KissMeData/131090/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201600	24486183	960	960	960	960	621
3	20240523	201500	24486183	960	960	960	960	0
4	20240523	201400	24486183	960	960	960	960	0
5	20240523	201300	24486183	960	960	960	960	0
6	20240523	201200	24486183	960	960	960	960	0
7	20240523	201100	24486183	960	960	960	960	0
8	20240523	201000	24486183	960	960	960	960	0
9	20240523	200900	24486183	960	960	960	960	0
10	20240523	200800	24486183	960	960	960	960	0
11	20240523	200700	24486183	960	960	960	960	0
12	20240523	200600	24486183	960	960	960	960	0
13	20240523	200500	24486183	960	960	960	960	0
14	20240523	200400	24486183	960	960	960	960	0
15	20240523	200300	24486183	960	960	960	960	0
16	20240523	200200	24486183	960	960	960	960	0
17	20240523	200100	24486183	960	960	960	960	0
18	20240523	200000	24486183	960	960	960	960	0
19	20240523	195900	24486183	960	960	960	960	0
20	20240523	195800	24486183	960	960	960	960	0
21	20240523	195700	24486183	960	960	960	960	0
22	20240523	195600	24486183	960	960	960	960	0
23	20240523	195500	24486183	960	960	960	960	0
24	20240523	195400	24486183	960	960	960	960	0
25	20240523	195300	24486183	960	960	960	960	0
26	20240523	195200	24486183	960	960	960	960	0
27	20240523	195100	24486183	960	960	960	960	0
28	20240523	195000	24486183	960	960	960	960	0
29	20240523	194900	24486183	960	960	960	960	0
30	20240523	194800	24486183	960	960	960	960	0
31	20240523	194700	24486183	960	960	960	960	0
32	20240523	194600	24486183	960	960	960	960	621
33	20240523	194500	24486183	960	960	960	960	0
34	20240523	194400	24486183	960	960	960	960	0
35	20240523	194300	24486183	960	960	960	960	0
36	20240523	194200	24486183	960	960	960	960	0
37	20240523	194100	24486183	960	960	960	960	0
38	20240523	194000	24486183	960	960	960	960	0
39	20240523	193900	24486183	960	960	960	960	0
40	20240523	193800	24486183	960	960	960	960	0
41	20240523	193700	24486183	960	960	960	960	0
42	20240523	193600	24486183	960	960	960	960	0
43	20240523	193500	24486183	960	960	960	960	0
44	20240523	193400	24486183	960	960	960	960	0
45	20240523	193300	24486183	960	960	960	960	0
46	20240523	193200	24486183	960	960	960	960	0
47	20240523	193100	24486183	960	960	960	960	0
48	20240523	193000	24486183	960	960	960	960	0
49	20240523	192900	24486183	960	960	960	960	0
50	20240523	192800	24486183	960	960	960	960	0
51	20240523	192700	24486183	960	960	960	960	0
52	20240523	192600	24486183	960	960	960	960	0
53	20240523	192500	24486183	960	960	960	960	0
54	20240523	192400	24486183	960	960	960	960	0
55	20240523	192300	24486183	960	960	960	960	0
56	20240523	192200	24486183	960	960	960	960	0
57	20240523	192100	24486183	960	960	960	960	0
58	20240523	192000	24486183	960	960	960	960	0
59	20240523	191900	24486183	960	960	960	960	0
60	20240523	191800	24486183	960	960	960	960	0
61	20240523	191700	24486183	960	960	960	960	0
62	20240523	191600	24486183	960	960	960	960	621
63	20240523	191500	24486183	960	960	960	960	0
64	20240523	191400	24486183	960	960	960	960	0
65	20240523	191300	24486183	960	960	960	960	0
66	20240523	191200	24486183	960	960	960	960	0
67	20240523	191100	24486183	960	960	960	960	0
68	20240523	191000	24486183	960	960	960	960	0
69	20240523	190900	24486183	960	960	960	960	0
70	20240523	190800	24486183	960	960	960	960	0
71	20240523	190700	24486183	960	960	960	960	0
72	20240523	190600	24486183	960	960	960	960	0
73	20240523	190500	24486183	960	960	960	960	0
74	20240523	190400	24486183	960	960	960	960	0
75	20240523	190300	24486183	960	960	960	960	0
76	20240523	190200	24486183	960	960	960	960	0
77	20240523	190100	24486183	960	960	960	960	0
78	20240523	190000	24486183	960	960	960	960	0
79	20240523	185900	24486183	960	960	960	960	0
80	20240523	185800	24486183	960	960	960	960	0
81	20240523	185700	24486183	960	960	960	960	0
82	20240523	185600	24486183	960	960	960	960	0
83	20240523	185500	24486183	960	960	960	960	0
84	20240523	185400	24486183	960	960	960	960	0
85	20240523	185300	24486183	960	960	960	960	0
86	20240523	185200	24486183	960	960	960	960	0
87	20240523	185100	24486183	960	960	960	960	0
88	20240523	185000	24486183	960	960	960	960	0
89	20240523	184900	24486183	960	960	960	960	0
90	20240523	184800	24486183	960	960	960	960	0
91	20240523	184700	24486183	960	960	960	960	0
92	20240523	184600	24486183	960	960	960	960	621
93	20240523	184500	24486183	960	960	960	960	0
94	20240523	184400	24486183	960	960	960	960	0
95	20240523	184300	24486183	960	960	960	960	0
96	20240523	184200	24486183	960	960	960	960	0
97	20240523	184100	24486183	960	960	960	960	0
98	20240523	184000	24486183	960	960	960	960	0
99	20240523	183900	24486183	960	960	960	960	0
100	20240523	183800	24486183	960	960	960	960	0
101	20240523	183700	24486183	960	960	960	960	0
102	20240523	183600	24486183	960	960	960	960	0
103	20240523	183500	24486183	960	960	960	960	0
104	20240523	183400	24486183	960	960	960	960	0
105	20240523	183300	24486183	960	960	960	960	0
106	20240523	183200	24486183	960	960	960	960	0
107	20240523	183100	24486183	960	960	960	960	0
108	20240523	183000	24486183	960	960	960	960	0
109	20240523	182900	24486183	960	960	960	960	0
110	20240523	182800	24486183	960	960	960	960	0
111	20240523	182700	24486183	960	960	960	960	0
112	20240523	182600	24486183	960	960	960	960	0
113	20240523	182500	24486183	960	960	960	960	0
114	20240523	182400	24486183	960	960	960	960	0
115	20240523	182300	24486183	960	960	960	960	0
116	20240523	182200	24486183	960	960	960	960	0
117	20240523	182100	24486183	960	960	960	960	0
118	20240523	182000	24486183	960	960	960	960	0
119	20240523	181900	24486183	960	960	960	960	0
120	20240523	181800	24486183	960	960	960	960	0
121	20240523	181700	24486183	960	960	960	960	0
122	20240523	181600	24486183	960	960	960	960	621
123	20240523	181500	24486183	960	960	960	960	0
124	20240523	181400	24486183	960	960	960	960	0
125	20240523	181300	24486183	960	960	960	960	0
126	20240523	181200	24486183	960	960	960	960	0
127	20240523	181100	24486183	960	960	960	960	0
128	20240523	181000	24486183	960	960	960	960	0
129	20240523	180900	24486183	960	960	960	960	0
130	20240523	180800	24486183	960	960	960	960	0
131	20240523	180700	24486183	960	960	960	960	0
132	20240523	180600	24486183	960	960	960	960	0
133	20240523	180500	24486183	960	960	960	960	0
134	20240523	180400	24486183	960	960	960	960	0
135	20240523	180300	24486183	960	960	960	960	0
136	20240523	180200	24486183	960	960	960	960	0
137	20240523	180100	24486183	960	960	960	960	0
138	20240523	180000	24486183	960	960	960	960	0
139	20240523	175900	24486183	960	960	960	960	0
140	20240523	175800	24486183	960	960	960	960	0
141	20240523	175700	24486183	960	960	960	960	0
142	20240523	175600	24486183	960	960	960	960	0
143	20240523	175500	24486183	960	960	960	960	0
144	20240523	175400	24486183	960	960	960	960	0
145	20240523	175300	24486183	960	960	960	960	0
146	20240523	175200	24486183	960	960	960	960	0
147	20240523	175100	24486183	960	960	960	960	0
148	20240523	175000	24486183	960	960	960	960	0
149	20240523	174900	24486183	960	960	960	960	0
150	20240523	174800	24486183	960	960	960	960	0
151	20240523	174700	24486183	960	960	960	960	0
152	20240523	174600	24486183	960	960	960	960	621
153	20240523	174500	24486183	960	960	960	960	0
154	20240523	174400	24486183	960	960	960	960	0
155	20240523	174300	24486183	960	960	960	960	0
156	20240523	174200	24486183	960	960	960	960	0
157	20240523	174100	24486183	960	960	960	960	0
158	20240523	174000	24486183	960	960	960	960	0
159	20240523	173900	24486183	960	960	960	960	0
160	20240523	173800	24486183	960	960	960	960	0
161	20240523	173700	24486183	960	960	960	960	0
162	20240523	173600	24486183	960	960	960	960	0
163	20240523	173500	24486183	960	960	960	960	0
164	20240523	173400	24486183	960	960	960	960	0
165	20240523	173300	24486183	960	960	960	960	0
166	20240523	173200	24486183	960	960	960	960	0
167	20240523	173100	24486183	960	960	960	960	0
168	20240523	173000	24486183	960	960	960	960	0
169	20240523	172900	24486183	960	960	960	960	0
170	20240523	172800	24486183	960	960	960	960	0
171	20240523	172700	24486183	960	960	960	960	0
172	20240523	172600	24486183	960	960	960	960	0
173	20240523	172500	24486183	960	960	960	960	0
174	20240523	172400	24486183	960	960	960	960	0
175	20240523	172300	24486183	960	960	960	960	0
176	20240523	172200	24486183	960	960	960	960	0
177	20240523	172100	24486183	960	960	960	960	0
178	20240523	172000	24486183	960	960	960	960	0
179	20240523	171900	24486183	960	960	960	960	0
180	20240523	171800	24486183	960	960	960	960	0
181	20240523	171700	24486183	960	960	960	960	0
182	20240523	171600	24486183	960	960	960	960	621
183	20240523	171500	24486183	960	960	960	960	0
184	20240523	171400	24486183	960	960	960	960	0
185	20240523	171300	24486183	960	960	960	960	0
186	20240523	171200	24486183	960	960	960	960	0
187	20240523	171100	24486183	960	960	960	960	0
188	20240523	171000	24486183	960	960	960	960	0
189	20240523	170900	24486183	960	960	960	960	0
190	20240523	170800	24486183	960	960	960	960	0
191	20240523	170700	24486183	960	960	960	960	0
192	20240523	170600	24486183	960	960	960	960	0
193	20240523	170500	24486183	960	960	960	960	0
194	20240523	170400	24486183	960	960	960	960	0
195	20240523	170300	24486183	960	960	960	960	0
196	20240523	170200	24486183	960	960	960	960	0
197	20240523	170100	24486183	960	960	960	960	0
198	20240523	170000	24486183	960	960	960	960	0
199	20240523	165900	24486183	960	960	960	960	0
200	20240523	165800	24486183	960	960	960	960	0
201	20240523	165700	24486183	960	960	960	960	0
202	20240523	165600	24486183	960	960	960	960	0
203	20240523	165500	24486183	960	960	960	960	0
204	20240523	165400	24486183	960	960	960	960	0
205	20240523	165300	24486183	960	960	960	960	0
206	20240523	165200	24486183	960	960	960	960	0
207	20240523	165100	24486183	960	960	960	960	0
208	20240523	165000	24486183	960	960	960	960	0
209	20240523	164900	24486183	960	960	960	960	0
210	20240523	164800	24486183	960	960	960	960	0
211	20240523	164700	24486183	960	960	960	960	0
212	20240523	164600	24486183	960	960	960	960	621
213	20240523	164500	24486183	960	960	960	960	0
214	20240523	164400	24486183	960	960	960	960	0
215	20240523	164300	24486183	960	960	960	960	0
216	20240523	164200	24486183	960	960	960	960	0
217	20240523	164100	24486183	960	960	960	960	0
218	20240523	164000	24486183	960	960	960	960	0
219	20240523	163900	24486183	960	960	960	960	0
220	20240523	163800	24486183	960	960	960	960	0
221	20240523	163700	24486183	960	960	960	960	0
222	20240523	163600	24486183	960	960	960	960	0
223	20240523	163500	24486183	960	960	960	960	0
224	20240523	163400	24486183	960	960	960	960	0
225	20240523	163300	24486183	960	960	960	960	0
226	20240523	163200	24486183	960	960	960	960	0
227	20240523	163100	24486183	960	960	960	960	0
228	20240523	163000	24486183	960	960	960	960	0
229	20240523	162900	24486183	960	960	960	960	0
230	20240523	162800	24486183	960	960	960	960	0
231	20240523	162700	24486183	960	960	960	960	0
232	20240523	162600	24486183	960	960	960	960	0
233	20240523	162500	24486183	960	960	960	960	0
234	20240523	162400	24486183	960	960	960	960	0
235	20240523	162300	24486183	960	960	960	960	0
236	20240523	162200	24486183	960	960	960	960	0
237	20240523	162100	24486183	960	960	960	960	0
238	20240523	162000	24486183	960	960	960	960	0
239	20240523	161900	24486183	960	960	960	960	0
240	20240523	161800	24486183	960	960	960	960	0
241	20240523	161700	24486183	960	960	960	960	0
242	20240523	161600	24486183	960	960	960	960	621
243	20240523	161500	24486183	960	960	960	960	0
244	20240523	161400	24486183	960	960	960	960	0
245	20240523	161300	24486183	960	960	960	960	0
246	20240523	161200	24486183	960	960	960	960	0
247	20240523	161100	24486183	960	960	960	960	0
248	20240523	161000	24486183	960	960	960	960	0
249	20240523	160900	24486183	960	960	960	960	0
250	20240523	160800	24486183	960	960	960	960	0
251	20240523	160700	24486183	960	960	960	960	0
252	20240523	160600	24486183	960	960	960	960	0
253	20240523	160500	24486183	960	960	960	960	0
254	20240523	160400	24486183	960	960	960	960	0
255	20240523	160300	24486183	960	960	960	960	0
256	20240523	160200	24486183	960	960	960	960	0
257	20240523	160100	24486183	960	960	960	960	0
258	20240523	160000	24486183	960	960	960	960	0
259	20240523	155900	24486183	960	960	960	960	0
260	20240523	155800	24486183	960	960	960	960	0
261	20240523	155700	24486183	960	960	960	960	0
262	20240523	155600	24486183	960	960	960	960	0
263	20240523	155500	24486183	960	960	960	960	0
264	20240523	155400	24486183	960	960	960	960	0
265	20240523	155300	24486183	960	960	960	960	0
266	20240523	155200	24486183	960	960	960	960	0
267	20240523	155100	24486183	960	960	960	960	0
268	20240523	155000	24486183	960	960	960	960	0
269	20240523	154900	24486183	960	960	960	960	0
270	20240523	154800	24486183	960	960	960	960	0
271	20240523	154700	24486183	960	960	960	960	0
272	20240523	154600	24486183	960	960	960	960	621
273	20240523	154500	24486183	960	960	960	960	0
274	20240523	154400	24486183	960	960	960	960	0
275	20240523	154300	24486183	960	960	960	960	0
276	20240523	154200	24486183	960	960	960	960	0
277	20240523	154100	24486183	960	960	960	960	0
278	20240523	154000	24486183	960	960	960	960	0
279	20240523	153900	24486183	960	960	960	960	0
280	20240523	153800	24486183	960	960	960	960	0
281	20240523	153700	24486183	960	960	960	960	0
282	20240523	153600	24486183	960	960	960	960	0
283	20240523	153500	24486183	960	960	960	960	0
284	20240523	153400	24486183	960	960	960	960	0
285	20240523	153300	24486183	960	960	960	960	0
286	20240523	153200	24486183	960	960	960	960	0
287	20240523	153100	24486183	960	960	960	960	0
288	20240523	153000	24486183	960	960	960	960	621
289	20240523	152900	23890023	960	960	960	960	0
290	20240523	152800	23890023	960	960	960	960	0
291	20240523	152700	23890023	960	960	960	960	0
292	20240523	152600	23890023	960	960	960	960	0
293	20240523	152500	23890023	960	960	960	960	0
294	20240523	152400	23890023	960	960	960	960	0
295	20240523	152300	23890023	960	960	960	960	0
296	20240523	152200	23890023	960	960	960	960	0
297	20240523	152100	23890023	960	960	960	960	0
298	20240523	152000	23890023	960	960	960	960	0
299	20240523	151900	23890023	960	961	963	960	1612
300	20240523	151800	22340974	961	961	961	961	0
301	20240523	151700	22340974	961	961	961	961	0
302	20240523	151600	22340974	961	961	961	961	0
303	20240523	151500	22340974	961	961	961	961	0
304	20240523	151400	22340974	961	961	961	961	0
305	20240523	151300	22340974	961	961	961	961	0
306	20240523	151200	22340974	961	961	961	961	0
307	20240523	151100	22340974	961	961	961	961	117
308	20240523	151000	22228537	964	964	964	964	0
309	20240523	150900	22228537	964	964	964	964	0
310	20240523	150800	22228537	964	964	964	964	0
311	20240523	150700	22228537	964	964	964	964	0
312	20240523	150600	22228537	964	964	964	964	0
313	20240523	150500	22228537	964	964	964	964	0
314	20240523	150400	22228537	964	964	964	964	0
315	20240523	150300	22228537	964	964	964	964	0
316	20240523	150200	22228537	964	964	964	964	0
317	20240523	150100	22228537	964	964	964	964	0
318	20240523	150000	22228537	964	964	964	964	0
319	20240523	145900	22228537	964	964	964	964	0
320	20240523	145800	22228537	964	964	964	964	0
321	20240523	145700	22228537	964	964	964	964	0
322	20240523	145600	22228537	964	964	964	964	0
323	20240523	145500	22228537	964	964	964	964	0
324	20240523	145400	22228537	964	964	964	964	0
325	20240523	145300	22228537	964	964	964	964	0
326	20240523	145200	22228537	964	964	964	964	0
327	20240523	145100	22228537	964	964	964	964	0
328	20240523	145000	22228537	964	964	964	964	0
329	20240523	144900	22228537	964	964	964	964	0
330	20240523	144800	22228537	964	964	964	964	0
331	20240523	144700	22228537	964	964	964	964	156
332	20240523	144600	22078153	965	965	965	965	0
333	20240523	144500	22078153	965	965	965	965	0
334	20240523	144400	22078153	965	965	965	965	0
335	20240523	144300	22078153	965	965	965	965	0
336	20240523	144200	22078153	965	965	965	965	0
337	20240523	144100	22078153	965	965	965	965	0
338	20240523	144000	22078153	965	965	965	965	0
339	20240523	143900	22078153	965	965	965	965	0
340	20240523	143800	22078153	965	965	965	965	100
341	20240523	143700	21981653	964	964	964	964	0
342	20240523	143600	21981653	964	964	964	964	0
343	20240523	143500	21981653	964	964	964	964	0
344	20240523	143400	21981653	964	964	964	964	0
345	20240523	143300	21981653	964	964	964	964	0
346	20240523	143200	21981653	964	964	964	964	0
347	20240523	143100	21981653	964	964	964	964	0
348	20240523	143000	21981653	964	964	964	964	94
349	20240523	142900	21891037	966	966	966	966	0
350	20240523	142800	21891037	966	966	966	966	0
351	20240523	142700	21891037	966	966	966	966	0
352	20240523	142600	21891037	966	966	966	966	0
353	20240523	142500	21891037	966	966	966	966	0
354	20240523	142400	21891037	966	966	966	966	0
355	20240523	142300	21891037	966	966	966	966	0
356	20240523	142200	21891037	966	966	966	966	0
357	20240523	142100	21891037	966	966	966	966	0
358	20240523	142000	21891037	966	966	966	966	0
359	20240523	141900	21891037	966	966	966	966	0
360	20240523	141800	21891037	966	966	966	966	0
361	20240523	141700	21891037	966	966	966	966	0
362	20240523	141600	21891037	966	966	966	966	0
363	20240523	141500	21891037	966	966	966	966	0
364	20240523	141400	21891037	966	964	967	964	10
365	20240523	141300	21881375	964	964	964	964	0
366	20240523	141200	21881375	964	964	964	964	0
367	20240523	141100	21881375	964	964	964	964	0
368	20240523	141000	21881375	964	964	964	964	0
369	20240523	140900	21881375	964	964	964	964	0
370	20240523	140800	21881375	964	964	964	964	0
371	20240523	140700	21881375	964	964	964	964	0
372	20240523	140600	21881375	964	964	964	964	1
373	20240523	140500	21880411	961	961	961	961	0
374	20240523	140400	21880411	961	961	961	961	3
375	20240523	140300	21877528	967	967	967	967	0
376	20240523	140200	21877528	967	967	967	967	0
377	20240523	140100	21877528	967	967	967	967	0
378	20240523	140000	21877528	967	967	967	967	0
379	20240523	135900	21877528	967	967	967	967	0
380	20240523	135800	21877528	967	967	967	967	0
381	20240523	135700	21877528	967	967	967	967	0
382	20240523	135600	21877528	967	964	967	964	100
383	20240523	135500	21780831	967	967	967	967	0
384	20240523	135400	21780831	967	967	967	967	0
385	20240523	135300	21780831	967	967	967	967	0
386	20240523	135200	21780831	967	967	967	967	0
387	20240523	135100	21780831	967	967	967	967	0
388	20240523	135000	21780831	967	967	967	967	0
389	20240523	134900	21780831	967	967	967	967	0
390	20240523	134800	21780831	967	967	967	967	0
391	20240523	134700	21780831	967	967	967	967	0
392	20240523	134600	21780831	967	967	967	967	0
393	20240523	134500	21780831	967	967	967	967	0
394	20240523	134400	21780831	967	966	967	966	48
395	20240523	134300	21734460	966	966	966	966	0
396	20240523	134200	21734460	966	966	966	966	0
397	20240523	134100	21734460	966	966	966	966	0
398	20240523	134000	21734460	966	964	966	964	6
399	20240523	133900	21728674	962	962	962	962	0
400	20240523	133800	21728674	962	962	962	962	0
401	20240523	133700	21728674	962	962	962	962	0
402	20240523	133600	21728674	962	961	962	961	131
403	20240523	133500	21602683	961	961	961	961	0
404	20240523	133400	21602683	961	961	961	961	0
405	20240523	133300	21602683	961	961	961	961	0
406	20240523	133200	21602683	961	961	961	961	0
407	20240523	133100	21602683	961	961	961	961	15
408	20240523	133000	21588268	962	962	962	962	0
409	20240523	132900	21588268	962	962	962	962	0
410	20240523	132800	21588268	962	962	962	962	200
411	20240523	132700	21395868	965	965	965	965	0
412	20240523	132600	21395868	965	963	965	963	8
413	20240523	132500	21388154	961	961	961	961	350
414	20240523	132400	21051804	965	964	965	964	5
415	20240523	132300	21046981	961	961	961	961	74
416	20240523	132200	20975867	967	967	967	967	0
417	20240523	132100	20975867	967	967	967	967	0
418	20240523	132000	20975867	967	967	967	967	0
419	20240523	131900	20975867	967	967	967	967	0
420	20240523	131800	20975867	967	967	967	967	0
421	20240523	131700	20975867	967	964	967	964	20
422	20240523	131600	20956548	965	961	965	961	4
423	20240523	131500	20952692	961	961	961	961	0
424	20240523	131400	20952692	961	961	965	961	9
425	20240523	131300	20944027	959	959	959	959	0
426	20240523	131200	20944027	959	959	959	959	0
427	20240523	131100	20944027	959	959	959	959	30
428	20240523	131000	20915257	959	959	959	959	0
429	20240523	130900	20915257	959	960	960	959	217
430	20240523	130800	20706938	967	967	967	967	0
431	20240523	130700	20706938	967	967	967	967	0
432	20240523	130600	20706938	967	967	967	967	0
433	20240523	130500	20706938	967	967	967	967	0
434	20240523	130400	20706938	967	967	967	967	0
435	20240523	130300	20706938	967	967	967	967	0
436	20240523	130200	20706938	967	967	967	967	0
437	20240523	130100	20706938	967	967	967	967	2
438	20240523	130000	20705004	968	968	968	968	0
439	20240523	125900	20705004	968	968	968	968	0
440	20240523	125800	20705004	968	968	968	968	0
441	20240523	125700	20705004	968	962	968	962	48
442	20240523	125600	20658630	964	964	964	964	0
443	20240523	125500	20658630	964	964	964	964	0
444	20240523	125400	20658630	964	964	964	964	0
445	20240523	125300	20658630	964	964	964	964	3015
446	20240523	125200	17752170	964	964	964	964	0
447	20240523	125100	17752170	964	964	964	964	21
448	20240523	125000	17731926	964	964	964	964	0
449	20240523	124900	17731926	964	964	964	964	0
450	20240523	124800	17731926	964	964	964	964	0
451	20240523	124700	17731926	964	964	964	964	59
452	20240523	124600	17675050	964	960	964	960	2826
453	20240523	124500	14952070	960	960	960	960	74
454	20240523	124400	14881030	960	960	960	960	0
455	20240523	124300	14881030	960	960	960	960	21
456	20240523	124200	14860870	960	960	960	960	700
457	20240523	124100	14188870	960	960	960	960	0
458	20240523	124000	14188870	960	960	960	960	0
459	20240523	123900	14188870	960	960	960	960	0
460	20240523	123800	14188870	960	960	960	960	0
461	20240523	123700	14188870	960	960	960	960	0
462	20240523	123600	14188870	960	960	960	960	59
463	20240523	123500	14132230	961	961	961	961	6
464	20240523	123400	14126464	961	961	961	961	0
465	20240523	123300	14126464	961	963	963	961	15
466	20240523	123200	14112046	964	964	964	964	0
467	20240523	123100	14112046	964	964	964	964	0
468	20240523	123000	14112046	964	964	964	964	0
469	20240523	122900	14112046	964	964	964	964	0
470	20240523	122800	14112046	964	964	964	964	0
471	20240523	122700	14112046	964	964	964	964	0
472	20240523	122600	14112046	964	964	964	964	0
473	20240523	122500	14112046	964	964	964	964	0
474	20240523	122400	14112046	964	964	964	964	0
475	20240523	122300	14112046	964	964	964	964	1
476	20240523	122200	14111082	965	965	965	965	0
477	20240523	122100	14111082	965	965	965	965	0
478	20240523	122000	14111082	965	965	965	965	0
479	20240523	121900	14111082	965	965	965	965	0
480	20240523	121800	14111082	965	965	965	965	0
481	20240523	121700	14111082	965	965	965	965	0
482	20240523	121600	14111082	965	965	965	965	0
483	20240523	121500	14111082	965	965	965	965	0
484	20240523	121400	14111082	965	965	965	965	0
485	20240523	121300	14111082	965	965	965	965	0
486	20240523	121200	14111082	965	965	965	965	0
487	20240523	121100	14111082	965	965	965	965	0
488	20240523	121000	14111082	965	965	965	965	0
489	20240523	120900	14111082	965	965	965	965	0
490	20240523	120800	14111082	965	965	965	965	0
491	20240523	120700	14111082	965	965	965	965	0
492	20240523	120600	14111082	965	965	965	965	0
493	20240523	120500	14111082	965	965	965	965	0
494	20240523	120400	14111082	965	966	966	965	1399
495	20240523	120300	12760813	969	969	969	969	0
496	20240523	120200	12760813	969	969	969	969	0
497	20240523	120100	12760813	969	969	969	969	0
498	20240523	120000	12760813	969	969	969	969	0
499	20240523	115900	12760813	969	969	969	969	0
500	20240523	115800	12760813	969	969	969	969	0
501	20240523	115700	12760813	969	969	969	969	0
502	20240523	115600	12760813	969	969	969	969	0
503	20240523	115500	12760813	969	969	969	969	0
504	20240523	115400	12760813	969	969	969	969	0
505	20240523	115300	12760813	969	969	969	969	0
506	20240523	115200	12760813	969	969	969	969	0
507	20240523	115100	12760813	969	969	969	969	0
508	20240523	115000	12760813	969	969	969	969	0
509	20240523	114900	12760813	969	969	969	969	0
510	20240523	114800	12760813	969	969	969	969	0
511	20240523	114700	12760813	969	969	969	969	0
512	20240523	114600	12760813	969	969	969	969	0
513	20240523	114500	12760813	969	969	969	969	0
514	20240523	114400	12760813	969	969	969	969	0
515	20240523	114300	12760813	969	969	969	969	0
516	20240523	114200	12760813	969	969	969	969	0
517	20240523	114100	12760813	969	969	969	969	0
518	20240523	114000	12760813	969	969	969	969	103
519	20240523	113900	12661006	969	969	969	969	0
520	20240523	113800	12661006	969	969	969	969	0
521	20240523	113700	12661006	969	969	969	969	0
522	20240523	113600	12661006	969	969	969	969	0
523	20240523	113500	12661006	969	969	969	969	201
524	20240523	113400	12466237	969	969	969	969	0
525	20240523	113300	12466237	969	969	969	969	0
526	20240523	113200	12466237	969	967	969	966	11
527	20240523	113100	12455602	969	969	969	969	0
528	20240523	113000	12455602	969	969	969	969	1
529	20240523	112900	12454633	967	967	967	967	500
530	20240523	112800	11971133	969	969	969	969	0
531	20240523	112700	11971133	969	969	969	969	0
532	20240523	112600	11971133	969	968	969	968	13
533	20240523	112500	11958542	968	968	968	968	0
534	20240523	112400	11958542	968	968	968	968	0
535	20240523	112300	11958542	968	968	968	968	0
536	20240523	112200	11958542	968	968	968	968	0
537	20240523	112100	11958542	968	968	968	968	10
538	20240523	112000	11948862	968	968	968	968	0
539	20240523	111900	11948862	968	968	968	968	0
540	20240523	111800	11948862	968	968	968	968	0
541	20240523	111700	11948862	968	968	968	968	1
542	20240523	111600	11947894	967	967	967	967	0
543	20240523	111500	11947894	967	967	967	967	30
544	20240523	111400	11918884	967	967	967	967	0
545	20240523	111300	11918884	967	967	967	967	150
546	20240523	111200	11773834	967	967	967	967	0
547	20240523	111100	11773834	967	967	967	967	0
548	20240523	111000	11773834	967	967	967	967	100
549	20240523	110900	11677134	968	968	968	968	0
550	20240523	110800	11677134	968	968	968	968	0
551	20240523	110700	11677134	968	968	968	968	0
552	20240523	110600	11677134	968	968	968	968	0
553	20240523	110500	11677134	968	968	968	968	1
554	20240523	110400	11676166	967	967	967	967	415
555	20240523	110300	11274861	967	967	967	967	100
556	20240523	110200	11178161	967	967	967	967	0
557	20240523	110100	11178161	967	967	967	967	1
558	20240523	110000	11177194	966	966	966	966	0
559	20240523	105900	11177194	966	966	966	966	0
560	20240523	105800	11177194	966	966	966	966	0
561	20240523	105700	11177194	966	966	967	966	165
562	20240523	105600	11017800	966	966	966	966	1
563	20240523	105500	11016834	966	966	966	966	0
564	20240523	105400	11016834	966	966	966	966	0
565	20240523	105300	11016834	966	966	966	966	0
566	20240523	105200	11016834	966	964	966	964	274
567	20240523	105100	10752433	965	965	965	965	0
568	20240523	105000	10752433	965	960	965	960	2000
569	20240523	104900	8825841	960	960	960	960	0
570	20240523	104800	8825841	960	960	960	960	0
571	20240523	104700	8825841	960	960	960	960	0
572	20240523	104600	8825841	960	960	960	960	0
573	20240523	104500	8825841	960	955	960	955	104
574	20240523	104400	8726271	954	954	954	954	0
575	20240523	104300	8726271	954	954	954	954	150
576	20240523	104200	8583171	950	950	950	950	0
577	20240523	104100	8583171	950	950	954	950	25
578	20240523	104000	8559373	954	950	954	950	18
579	20240523	103900	8542237	950	950	954	950	25
580	20240523	103800	8518441	953	950	953	949	235
581	20240523	103700	8295373	946	955	955	946	2000
582	20240523	103600	6398256	962	962	962	962	0
583	20240523	103500	6398256	962	951	962	951	2007
584	20240523	103400	4473690	951	954	954	951	28
585	20240523	103300	4447017	951	951	954	951	29
586	20240523	103200	4419396	951	954	954	951	17
587	20240523	103100	4403202	951	951	954	951	24
588	20240523	103000	4380345	951	951	954	951	41
589	20240523	102900	4341279	954	951	954	951	17
590	20240523	102800	4325091	954	954	954	951	19
591	20240523	102700	4306986	951	951	954	951	25
592	20240523	102600	4283175	951	950	954	950	214
593	20240523	102500	4079840	950	950	950	950	0
594	20240523	102400	4079840	950	950	950	950	0
595	20240523	102300	4079840	950	950	950	950	1
596	20240523	102200	4078890	954	954	954	954	0
597	20240523	102100	4078890	954	952	954	952	8
598	20240523	102000	4071266	950	950	950	950	0
599	20240523	101900	4071266	950	950	950	950	0
600	20240523	101800	4071266	950	950	950	950	0
601	20240523	101700	4071266	950	950	950	950	0
602	20240523	101600	4071266	950	952	952	950	430
603	20240523	101500	3662407	954	954	954	954	0
604	20240523	101400	3662407	954	954	954	954	0
605	20240523	101300	3662407	954	954	954	954	0
606	20240523	101200	3662407	954	954	954	954	0
607	20240523	101100	3662407	954	954	954	954	0
608	20240523	101000	3662407	954	954	954	954	0
609	20240523	100900	3662407	954	954	954	954	0
610	20240523	100800	3662407	954	954	954	954	0
611	20240523	100700	3662407	954	954	954	954	0
612	20240523	100600	3662407	954	954	954	954	5
613	20240523	100500	3657637	954	954	954	954	0
614	20240523	100400	3657637	954	954	954	954	1
615	20240523	100300	3656683	953	953	953	953	0
616	20240523	100200	3656683	953	953	953	953	400
617	20240523	100100	3275483	953	953	953	953	0
618	20240523	100000	3275483	953	953	953	953	19
619	20240523	095900	3257376	952	952	952	952	24
620	20240523	095800	3234528	952	952	952	952	0
621	20240523	095700	3234528	952	952	952	952	0
622	20240523	095600	3234528	952	952	952	952	2
623	20240523	095500	3232624	952	952	952	952	9
624	20240523	095400	3224056	951	951	951	951	11
625	20240523	095300	3213595	951	951	951	951	8
626	20240523	095200	3205987	950	950	950	950	1
627	20240523	095100	3205037	949	949	949	949	21
628	20240523	095000	3185108	950	950	950	950	0
629	20240523	094900	3185108	950	950	950	950	0
630	20240523	094800	3185108	950	950	950	950	0
631	20240523	094700	3185108	950	950	950	950	1000
632	20240523	094600	2235108	950	950	950	950	21
633	20240523	094500	2215158	950	950	950	950	41
634	20240523	094400	2176208	949	949	949	949	0
635	20240523	094300	2176208	949	949	949	949	0
636	20240523	094200	2176208	949	949	949	949	0
637	20240523	094100	2176208	949	949	949	949	20
638	20240523	094000	2157228	950	950	950	950	0
639	20240523	093900	2157228	950	950	950	950	0
640	20240523	093800	2157228	950	950	950	950	62
641	20240523	093700	2098328	950	950	950	950	10
642	20240523	093600	2088828	950	950	950	950	12
643	20240523	093500	2077428	951	951	951	951	0
644	20240523	093400	2077428	951	951	951	951	285
645	20240523	093300	1806393	951	951	951	951	0
646	20240523	093200	1806393	951	951	951	951	420
647	20240523	093100	1406973	951	951	951	951	0
648	20240523	093000	1406973	951	951	951	951	0
649	20240523	092900	1406973	951	951	951	951	12
650	20240523	092800	1395561	950	950	950	950	0
651	20240523	092700	1395561	950	950	950	950	0
652	20240523	092600	1395561	950	950	950	950	0
653	20240523	092500	1395561	950	950	950	950	4
654	20240523	092400	1391761	951	951	951	951	0
655	20240523	092300	1391761	951	951	951	951	0
656	20240523	092200	1391761	951	951	951	951	0
657	20240523	092100	1391761	951	951	951	951	0
658	20240523	092000	1391761	951	951	951	951	16
659	20240523	091900	1376545	950	950	950	950	0
660	20240523	091800	1376545	950	950	950	950	0
661	20240523	091700	1376545	950	950	950	950	0
662	20240523	091600	1376545	950	950	950	950	174
663	20240523	091500	1211245	951	951	951	951	200
664	20240523	091400	1021045	952	952	952	952	0
665	20240523	091300	1021045	952	952	952	952	0
666	20240523	091200	1021045	952	952	952	952	0
667	20240523	091100	1021045	952	952	952	952	0
668	20240523	091000	1021045	952	952	952	952	100
669	20240523	090900	925845	953	953	953	951	503
670	20240523	090800	447488	952	952	952	952	349
671	20240523	090700	115240	955	955	955	955	0
672	20240523	090600	115240	955	955	955	955	0
673	20240523	090500	115240	955	955	955	955	1
674	20240523	090400	114285	952	952	952	952	0
675	20240523	090300	114285	952	952	952	952	0
676	20240523	090200	114285	952	952	952	952	0
677	20240523	090100	114285	952	952	952	952	105
678	20240523	090000	14325	955	955	955	955	15