	966	966	966	0
256	20240524	155900	27738759	966	966	966	966	0
257	20240524	155800	27738759	966	966	966	966	0
258	20240524	155700	27738759	966	966	966	966	0
259	20240524	155600	27738759	966	966	966	966	0
260	20240524	155500	27738759	966	966	966	966	0
261	20240524	155400	27738759	966	966	966	966	0
262	20240524	155300	27738759	966	966	966	966	0
263	20240524	155200	27738759	966	966	966	966	0
264	20240524	155100	27738759	966	966	966	966	0
265	20240524	155000	27738759	966	966	966	966	0
266	20240524	154900	27738759	966	966	966	966	0
267	20240524	154800	27738759	966	966	966	966	0
268	20240524	154700	27738759	966	966	966	966	0
269	20240524	154600	27738759	966	966	966	966	0
270	20240524	154500	27738759	966	966	966	966	0
271	20240524	154400	27738759	966	966	966	966	0
272	20240524	154300	27738759	966	966	966	966	2126
273	20240524	154200	27738759	966	966	966	966	0
274	20240524	154100	27738759	966	966	966	966	0
275	20240524	154000	27738759	966	966	966	966	0
276	20240524	153900	27738759	966	966	966	966	0
277	20240524	153800	27738759	966	966	966	966	0
278	20240524	153700	27738759	966	966	966	966	0
279	20240524	153600	27738759	966	966	966	966	0
280	20240524	153500	27738759	966	966	966	966	0
281	20240524	153400	27738759	966	966	966	966	0
282	20240524	153300	27738759	966	966	966	966	0
283	20240524	153200	27738759	966	966	966	966	0
284	20240524	153100	27738759	966	966	966	966	0
285	20240524	153000	27738759	966	966	966	966	2126
286	20240524	152900	25685043	966	966	966	966	0
287	20240524	152800	25685043	966	966	966	966	0
288	20240524	152700	25685043	966	966	966	966	0
289	20240524	152600	25685043	966	966	966	966	0
290	20240524	152500	25685043	966	966	966	966	0
291	20240524	152400	25685043	966	966	966	966	0
292	20240524	152300	25685043	966	966	966	966	0
293	20240524	152200	25685043	966	966	966	966	0
294	20240524	152100	25685043	966	966	966	966	0
295	20240524	152000	25685043	966	966	966	966	0
296	20240524	151900	25685043	966	966	966	966	1
297	20240524	151800	25684077	963	963	963	963	0
298	20240524	151700	25684077	963	966	966	963	4
299	20240524	151600	25680216	966	966	966	966	0
300	20240524	151500	25680216	966	966	966	966	0
301	20240524	151400	25680216	966	966	966	966	0
302	20240524	151300	25680216	966	966	966	966	0
303	20240524	151200	25680216	966	966	966	966	0
304	20240524	151100	25680216	966	966	966	966	0
305	20240524	151000	25680216	966	962	966	962	21
306	20240524	150900	25659974	963	963	963	963	0
307	20240524	150800	25659974	963	963	963	963	1
308	20240524	150700	25659011	966	966	966	966	10
309	20240524	150600	25649351	963	963	963	963	0
310	20240524	150500	25649351	963	963	963	963	1
311	20240524	150400	25648388	962	965	965	962	2513
312	20240524	150300	23228151	966	966	966	966	0
313	20240524	150200	23228151	966	966	966	966	1
314	20240524	150100	23227185	966	966	966	966	0
315	20240524	150000	23227185	966	966	966	966	0
316	20240524	145900	23227185	966	966	966	966	0
317	20240524	145800	23227185	966	966	966	966	500
318	20240524	145700	22744185	966	966	966	966	100
319	20240524	145600	22647585	965	965	965	965	4
320	20240524	145500	22643725	966	966	966	966	0
321	20240524	145400	22643725	966	966	966	966	0
322	20240524	145300	22643725	966	966	966	966	0
323	20240524	145200	22643725	966	966	966	966	1
324	20240524	145100	22642759	966	966	966	966	0
325	20240524	145000	22642759	966	966	966	966	0
326	20240524	144900	22642759	966	966	966	966	0
327	20240524	144800	22642759	966	966	966	966	1
328	20240524	144700	22641793	965	965	965	965	0
329	20240524	144600	22641793	965	965	965	965	0
330	20240524	144500	22641793	965	965	965	965	9
331	20240524	144400	22633108	965	965	965	965	0
332	20240524	144300	22633108	965	965	965	965	2238
333	20240524	144200	20473438	965	965	965	965	8
334	20240524	144100	20465718	966	966	966	966	1
335	20240524	144000	20464752	966	966	966	966	0
336	20240524	143900	20464752	966	966	966	966	0
337	20240524	143800	20464752	966	966	966	966	1
338	20240524	143700	20463786	966	966	966	966	0
339	20240524	143600	20463786	966	966	966	966	0
340	20240524	143500	20463786	966	966	966	966	0
341	20240524	143400	20463786	966	966	966	966	0
342	20240524	143300	20463786	966	966	966	966	5
343	20240524	143200	20458956	966	966	966	966	0
344	20240524	143100	20458956	966	966	966	966	0
345	20240524	143000	20458956	966	966	966	966	100
346	20240524	142900	20362356	966	966	966	966	0
347	20240524	142800	20362356	966	966	966	966	0
348	20240524	142700	20362356	966	966	966	966	329
349	20240524	142600	20044542	966	966	966	966	1
350	20240524	142500	20043576	966	966	966	966	0
351	20240524	142400	20043576	966	966	966	966	0
352	20240524	142300	20043576	966	966	966	966	0
353	20240524	142200	20043576	966	966	966	966	0
354	20240524	142100	20043576	966	966	966	966	0
355	20240524	142000	20043576	966	966	966	966	0
356	20240524	141900	20043576	966	966	966	966	0
357	20240524	141800	20043576	966	966	966	966	0
358	20240524	141700	20043576	966	966	966	966	0
359	20240524	141600	20043576	966	966	966	966	0
360	20240524	141500	20043576	966	966	966	966	0
361	20240524	141400	20043576	966	966	966	966	0
362	20240524	141300	20043576	966	966	966	966	0
363	20240524	141200	20043576	966	966	966	966	300
364	20240524	141100	19753776	966	966	966	966	0
365	20240524	141000	19753776	966	966	966	966	0
366	20240524	140900	19753776	966	966	966	966	0
367	20240524	140800	19753776	966	966	966	966	5
368	20240524	140700	19748946	964	964	964	964	24
369	20240524	140600	19725810	964	964	964	964	165
370	20240524	140500	19566750	964	964	964	964	0
371	20240524	140400	19566750	964	964	964	964	0
372	20240524	140300	19566750	964	964	964	964	0
373	20240524	140200	19566750	964	964	964	964	0
374	20240524	140100	19566750	964	964	964	964	0
375	20240524	140000	19566750	964	964	964	964	0
376	20240524	135900	19566750	964	964	964	964	0
377	20240524	135800	19566750	964	964	964	964	0
378	20240524	135700	19566750	964	964	964	964	0
379	20240524	135600	19566750	964	964	964	964	0
380	20240524	135500	19566750	964	964	964	964	0
381	20240524	135400	19566750	964	964	964	964	0
382	20240524	135300	19566750	964	964	964	964	0
383	20240524	135200	19566750	964	964	964	964	0
384	20240524	135100	19566750	964	964	964	964	0
385	20240524	135000	19566750	964	964	964	964	0
386	20240524	134900	19566750	964	964	964	964	75
387	20240524	134800	19494450	964	964	964	964	0
388	20240524	134700	19494450	964	964	964	964	0
389	20240524	134600	19494450	964	964	964	964	0
390	20240524	134500	19494450	964	964	964	964	0
391	20240524	134400	19494450	964	964	964	964	0
392	20240524	134300	19494450	964	964	964	964	0
393	20240524	134200	19494450	964	965	965	964	690
394	20240524	134100	18829289	964	964	964	964	0
395	20240524	134000	18829289	964	964	964	964	0
396	20240524	133900	18829289	964	964	964	964	0
397	20240524	133800	18829289	964	964	964	964	5
398	20240524	133700	18824469	966	966	966	966	0
399	20240524	133600	18824469	966	966	966	966	0
400	20240524	133500	18824469	966	966	966	966	1
401	20240524	133400	18823503	966	966	966	966	4
402	20240524	133300	18819639	966	966	966	966	2
403	20240524	133200	18817707	966	966	966	966	0
404	20240524	133100	18817707	966	966	966	966	21
405	20240524	133000	18797421	966	966	966	966	2
406	20240524	132900	18795489	966	966	966	966	1
407	20240524	132800	18794523	966	966	966	966	500
408	20240524	132700	18311523	964	964	964	964	0
409	20240524	132600	18311523	964	964	964	964	4
410	20240524	132500	18307667	964	964	964	964	0
411	20240524	132400	18307667	964	964	964	964	0
412	20240524	132300	18307667	964	964	964	964	0
413	20240524	132200	18307667	964	965	965	964	73
414	20240524	132100	18237252	965	965	965	965	0
415	20240524	132000	18237252	965	965	965	965	0
416	20240524	131900	18237252	965	965	965	965	0
417	20240524	131800	18237252	965	965	965	965	0
418	20240524	131700	18237252	965	965	965	965	0
419	20240524	131600	18237252	965	965	965	965	0
420	20240524	131500	18237252	965	965	965	965	0
421	20240524	131400	18237252	965	965	965	965	0
422	20240524	131300	18237252	965	965	965	965	0
423	20240524	131200	18237252	965	965	965	965	0
424	20240524	131100	18237252	965	965	965	965	0
425	20240524	131000	18237252	965	965	965	965	50
426	20240524	130900	18189002	966	966	966	966	35
427	20240524	130800	18155192	966	966	966	966	0
428	20240524	130700	18155192	966	966	966	966	0
429	20240524	130600	18155192	966	966	966	966	11
430	20240524	130500	18144566	966	966	966	966	0
431	20240524	130400	18144566	966	967	967	966	32
432	20240524	130300	18113652	967	967	967	967	0
433	20240524	130200	18113652	967	967	967	967	0
434	20240524	130100	18113652	967	967	967	967	0
435	20240524	130000	18113652	967	967	967	967	35
436	20240524	125900	18079807	967	967	967	967	0
437	20240524	125800	18079807	967	967	967	967	0
438	20240524	125700	18079807	967	967	967	967	0
439	20240524	125600	18079807	967	967	967	967	0
440	20240524	125500	18079807	967	967	967	967	0
441	20240524	125400	18079807	967	967	967	967	0
442	20240524	125300	18079807	967	967	967	967	0
443	20240524	125200	18079807	967	967	967	967	0
444	20240524	125100	18079807	967	967	967	967	0
445	20240524	125000	18079807	967	967	967	967	0
446	20240524	124900	18079807	967	967	967	967	1
447	20240524	124800	18078840	965	965	965	965	1
448	20240524	124700	18077875	965	965	965	965	0
449	20240524	124600	18077875	965	965	965	965	0
450	20240524	124500	18077875	965	965	965	965	0
451	20240524	124400	18077875	965	965	965	965	0
452	20240524	124300	18077875	965	965	965	965	0
453	20240524	124200	18077875	965	965	965	965	476
454	20240524	124100	17618535	966	966	966	966	1
455	20240524	124000	17617569	966	967	967	966	177
456	20240524	123900	17446586	966	967	967	966	150
457	20240524	123800	17301582	968	968	968	968	2
458	20240524	123700	17299646	968	968	968	968	0
459	20240524	123600	17299646	968	968	968	968	1
460	20240524	123500	17298678	968	968	968	968	0
461	20240524	123400	17298678	968	968	968	968	1
462	20240524	123300	17297710	968	968	968	968	0
463	20240524	123200	17297710	968	968	968	968	159
464	20240524	123100	17143798	968	968	968	968	0
465	20240524	123000	17143798	968	968	968	968	0
466	20240524	122900	17143798	968	968	968	968	159
467	20240524	122800	16989886	969	969	969	969	0
468	20240524	122700	16989886	969	969	969	969	0
469	20240524	122600	16989886	969	969	969	969	0
470	20240524	122500	16989886	969	969	969	969	0
471	20240524	122400	16989886	969	969	969	969	0
472	20240524	122300	16989886	969	969	969	969	0
473	20240524	122200	16989886	969	969	969	969	0
474	20240524	122100	16989886	969	969	969	969	0
475	20240524	122000	16989886	969	969	969	969	0
476	20240524	121900	16989886	969	969	969	969	0
477	20240524	121800	16989886	969	969	969	969	0
478	20240524	121700	16989886	969	969	969	969	0
479	20240524	121600	16989886	969	969	969	969	0
480	20240524	121500	16989886	969	969	969	969	0
481	20240524	121400	16989886	969	969	969	969	1
482	20240524	121300	16988917	968	968	968	968	50
483	20240524	121200	16940517	968	968	968	968	0
484	20240524	121100	16940517	968	968	968	968	0
485	20240524	121000	16940517	968	968	968	968	0
486	20240524	120900	16940517	968	968	968	968	0
487	20240524	120800	16940517	968	968	968	968	20
488	20240524	120700	16921157	968	968	968	968	0
489	20240524	120600	16921157	968	968	968	968	0
490	20240524	120500	16921157	968	968	968	968	0
491	20240524	120400	16921157	968	968	968	968	0
492	20240524	120300	16921157	968	968	968	968	31
493	20240524	120200	16891149	969	969	969	969	0
494	20240524	120100	16891149	969	969	969	969	5
495	20240524	120000	16886304	968	968	968	968	0
496	20240524	115900	16886304	968	968	968	968	0
497	20240524	115800	16886304	968	968	968	968	321
498	20240524	115700	16575576	968	968	968	968	200
499	20240524	115600	16381976	968	968	968	968	0
500	20240524	115500	16381976	968	968	968	968	0
501	20240524	115400	16381976	968	968	968	968	0
502	20240524	115300	16381976	968	968	968	968	686
503	20240524	115200	15717928	969	969	969	969	0
504	20240524	115100	15717928	969	969	969	969	1
505	20240524	115000	15716959	969	969	969	969	0
506	20240524	114900	15716959	969	969	969	969	44
507	20240524	114800	15674323	969	969	969	969	0
508	20240524	114700	15674323	969	969	969	969	0
509	20240524	114600	15674323	969	969	969	969	0
510	20240524	114500	15674323	969	969	969	969	0
511	20240524	114400	15674323	969	969	969	969	0
512	20240524	114300	15674323	969	969	969	969	1
513	20240524	114200	15673354	969	969	969	969	0
514	20240524	114100	15673354	969	969	969	969	1183
515	20240524	114000	14527027	971	971	971	971	0
516	20240524	113900	14527027	971	971	971	971	0
517	20240524	113800	14527027	971	971	971	971	0
518	20240524	113700	14527027	971	971	971	971	4
519	20240524	113600	14523143	969	969	969	969	0
520	20240524	113500	14523143	969	969	969	969	460
521	20240524	113400	14077403	969	969	969	969	0
522	20240524	113300	14077403	969	970	970	969	1040
523	20240524	113200	13069642	969	969	969	969	0
524	20240524	113100	13069642	969	969	969	969	0
525	20240524	113000	13069642	969	969	969	969	0
526	20240524	112900	13069642	969	969	969	969	0
527	20240524	112800	13069642	969	969	969	969	0
528	20240524	112700	13069642	969	969	969	969	0
529	20240524	112600	13069642	969	969	969	969	0
530	20240524	112500	13069642	969	969	969	969	0
531	20240524	112400	13069642	969	970	970	969	211
532	20240524	112300	12865178	971	971	971	971	0
533	20240524	112200	12865178	971	971	971	971	0
534	20240524	112100	12865178	971	971	971	971	0
535	20240524	112000	12865178	971	971	971	971	0
536	20240524	111900	12865178	971	971	971	971	0
537	20240524	111800	12865178	971	971	971	971	0
538	20240524	111700	12865178	971	971	971	971	5
539	20240524	111600	12860323	971	971	971	971	0
540	20240524	111500	12860323	971	971	971	971	0
541	20240524	111400	12860323	971	971	971	971	0
542	20240524	111300	12860323	971	971	971	971	0
543	20240524	111200	12860323	971	971	971	971	0
544	20240524	111100	12860323	971	971	971	971	0
545	20240524	111000	12860323	971	971	971	971	0
546	20240524	110900	12860323	971	971	971	971	0
547	20240524	110800	12860323	971	971	971	971	0
548	20240524	110700	12860323	971	970	971	970	92
549	20240524	110600	12770998	970	970	970	970	121
550	20240524	110500	12653628	970	970	970	970	0
551	20240524	110400	12653628	970	970	970	970	0
552	20240524	110300	12653628	970	970	970	970	0
553	20240524	110200	12653628	970	970	970	970	0
554	20240524	110100	12653628	970	970	970	970	10
555	20240524	110000	12643928	971	971	971	971	8
556	20240524	105900	12636160	971	971	971	971	0
557	20240524	105800	12636160	971	971	971	971	0
558	20240524	105700	12636160	971	971	971	971	0
559	20240524	105600	12636160	971	971	971	971	1
560	20240524	105500	12635189	971	971	971	971	0
561	20240524	105400	12635189	971	971	971	971	0
562	20240524	105300	12635189	971	971	971	971	0
563	20240524	105200	12635189	971	971	971	971	0
564	20240524	105100	12635189	971	971	971	971	0
565	20240524	105000	12635189	971	971	971	971	0
566	20240524	104900	12635189	971	971	971	971	0
567	20240524	104800	12635189	971	971	971	971	0
568	20240524	104700	12635189	971	971	971	971	0
569	20240524	104600	12635189	971	971	971	971	0
570	20240524	104500	12635189	971	971	971	971	0
571	20240524	104400	12635189	971	971	971	971	0
572	20240524	104300	12635189	971	971	971	971	0
573	20240524	104200	12635189	971	971	971	971	0
574	20240524	104100	12635189	971	971	971	971	0
575	20240524	104000	12635189	971	971	971	971	0
576	20240524	103900	12635189	971	971	971	971	0
577	20240524	103800	12635189	971	971	971	971	0
578	20240524	103700	12635189	971	971	971	971	0
579	20240524	103600	12635189	971	971	971	971	0
580	20240524	103500	12635189	971	971	971	971	15
581	20240524	103400	12620624	973	973	973	973	56
582	20240524	103300	12566136	973	973	973	973	0
583	20240524	103200	12566136	973	973	973	973	0
584	20240524	103100	12566136	973	973	973	973	0
585	20240524	103000	12566136	973	973	973	973	0
586	20240524	102900	12566136	973	973	973	973	0
587	20240524	102800	12566136	973	973	973	973	0
588	20240524	102700	12566136	973	973	973	973	0
589	20240524	102600	12566136	973	973	973	973	0
590	20240524	102500	12566136	973	973	973	973	0
591	20240524	102400	12566136	973	973	973	973	0
592	20240524	102300	12566136	973	973	973	973	17
593	20240524	102200	12549595	973	973	973	973	1
594	20240524	102100	12548622	971	971	971	971	86
595	20240524	102000	12465116	972	972	972	972	0
596	20240524	101900	12465116	972	973	973	972	25
597	20240524	101800	12440795	973	973	973	973	10
598	20240524	101700	12431065	973	973	973	973	17
599	20240524	101600	12414524	973	973	973	973	10
600	20240524	101500	12404794	973	973	973	973	0
601	20240524	101400	12404794	973	973	973	973	49
602	20240524	101300	12357117	973	973	973	973	0
603	20240524	101200	12357117	973	972	973	972	197
604	20240524	101100	12165632	972	972	972	972	0
605	20240524	101000	12165632	972	972	972	972	0
606	20240524	100900	12165632	972	972	972	972	0
607	20240524	100800	12165632	972	972	972	972	0
608	20240524	100700	12165632	972	972	972	972	1
609	20240524	100600	12164660	972	972	972	972	1
610	20240524	100500	12163688	972	972	972	972	83
611	20240524	100400	12083012	971	971	971	971	1
612	20240524	100300	12082041	972	972	972	972	0
613	20240524	100200	12082041	972	972	972	972	0
614	20240524	100100	12082041	972	972	972	972	1
615	20240524	100000	12081069	972	972	972	972	0
616	20240524	095900	12081069	972	972	972	972	1
617	20240524	095800	12080097	972	972	972	972	1851
618	20240524	095700	10280925	972	971	972	971	150
619	20240524	095600	10135274	971	971	971	971	1
620	20240524	095500	10134303	972	972	972	972	0
621	20240524	095400	10134303	972	972	972	972	1
622	20240524	095300	10133331	970	970	970	970	735
623	20240524	095200	9420381	972	972	972	972	100
624	20240524	095100	9323181	972	972	972	972	0
625	20240524	095000	9323181	972	972	972	972	1
626	20240524	094900	9322209	972	972	972	972	0
627	20240524	094800	9322209	972	972	972	972	0
628	20240524	094700	9322209	972	972	972	972	13
629	20240524	094600	9309573	972	972	972	972	0
630	20240524	094500	9309573	972	972	972	972	0
631	20240524	094400	9309573	972	972	972	972	0
632	20240524	094300	9309573	972	970	972	970	51
633	20240524	094200	9260101	972	972	972	972	0
634	20240524	094100	9260101	972	972	972	972	1
635	20240524	094000	9259129	972	972	972	972	0
636	20240524	093900	9259129	972	972	972	972	0
637	20240524	093800	9259129	972	970	972	970	856
638	20240524	093700	8428807	972	972	972	972	1
639	20240524	093600	8427835	972	972	972	972	46
640	20240524	093500	8383123	972	972	972	972	0
641	20240524	093400	8383123	972	972	972	972	163
642	20240524	093300	8224687	973	973	973	973	101
643	20240524	093200	8126414	972	971	972	971	265
644	20240524	093100	7868992	970	970	970	970	0
645	20240524	093000	7868992	970	969	970	969	346
646	20240524	092900	7533621	969	968	969	968	49
647	20240524	092800	7486188	968	968	968	968	2
648	20240524	092700	7484252	969	969	969	969	2
649	20240524	092600	7482314	969	969	969	969	1
650	20240524	092500	7481345	965	965	965	965	1584
651	20240524	092400	5952785	965	965	965	965	0
652	20240524	092300	5952785	965	965	965	965	556
653	20240524	092200	5416245	965	965	965	965	1
654	20240524	092100	5415280	968	968	968	968	12
655	20240524	092000	5403664	968	968	968	968	0
656	20240524	091900	5403664	968	968	968	968	1
657	20240524	091800	5402696	963	963	963	963	0
658	20240524	091700	5402696	963	963	963	963	13
659	20240524	091600	5390177	963	965	965	963	1500
660	20240524	091500	3945572	968	968	968	968	1
661	20240524	091400	3944604	968	963	969	963	1060
662	20240524	091300	2917986	968	968	968	968	50
663	20240524	091200	2869586	968	968	968	968	0
664	20240524	091100	2869586	968	968	968	968	0
665	20240524	091000	2869586	968	961	968	961	33
666	20240524	090900	2837845	969	961	969	961	117
667	20240524	090800	2725256	969	969	969	969	0
668	20240524	090700	2725256	969	969	969	969	0
669	20240524	090600	2725256	969	972	972	962	203
670	20240524	090500	2529143	972	972	972	972	32
671	20240524	090400	2498039	973	973	973	973	0
672	20240524	090300	2498039	973	975	975	962	464
673	20240524	090200	2051036	975	975	975	975	0
674	20240524	090100	2051036	975	976	976	961	168
675	20240524	090000	1889519	966	969	976	966	1950