KissMeData/092590/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	195800	168966	969	969	969	969	1
3	20240524	195700	168966	969	969	969	969	0
4	20240524	195600	168966	969	969	969	969	0
5	20240524	195500	168966	969	969	969	969	0
6	20240524	195400	168966	969	969	969	969	0
7	20240524	195300	168966	969	969	969	969	0
8	20240524	195200	168966	969	969	969	969	0
9	20240524	195100	168966	969	969	969	969	0
10	20240524	195000	168966	969	969	969	969	0
11	20240524	194900	168966	969	969	969	969	0
12	20240524	194800	168966	969	969	969	969	0
13	20240524	194700	168966	969	969	969	969	0
14	20240524	194600	168966	969	969	969	969	0
15	20240524	194500	168966	969	969	969	969	0
16	20240524	194400	168966	969	969	969	969	0
17	20240524	194300	168966	969	969	969	969	0
18	20240524	194200	168966	969	969	969	969	0
19	20240524	194100	168966	969	969	969	969	0
20	20240524	194000	168966	969	969	969	969	0
21	20240524	193900	168966	969	969	969	969	0
22	20240524	193800	168966	969	969	969	969	0
23	20240524	193700	168966	969	969	969	969	0
24	20240524	193600	168966	969	969	969	969	0
25	20240524	193500	168966	969	969	969	969	0
26	20240524	193400	168966	969	969	969	969	0
27	20240524	193300	168966	969	969	969	969	0
28	20240524	193200	168966	969	969	969	969	0
29	20240524	193100	168966	969	969	969	969	0
30	20240524	193000	168966	969	969	969	969	0
31	20240524	192900	168966	969	969	969	969	0
32	20240524	192800	168966	969	969	969	969	1
33	20240524	192700	168966	969	969	969	969	0
34	20240524	192600	168966	969	969	969	969	0
35	20240524	192500	168966	969	969	969	969	0
36	20240524	192400	168966	969	969	969	969	0
37	20240524	192300	168966	969	969	969	969	0
38	20240524	192200	168966	969	969	969	969	0
39	20240524	192100	168966	969	969	969	969	0
40	20240524	192000	168966	969	969	969	969	0
41	20240524	191900	168966	969	969	969	969	0
42	20240524	191800	168966	969	969	969	969	0
43	20240524	191700	168966	969	969	969	969	0
44	20240524	191600	168966	969	969	969	969	0
45	20240524	191500	168966	969	969	969	969	0
46	20240524	191400	168966	969	969	969	969	0
47	20240524	191300	168966	969	969	969	969	0
48	20240524	191200	168966	969	969	969	969	0
49	20240524	191100	168966	969	969	969	969	0
50	20240524	191000	168966	969	969	969	969	0
51	20240524	190900	168966	969	969	969	969	0
52	20240524	190800	168966	969	969	969	969	0
53	20240524	190700	168966	969	969	969	969	0
54	20240524	190600	168966	969	969	969	969	0
55	20240524	190500	168966	969	969	969	969	0
56	20240524	190400	168966	969	969	969	969	0
57	20240524	190300	168966	969	969	969	969	0
58	20240524	190200	168966	969	969	969	969	0
59	20240524	190100	168966	969	969	969	969	0
60	20240524	190000	168966	969	969	969	969	0
61	20240524	185900	168966	969	969	969	969	0
62	20240524	185800	168966	969	969	969	969	1
63	20240524	185700	168966	969	969	969	969	0
64	20240524	185600	168966	969	969	969	969	0
65	20240524	185500	168966	969	969	969	969	0
66	20240524	185400	168966	969	969	969	969	0
67	20240524	185300	168966	969	969	969	969	0
68	20240524	185200	168966	969	969	969	969	0
69	20240524	185100	168966	969	969	969	969	0
70	20240524	185000	168966	969	969	969	969	0
71	20240524	184900	168966	969	969	969	969	0
72	20240524	184800	168966	969	969	969	969	0
73	20240524	184700	168966	969	969	969	969	0
74	20240524	184600	168966	969	969	969	969	0
75	20240524	184500	168966	969	969	969	969	0
76	20240524	184400	168966	969	969	969	969	0
77	20240524	184300	168966	969	969	969	969	0
78	20240524	184200	168966	969	969	969	969	0
79	20240524	184100	168966	969	969	969	969	0
80	20240524	184000	168966	969	969	969	969	0
81	20240524	183900	168966	969	969	969	969	0
82	20240524	183800	168966	969	969	969	969	0
83	20240524	183700	168966	969	969	969	969	0
84	20240524	183600	168966	969	969	969	969	0
85	20240524	183500	168966	969	969	969	969	0
86	20240524	183400	168966	969	969	969	969	0
87	20240524	183300	168966	969	969	969	969	0
88	20240524	183200	168966	969	969	969	969	0
89	20240524	183100	168966	969	969	969	969	0
90	20240524	183000	168966	969	969	969	969	0
91	20240524	182900	168966	969	969	969	969	0
92	20240524	182800	168966	969	969	969	969	1
93	20240524	182700	168966	969	969	969	969	0
94	20240524	182600	168966	969	969	969	969	0
95	20240524	182500	168966	969	969	969	969	0
96	20240524	182400	168966	969	969	969	969	0
97	20240524	182300	168966	969	969	969	969	0
98	20240524	182200	168966	969	969	969	969	0
99	20240524	182100	168966	969	969	969	969	0
100	20240524	182000	168966	969	969	969	969	0
101	20240524	181900	168966	969	969	969	969	0
102	20240524	181800	168966	969	969	969	969	0
103	20240524	181700	168966	969	969	969	969	0
104	20240524	181600	168966	969	969	969	969	0
105	20240524	181500	168966	969	969	969	969	0
106	20240524	181400	168966	969	969	969	969	0
107	20240524	181300	168966	969	969	969	969	0
108	20240524	181200	168966	969	969	969	969	0
109	20240524	181100	168966	969	969	969	969	0
110	20240524	181000	168966	969	969	969	969	0
111	20240524	180900	168966	969	969	969	969	0
112	20240524	180800	168966	969	969	969	969	0
113	20240524	180700	168966	969	969	969	969	0
114	20240524	180600	168966	969	969	969	969	0
115	20240524	180500	168966	969	969	969	969	0
116	20240524	180400	168966	969	969	969	969	0
117	20240524	180300	168966	969	969	969	969	0
118	20240524	180200	168966	969	969	969	969	0
119	20240524	180100	168966	969	969	969	969	0
120	20240524	180000	168966	969	969	969	969	0
121	20240524	175900	168966	969	969	969	969	0
122	20240524	175800	168966	969	969	969	969	1
123	20240524	175700	168966	969	969	969	969	0
124	20240524	175600	168966	969	969	969	969	0
125	20240524	175500	168966	969	969	969	969	0
126	20240524	175400	168966	969	969	969	969	0
127	20240524	175300	168966	969	969	969	969	0
128	20240524	175200	168966	969	969	969	969	0
129	20240524	175100	168966	969	969	969	969	0
130	20240524	175000	168966	969	969	969	969	0
131	20240524	174900	168966	969	969	969	969	0
132	20240524	174800	168966	969	969	969	969	0
133	20240524	174700	168966	969	969	969	969	0
134	20240524	174600	168966	969	969	969	969	0
135	20240524	174500	168966	969	969	969	969	0
136	20240524	174400	168966	969	969	969	969	0
137	20240524	174300	168966	969	969	969	969	0
138	20240524	174200	168966	969	969	969	969	0
139	20240524	174100	168966	969	969	969	969	0
140	20240524	174000	168966	969	969	969	969	0
141	20240524	173900	168966	969	969	969	969	0
142	20240524	173800	168966	969	969	969	969	0
143	20240524	173700	168966	969	969	969	969	0
144	20240524	173600	168966	969	969	969	969	0
145	20240524	173500	168966	969	969	969	969	0
146	20240524	173400	168966	969	969	969	969	0
147	20240524	173300	168966	969	969	969	969	0
148	20240524	173200	168966	969	969	969	969	0
149	20240524	173100	168966	969	969	969	969	0
150	20240524	173000	168966	969	969	969	969	0
151	20240524	172900	168966	969	969	969	969	0
152	20240524	172800	168966	969	969	969	969	1
153	20240524	172700	168966	969	969	969	969	0
154	20240524	172600	168966	969	969	969	969	0
155	20240524	172500	168966	969	969	969	969	0
156	20240524	172400	168966	969	969	969	969	0
157	20240524	172300	168966	969	969	969	969	0
158	20240524	172200	168966	969	969	969	969	0
159	20240524	172100	168966	969	969	969	969	0
160	20240524	172000	168966	969	969	969	969	0
161	20240524	171900	168966	969	969	969	969	0
162	20240524	171800	168966	969	969	969	969	0
163	20240524	171700	168966	969	969	969	969	0
164	20240524	171600	168966	969	969	969	969	0
165	20240524	171500	168966	969	969	969	969	0
166	20240524	171400	168966	969	969	969	969	0
167	20240524	171300	168966	969	969	969	969	0
168	20240524	171200	168966	969	969	969	969	0
169	20240524	171100	168966	969	969	969	969	0
170	20240524	171000	168966	969	969	969	969	0
171	20240524	170900	168966	969	969	969	969	0
172	20240524	170800	168966	969	969	969	969	0
173	20240524	170700	168966	969	969	969	969	0
174	20240524	170600	168966	969	969	969	969	0
175	20240524	170500	168966	969	969	969	969	0
176	20240524	170400	168966	969	969	969	969	0
177	20240524	170300	168966	969	969	969	969	0
178	20240524	170200	168966	969	969	969	969	0
179	20240524	170100	168966	969	969	969	969	0
180	20240524	170000	168966	969	969	969	969	0
181	20240524	165900	168966	969	969	969	969	0
182	20240524	165800	168966	969	969	969	969	1
183	20240524	165700	168966	969	969	969	969	0
184	20240524	165600	168966	969	969	969	969	0
185	20240524	165500	168966	969	969	969	969	0
186	20240524	165400	168966	969	969	969	969	0
187	20240524	165300	168966	969	969	969	969	0
188	20240524	165200	168966	969	969	969	969	0
189	20240524	165100	168966	969	969	969	969	0
190	20240524	165000	168966	969	969	969	969	0
191	20240524	164900	168966	969	969	969	969	0
192	20240524	164800	168966	969	969	969	969	0
193	20240524	164700	168966	969	969	969	969	0
194	20240524	164600	168966	969	969	969	969	0
195	20240524	164500	168966	969	969	969	969	0
196	20240524	164400	168966	969	969	969	969	0
197	20240524	164300	168966	969	969	969	969	0
198	20240524	164200	168966	969	969	969	969	0
199	20240524	164100	168966	969	969	969	969	0
200	20240524	164000	168966	969	969	969	969	0
201	20240524	163900	168966	969	969	969	969	0
202	20240524	163800	168966	969	969	969	969	0
203	20240524	163700	168966	969	969	969	969	0
204	20240524	163600	168966	969	969	969	969	0
205	20240524	163500	168966	969	969	969	969	0
206	20240524	163400	168966	969	969	969	969	0
207	20240524	163300	168966	969	969	969	969	0
208	20240524	163200	168966	969	969	969	969	0
209	20240524	163100	168966	969	969	969	969	0
210	20240524	163000	168966	969	969	969	969	0
211	20240524	162900	168966	969	969	969	969	0
212	20240524	162800	168966	969	969	969	969	1
213	20240524	162700	168966	969	969	969	969	0
214	20240524	162600	168966	969	969	969	969	0
215	20240524	162500	168966	969	969	969	969	0
216	20240524	162400	168966	969	969	969	969	0
217	20240524	162300	168966	969	969	969	969	0
218	20240524	162200	168966	969	969	969	969	0
219	20240524	162100	168966	969	969	969	969	0
220	20240524	162000	168966	969	969	969	969	0
221	20240524	161900	168966	969	969	969	969	0
222	20240524	161800	168966	969	969	969	969	0
223	20240524	161700	168966	969	969	969	969	0
224	20240524	161600	168966	969	969	969	969	0
225	20240524	161500	168966	969	969	969	969	0
226	20240524	161400	168966	969	969	969	969	0
227	20240524	161300	168966	969	969	969	969	0
228	20240524	161200	168966	969	969	969	969	0
229	20240524	161100	168966	969	969	969	969	0
230	20240524	161000	168966	969	969	969	969	0
231	20240524	160900	168966	969	969	969	969	0
232	20240524	160800	168966	969	969	969	969	0
233	20240524	160700	168966	969	969	969	969	0
234	20240524	160600	168966	969	969	969	969	0
235	20240524	160500	168966	969	969	969	969	0
236	20240524	160400	168966	969	969	969	969	0
237	20240524	160300	168966	969	969	969	969	0
238	20240524	160200	168966	969	969	969	969	0
239	20240524	160100	168966	969	969	969	969	0
240	20240524	160000	168966	969	969	969	969	0
241	20240524	155900	168966	969	969	969	969	0
242	20240524	155800	168966	969	969	969	969	1
243	20240524	155700	168966	969	969	969	969	0
244	20240524	155600	168966	969	969	969	969	0
245	20240524	155500	168966	969	969	969	969	0
246	20240524	155400	168966	969	969	969	969	0
247	20240524	155300	168966	969	969	969	969	0
248	20240524	155200	168966	969	969	969	969	0
249	20240524	155100	168966	969	969	969	969	0
250	20240524	155000	168966	969	969	969	969	0
251	20240524	154900	168966	969	969	969	969	0
252	20240524	154800	168966	969	969	969	969	0
253	20240524	154700	168966	969	969	969	969	0
254	20240524	154600	168966	969	969	969	969	0
255	20240524	154500	168966	969	969	969	969	0
256	20240524	154400	168966	969	969	969	969	0
257	20240524	154300	168966	969	969	969	969	0
258	20240524	154200	168966	969	969	969	969	0
259	20240524	154100	168966	969	969	969	969	0
260	20240524	154000	168966	969	969	969	969	0
261	20240524	153900	168966	969	969	969	969	0
262	20240524	153800	168966	969	969	969	969	0
263	20240524	153700	168966	969	969	969	969	0
264	20240524	153600	168966	969	969	969	969	0
265	20240524	153500	168966	969	969	969	969	0
266	20240524	153400	168966	969	969	969	969	0
267	20240524	153300	168966	969	969	969	969	0
268	20240524	153200	168966	969	969	969	969	0
269	20240524	153100	168966	969	969	969	969	0
270	20240524	153000	168966	969	969	969	969	1
271	20240524	152900	167997	970	970	970	970	0
272	20240524	152800	167997	970	970	970	970	0
273	20240524	152700	167997	970	970	970	970	0
274	20240524	152600	167997	970	970	970	970	0
275	20240524	152500	167997	970	970	970	970	0
276	20240524	152400	167997	970	970	970	970	0
277	20240524	152300	167997	970	970	970	970	0
278	20240524	152200	167997	970	970	970	970	0
279	20240524	152100	167997	970	970	970	970	0
280	20240524	152000	167997	970	970	970	970	0
281	20240524	151900	167997	970	970	970	970	0
282	20240524	151800	167997	970	970	970	970	0
283	20240524	151700	167997	970	970	970	970	0
284	20240524	151600	167997	970	970	970	970	0
285	20240524	151500	167997	970	970	970	970	0
286	20240524	151400	167997	970	970	970	970	0
287	20240524	151300	167997	970	970	970	970	0
288	20240524	151200	167997	970	970	970	970	0
289	20240524	151100	167997	970	970	970	970	0
290	20240524	151000	167997	970	970	970	970	0
291	20240524	150900	167997	970	910	970	910	50
292	20240524	150800	120699	977	977	977	977	0
293	20240524	150700	120699	977	977	977	977	0
294	20240524	150600	120699	977	977	977	977	0
295	20240524	150500	120699	977	977	977	977	0
296	20240524	150400	120699	977	977	977	977	0
297	20240524	150300	120699	977	977	977	977	0
298	20240524	150200	120699	977	977	977	977	0
299	20240524	150100	120699	977	977	977	977	0
300	20240524	150000	120699	977	977	977	977	0
301	20240524	145900	120699	977	977	977	977	0
302	20240524	145800	120699	977	977	977	977	0
303	20240524	145700	120699	977	977	977	977	0
304	20240524	145600	120699	977	977	977	977	0
305	20240524	145500	120699	977	977	977	977	0
306	20240524	145400	120699	977	977	977	977	0
307	20240524	145300	120699	977	977	977	977	0
308	20240524	145200	120699	977	977	977	977	0
309	20240524	145100	120699	977	977	977	977	0
310	20240524	145000	120699	977	977	977	977	0
311	20240524	144900	120699	977	977	977	977	0
312	20240524	144800	120699	977	977	977	977	0
313	20240524	144700	120699	977	977	977	977	0
314	20240524	144600	120699	977	977	977	977	0
315	20240524	144500	120699	977	977	977	977	0
316	20240524	144400	120699	977	977	977	977	0
317	20240524	144300	120699	977	977	977	977	0
318	20240524	144200	120699	977	977	977	977	0
319	20240524	144100	120699	977	977	977	977	0
320	20240524	144000	120699	977	977	977	977	0
321	20240524	143900	120699	977	977	977	977	0
322	20240524	143800	120699	977	977	977	977	0
323	20240524	143700	120699	977	977	977	977	0
324	20240524	143600	120699	977	977	977	977	0
325	20240524	143500	120699	977	977	977	977	0
326	20240524	143400	120699	977	977	977	977	0
327	20240524	143300	120699	977	977	977	977	0
328	20240524	143200	120699	977	977	977	977	0
329	20240524	143100	120699	977	977	977	977	0
330	20240524	143000	120699	977	977	977	977	0
331	20240524	142900	120699	977	977	977	977	0
332	20240524	142800	120699	977	977	977	977	0
333	20240524	142700	120699	977	977	977	977	0
334	20240524	142600	120699	977	977	977	977	0
335	20240524	142500	120699	977	977	977	977	0
336	20240524	142400	120699	977	977	977	977	0
337	20240524	142300	120699	977	977	977	977	0
338	20240524	142200	120699	977	977	977	977	0
339	20240524	142100	120699	977	977	977	977	0
340	20240524	142000	120699	977	977	977	977	0
341	20240524	141900	120699	977	977	977	977	0
342	20240524	141800	120699	977	977	977	977	0
343	20240524	141700	120699	977	977	977	977	0
344	20240524	141600	120699	977	977	977	977	0
345	20240524	141500	120699	977	977	977	977	0
346	20240524	141400	120699	977	977	977	977	0
347	20240524	141300	120699	977	977	977	977	0
348	20240524	141200	120699	977	977	977	977	0
349	20240524	141100	120699	977	977	977	977	0
350	20240524	141000	120699	977	977	977	977	0
351	20240524	140900	120699	977	977	977	977	0
352	20240524	140800	120699	977	977	977	977	0
353	20240524	140700	120699	977	977	977	977	0
354	20240524	140600	120699	977	977	977	977	0
355	20240524	140500	120699	977	977	977	977	0
356	20240524	140400	120699	977	977	977	977	0
357	20240524	140300	120699	977	977	977	977	0
358	20240524	140200	120699	977	977	977	977	0
359	20240524	140100	120699	977	977	977	977	0
360	20240524	140000	120699	977	977	977	977	0
361	20240524	135900	120699	977	977	977	977	0
362	20240524	135800	120699	977	977	977	977	0
363	20240524	135700	120699	977	977	977	977	0
364	20240524	135600	120699	977	977	977	977	0
365	20240524	135500	120699	977	977	977	977	0
366	20240524	135400	120699	977	977	977	977	0
367	20240524	135300	120699	977	977	977	977	0
368	20240524	135200	120699	977	977	977	977	0
369	20240524	135100	120699	977	977	977	977	0
370	20240524	135000	120699	977	977	977	977	0
371	20240524	134900	120699	977	977	977	977	0
372	20240524	134800	120699	977	977	977	977	0
373	20240524	134700	120699	977	977	977	977	0
374	20240524	134600	120699	977	977	977	977	0
375	20240524	134500	120699	977	977	977	977	0
376	20240524	134400	120699	977	977	977	977	0
377	20240524	134300	120699	977	977	977	977	0
378	20240524	134200	120699	977	977	977	977	0
379	20240524	134100	120699	977	977	977	977	0
380	20240524	134000	120699	977	977	977	977	0
381	20240524	133900	120699	977	977	977	977	0
382	20240524	133800	120699	977	977	977	977	0
383	20240524	133700	120699	977	977	977	977	0
384	20240524	133600	120699	977	977	977	977	0
385	20240524	133500	120699	977	977	977	977	0
386	20240524	133400	120699	977	977	977	977	0
387	20240524	133300	120699	977	977	977	977	0
388	20240524	133200	120699	977	977	977	977	0
389	20240524	133100	120699	977	977	977	977	0
390	20240524	133000	120699	977	977	977	977	0
391	20240524	132900	120699	977	977	977	977	0
392	20240524	132800	120699	977	977	977	977	0
393	20240524	132700	120699	977	977	977	977	0
394	20240524	132600	120699	977	977	977	977	0
395	20240524	132500	120699	977	977	977	977	0
396	20240524	132400	120699	977	977	977	977	0
397	20240524	132300	120699	977	977	977	977	0
398	20240524	132200	120699	977	977	977	977	0
399	20240524	132100	120699	977	977	977	977	0
400	20240524	132000	120699	977	977	977	977	0
401	20240524	131900	120699	977	977	977	977	0
402	20240524	131800	120699	977	977	977	977	0
403	20240524	131700	120699	977	977	977	977	0
404	20240524	131600	120699	977	977	977	977	0
405	20240524	131500	120699	977	977	977	977	0
406	20240524	131400	120699	977	977	977	977	0
407	20240524	131300	120699	977	977	977	977	0
408	20240524	131200	120699	977	977	977	977	0
409	20240524	131100	120699	977	977	977	977	0
410	20240524	131000	120699	977	977	977	977	0
411	20240524	130900	120699	977	977	977	977	0
412	20240524	130800	120699	977	977	977	977	0
413	20240524	130700	120699	977	977	977	977	0
414	20240524	130600	120699	977	977	977	977	0
415	20240524	130500	120699	977	977	977	977	0
416	20240524	130400	120699	977	977	977	977	0
417	20240524	130300	120699	977	977	977	977	0
418	20240524	130200	120699	977	977	977	977	0
419	20240524	130100	120699	977	977	977	977	0
420	20240524	130000	120699	977	977	977	977	0
421	20240524	125900	120699	977	977	977	977	0
422	20240524	125800	120699	977	977	977	977	0
423	20240524	125700	120699	977	977	977	977	0
424	20240524	125600	120699	977	977	977	977	0
425	20240524	125500	120699	977	977	977	977	0
426	20240524	125400	120699	977	977	977	977	0
427	20240524	125300	120699	977	977	977	977	0
428	20240524	125200	120699	977	977	977	977	0
429	20240524	125100	120699	977	977	977	977	0
430	20240524	125000	120699	977	977	977	977	0
431	20240524	124900	120699	977	977	977	977	0
432	20240524	124800	120699	977	977	977	977	0
433	20240524	124700	120699	977	977	977	977	0
434	20240524	124600	120699	977	977	977	977	0
435	20240524	124500	120699	977	977	977	977	0
436	20240524	124400	120699	977	977	977	977	0
437	20240524	124300	120699	977	977	977	977	0
438	20240524	124200	120699	977	977	977	977	0
439	20240524	124100	120699	977	977	977	977	0
440	20240524	124000	120699	977	977	977	977	0
441	20240524	123900	120699	977	977	977	977	0
442	20240524	123800	120699	977	977	977	977	0
443	20240524	123700	120699	977	977	977	977	0
444	20240524	123600	120699	977	977	977	977	0
445	20240524	123500	120699	977	977	977	977	0
446	20240524	123400	120699	977	977	977	977	0
447	20240524	123300	120699	977	977	977	977	0
448	20240524	123200	120699	977	977	977	977	0
449	20240524	123100	120699	977	977	977	977	0
450	20240524	123000	120699	977	977	977	977	0
451	20240524	122900	120699	977	977	977	977	0
452	20240524	122800	120699	977	977	977	977	0
453	20240524	122700	120699	977	977	977	977	0
454	20240524	122600	120699	977	977	977	977	0
455	20240524	122500	120699	977	977	977	977	0
456	20240524	122400	120699	977	977	977	977	0
457	20240524	122300	120699	977	977	977	977	0
458	20240524	122200	120699	977	977	977	977	0
459	20240524	122100	120699	977	977	977	977	0
460	20240524	122000	120699	977	977	977	977	0
461	20240524	121900	120699	977	977	977	977	0
462	20240524	121800	120699	977	977	977	977	0
463	20240524	121700	120699	977	977	977	977	0
464	20240524	121600	120699	977	977	977	977	0
465	20240524	121500	120699	977	977	977	977	0
466	20240524	121400	120699	977	977	977	977	0
467	20240524	121300	120699	977	977	977	977	0
468	20240524	121200	120699	977	977	977	977	0
469	20240524	121100	120699	977	977	977	977	0
470	20240524	121000	120699	977	977	977	977	0
471	20240524	120900	120699	977	977	977	977	0
472	20240524	120800	120699	977	977	977	977	0
473	20240524	120700	120699	977	977	977	977	0
474	20240524	120600	120699	977	977	977	977	0
475	20240524	120500	120699	977	977	977	977	0
476	20240524	120400	120699	977	977	977	977	0
477	20240524	120300	120699	977	977	977	977	0
478	20240524	120200	120699	977	977	977	977	0
479	20240524	120100	120699	977	977	977	977	0
480	20240524	120000	120699	977	977	977	977	0
481	20240524	115900	120699	977	977	977	977	0
482	20240524	115800	120699	977	977	977	977	0
483	20240524	115700	120699	977	977	977	977	0
484	20240524	115600	120699	977	977	977	977	0
485	20240524	115500	120699	977	977	977	977	0
486	20240524	115400	120699	977	977	977	977	0
487	20240524	115300	120699	977	977	977	977	0
488	20240524	115200	120699	977	977	977	977	0
489	20240524	115100	120699	977	977	977	977	0
490	20240524	115000	120699	977	977	977	977	0
491	20240524	114900	120699	977	977	977	977	0
492	20240524	114800	120699	977	977	977	977	0
493	20240524	114700	120699	977	977	977	977	0
494	20240524	114600	120699	977	977	977	977	0
495	20240524	114500	120699	977	977	977	977	0
496	20240524	114400	120699	977	977	977	977	0
497	20240524	114300	120699	977	977	977	977	0
498	20240524	114200	120699	977	977	977	977	0
499	20240524	114100	120699	977	977	977	977	0
500	20240524	114000	120699	977	977	977	977	0
501	20240524	113900	120699	977	977	977	977	0
502	20240524	113800	120699	977	977	977	977	0
503	20240524	113700	120699	977	977	977	977	0
504	20240524	113600	120699	977	845	977	845	14
505	20240524	113500	108737	979	979	979	979	0
506	20240524	113400	108737	979	845	979	845	14
507	20240524	113300	96639	998	998	998	998	0
508	20240524	113200	96639	998	998	998	998	0
509	20240524	113100	96639	998	998	998	998	0
510	20240524	113000	96639	998	998	998	998	0
511	20240524	112900	96639	998	998	998	998	0
512	20240524	112800	96639	998	998	998	998	0
513	20240524	112700	96639	998	998	998	998	0
514	20240524	112600	96639	998	998	998	998	0
515	20240524	112500	96639	998	998	998	998	0
516	20240524	112400	96639	998	998	998	998	0
517	20240524	112300	96639	998	998	998	998	0
518	20240524	112200	96639	998	998	998	998	0
519	20240524	112100	96639	998	998	998	998	0
520	20240524	112000	96639	998	998	998	998	0
521	20240524	111900	96639	998	998	998	998	0
522	20240524	111800	96639	998	998	998	998	0
523	20240524	111700	96639	998	998	998	998	0
524	20240524	111600	96639	998	998	998	998	0
525	20240524	111500	96639	998	998	998	998	0
526	20240524	111400	96639	998	998	998	998	0
527	20240524	111300	96639	998	998	998	998	0
528	20240524	111200	96639	998	998	998	998	0
529	20240524	111100	96639	998	998	998	998	0
530	20240524	111000	96639	998	998	998	998	0
531	20240524	110900	96639	998	998	998	998	0
532	20240524	110800	96639	998	998	998	998	0
533	20240524	110700	96639	998	998	998	998	0
534	20240524	110600	96639	998	998	998	998	0
535	20240524	110500	96639	998	998	998	998	0
536	20240524	110400	96639	998	998	998	998	0
537	20240524	110300	96639	998	998	998	998	0
538	20240524	110200	96639	998	998	998	998	0
539	20240524	110100	96639	998	998	998	998	0
540	20240524	110000	96639	998	998	998	998	0
541	20240524	105900	96639	998	998	998	998	0
542	20240524	105800	96639	998	998	998	998	0
543	20240524	105700	96639	998	998	998	998	0
544	20240524	105600	96639	998	998	998	998	0
545	20240524	105500	96639	998	998	998	998	0
546	20240524	105400	96639	998	998	998	998	0
547	20240524	105300	96639	998	998	998	998	0
548	20240524	105200	96639	998	998	998	998	0
549	20240524	105100	96639	998	998	998	998	0
550	20240524	105000	96639	998	998	998	998	0
551	20240524	104900	96639	998	998	998	998	0
552	20240524	104800	96639	998	998	998	998	0
553	20240524	104700	96639	998	998	998	998	0
554	20240524	104600	96639	998	998	998	998	0
555	20240524	104500	96639	998	998	998	998	0
556	20240524	104400	96639	998	998	998	998	0
557	20240524	104300	96639	998	998	998	998	0
558	20240524	104200	96639	998	998	998	998	0
559	20240524	104100	96639	998	998	998	998	0
560	20240524	104000	96639	998	998	998	998	0
561	20240524	103900	96639	998	998	998	998	0
562	20240524	103800	96639	998	998	998	998	0
563	20240524	103700	96639	998	998	998	998	0
564	20240524	103600	96639	998	998	998	998	0
565	20240524	103500	96639	998	998	998	998	0
566	20240524	103400	96639	998	998	998	998	0
567	20240524	103300	96639	998	998	998	998	0
568	20240524	103200	96639	998	998	998	998	0
569	20240524	103100	96639	998	998	998	998	0
570	20240524	103000	96639	998	998	998	998	0
571	20240524	102900	96639	998	998	998	998	0
572	20240524	102800	96639	998	998	998	998	0
573	20240524	102700	96639	998	998	998	998	0
574	20240524	102600	96639	998	998	998	998	0
575	20240524	102500	96639	998	998	998	998	0
576	20240524	102400	96639	998	998	998	998	0
577	20240524	102300	96639	998	998	998	998	0
578	20240524	102200	96639	998	998	998	998	0
579	20240524	102100	96639	998	998	998	998	0
580	20240524	102000	96639	998	998	998	998	0
581	20240524	101900	96639	998	998	998	998	0
582	20240524	101800	96639	998	998	998	998	0
583	20240524	101700	96639	998	998	998	998	0
584	20240524	101600	96639	998	998	998	998	0
585	20240524	101500	96639	998	998	998	998	0
586	20240524	101400	96639	998	998	998	998	0
587	20240524	101300	96639	998	998	998	998	0
588	20240524	101200	96639	998	998	998	998	0
589	20240524	101100	96639	998	998	998	998	0
590	20240524	101000	96639	998	998	998	998	0
591	20240524	100900	96639	998	998	998	998	0
592	20240524	100800	96639	998	998	998	998	1
593	20240524	100700	95641	845	845	845	845	100
594	20240524	100600	11141	1000	1000	1000	1000	0
595	20240524	100500	11141	1000	1000	1000	1000	0
596	20240524	100400	11141	1000	1000	1000	1000	0
597	20240524	100300	11141	1000	1000	1000	1000	0
598	20240524	100200	11141	1000	1000	1000	1000	0
599	20240524	100100	11141	1000	1000	1000	1000	0
600	20240524	100000	11141	1000	1000	1000	1000	0
601	20240524	095900	11141	1000	1000	1000	1000	0
602	20240524	095800	11141	1000	1000	1000	1000	0
603	20240524	095700	11141	1000	1000	1000	1000	0
604	20240524	095600	11141	1000	1000	1000	1000	0
605	20240524	095500	11141	1000	1000	1000	1000	0
606	20240524	095400	11141	1000	1000	1000	1000	0
607	20240524	095300	11141	1000	1000	1000	1000	0
608	20240524	095200	11141	1000	1000	1000	1000	0
609	20240524	095100	11141	1000	1000	1000	1000	0
610	20240524	095000	11141	1000	1000	1000	1000	0
611	20240524	094900	11141	1000	1000	1000	1000	0
612	20240524	094800	11141	1000	1000	1000	1000	0
613	20240524	094700	11141	1000	1000	1000	1000	0
614	20240524	094600	11141	1000	1000	1000	1000	0
615	20240524	094500	11141	1000	1000	1000	1000	0
616	20240524	094400	11141	1000	1000	1000	1000	0
617	20240524	094300	11141	1000	1000	1000	1000	0
618	20240524	094200	11141	1000	1000	1000	1000	0
619	20240524	094100	11141	1000	1000	1000	1000	0
620	20240524	094000	11141	1000	1000	1000	1000	0
621	20240524	093900	11141	1000	1000	1000	1000	0
622	20240524	093800	11141	1000	1000	1000	1000	0
623	20240524	093700	11141	1000	1000	1000	1000	0
624	20240524	093600	11141	1000	999	1000	999	10
625	20240524	093500	1143	1143	1143	1143	1143	0
626	20240524	093400	1143	1143	1143	1143	1143	0
627	20240524	093300	1143	1143	1143	1143	1143	0
628	20240524	093200	1143	1143	1143	1143	1143	0
629	20240524	093100	1143	1143	1143	1143	1143	0
630	20240524	093000	1143	1143	1143	1143	1143	0
631	20240524	092900	1143	1143	1143	1143	1143	0
632	20240524	092800	1143	1143	1143	1143	1143	0
633	20240524	092700	1143	1143	1143	1143	1143	0
634	20240524	092600	1143	1143	1143	1143	1143	0
635	20240524	092500	1143	1143	1143	1143	1143	0
636	20240524	092400	1143	1143	1143	1143	1143	0
637	20240524	092300	1143	1143	1143	1143	1143	0
638	20240524	092200	1143	1143	1143	1143	1143	0
639	20240524	092100	1143	1143	1143	1143	1143	0
640	20240524	092000	1143	1143	1143	1143	1143	0
641	20240524	091900	1143	1143	1143	1143	1143	0
642	20240524	091800	1143	1143	1143	1143	1143	0
643	20240524	091700	1143	1143	1143	1143	1143	0
644	20240524	091600	1143	1143	1143	1143	1143	0
645	20240524	091500	1143	1143	1143	1143	1143	0
646	20240524	091400	1143	1143	1143	1143	1143	0
647	20240524	091300	1143	1143	1143	1143	1143	0
648	20240524	091200	1143	1143	1143	1143	1143	0
649	20240524	091100	1143	1143	1143	1143	1143	0
650	20240524	091000	1143	1143	1143	1143	1143	0
651	20240524	090900	1143	1143	1143	1143	1143	0
652	20240524	090800	1143	1143	1143	1143	1143	0
653	20240524	090700	1143	1143	1143	1143	1143	0
654	20240524	090600	1143	1143	1143	1143	1143	0
655	20240524	090500	1143	1143	1143	1143	1143	0
656	20240524	090400	1143	1143	1143	1143	1143	0
657	20240524	090300	1143	1143	1143	1143	1143	0
658	20240524	090200	1143	1143	1143	1143	1143	0
659	20240524	090100	1143	1143	1143	1143	1143	0
660	20240524	090000	1143	1143	1143	1143	1143	1