KissMeData/138360/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201800	90677489	935	935	935	935	81
3	20240523	201700	90677489	935	935	935	935	0
4	20240523	201600	90677489	935	935	935	935	0
5	20240523	201500	90677489	935	935	935	935	0
6	20240523	201400	90677489	935	935	935	935	0
7	20240523	201300	90677489	935	935	935	935	0
8	20240523	201200	90677489	935	935	935	935	0
9	20240523	201100	90677489	935	935	935	935	0
10	20240523	201000	90677489	935	935	935	935	0
11	20240523	200900	90677489	935	935	935	935	0
12	20240523	200800	90677489	935	935	935	935	0
13	20240523	200700	90677489	935	935	935	935	0
14	20240523	200600	90677489	935	935	935	935	0
15	20240523	200500	90677489	935	935	935	935	0
16	20240523	200400	90677489	935	935	935	935	0
17	20240523	200300	90677489	935	935	935	935	0
18	20240523	200200	90677489	935	935	935	935	0
19	20240523	200100	90677489	935	935	935	935	0
20	20240523	200000	90677489	935	935	935	935	0
21	20240523	195900	90677489	935	935	935	935	0
22	20240523	195800	90677489	935	935	935	935	0
23	20240523	195700	90677489	935	935	935	935	0
24	20240523	195600	90677489	935	935	935	935	0
25	20240523	195500	90677489	935	935	935	935	0
26	20240523	195400	90677489	935	935	935	935	0
27	20240523	195300	90677489	935	935	935	935	0
28	20240523	195200	90677489	935	935	935	935	0
29	20240523	195100	90677489	935	935	935	935	0
30	20240523	195000	90677489	935	935	935	935	0
31	20240523	194900	90677489	935	935	935	935	0
32	20240523	194800	90677489	935	935	935	935	81
33	20240523	194700	90677489	935	935	935	935	0
34	20240523	194600	90677489	935	935	935	935	0
35	20240523	194500	90677489	935	935	935	935	0
36	20240523	194400	90677489	935	935	935	935	0
37	20240523	194300	90677489	935	935	935	935	0
38	20240523	194200	90677489	935	935	935	935	0
39	20240523	194100	90677489	935	935	935	935	0
40	20240523	194000	90677489	935	935	935	935	0
41	20240523	193900	90677489	935	935	935	935	0
42	20240523	193800	90677489	935	935	935	935	0
43	20240523	193700	90677489	935	935	935	935	0
44	20240523	193600	90677489	935	935	935	935	0
45	20240523	193500	90677489	935	935	935	935	0
46	20240523	193400	90677489	935	935	935	935	0
47	20240523	193300	90677489	935	935	935	935	0
48	20240523	193200	90677489	935	935	935	935	0
49	20240523	193100	90677489	935	935	935	935	0
50	20240523	193000	90677489	935	935	935	935	0
51	20240523	192900	90677489	935	935	935	935	0
52	20240523	192800	90677489	935	935	935	935	0
53	20240523	192700	90677489	935	935	935	935	0
54	20240523	192600	90677489	935	935	935	935	0
55	20240523	192500	90677489	935	935	935	935	0
56	20240523	192400	90677489	935	935	935	935	0
57	20240523	192300	90677489	935	935	935	935	0
58	20240523	192200	90677489	935	935	935	935	0
59	20240523	192100	90677489	935	935	935	935	0
60	20240523	192000	90677489	935	935	935	935	0
61	20240523	191900	90677489	935	935	935	935	0
62	20240523	191800	90677489	935	935	935	935	81
63	20240523	191700	90677489	935	935	935	935	0
64	20240523	191600	90677489	935	935	935	935	0
65	20240523	191500	90677489	935	935	935	935	0
66	20240523	191400	90677489	935	935	935	935	0
67	20240523	191300	90677489	935	935	935	935	0
68	20240523	191200	90677489	935	935	935	935	0
69	20240523	191100	90677489	935	935	935	935	0
70	20240523	191000	90677489	935	935	935	935	0
71	20240523	190900	90677489	935	935	935	935	0
72	20240523	190800	90677489	935	935	935	935	0
73	20240523	190700	90677489	935	935	935	935	0
74	20240523	190600	90677489	935	935	935	935	0
75	20240523	190500	90677489	935	935	935	935	0
76	20240523	190400	90677489	935	935	935	935	0
77	20240523	190300	90677489	935	935	935	935	0
78	20240523	190200	90677489	935	935	935	935	0
79	20240523	190100	90677489	935	935	935	935	0
80	20240523	190000	90677489	935	935	935	935	0
81	20240523	185900	90677489	935	935	935	935	0
82	20240523	185800	90677489	935	935	935	935	0
83	20240523	185700	90677489	935	935	935	935	0
84	20240523	185600	90677489	935	935	935	935	0
85	20240523	185500	90677489	935	935	935	935	0
86	20240523	185400	90677489	935	935	935	935	0
87	20240523	185300	90677489	935	935	935	935	0
88	20240523	185200	90677489	935	935	935	935	0
89	20240523	185100	90677489	935	935	935	935	0
90	20240523	185000	90677489	935	935	935	935	0
91	20240523	184900	90677489	935	935	935	935	0
92	20240523	184800	90677489	935	935	935	935	81
93	20240523	184700	90677489	935	935	935	935	0
94	20240523	184600	90677489	935	935	935	935	0
95	20240523	184500	90677489	935	935	935	935	0
96	20240523	184400	90677489	935	935	935	935	0
97	20240523	184300	90677489	935	935	935	935	0
98	20240523	184200	90677489	935	935	935	935	0
99	20240523	184100	90677489	935	935	935	935	0
100	20240523	184000	90677489	935	935	935	935	0
101	20240523	183900	90677489	935	935	935	935	0
102	20240523	183800	90677489	935	935	935	935	0
103	20240523	183700	90677489	935	935	935	935	0
104	20240523	183600	90677489	935	935	935	935	0
105	20240523	183500	90677489	935	935	935	935	0
106	20240523	183400	90677489	935	935	935	935	0
107	20240523	183300	90677489	935	935	935	935	0
108	20240523	183200	90677489	935	935	935	935	0
109	20240523	183100	90677489	935	935	935	935	0
110	20240523	183000	90677489	935	935	935	935	0
111	20240523	182900	90677489	935	935	935	935	0
112	20240523	182800	90677489	935	935	935	935	0
113	20240523	182700	90677489	935	935	935	935	0
114	20240523	182600	90677489	935	935	935	935	0
115	20240523	182500	90677489	935	935	935	935	0
116	20240523	182400	90677489	935	935	935	935	0
117	20240523	182300	90677489	935	935	935	935	0
118	20240523	182200	90677489	935	935	935	935	0
119	20240523	182100	90677489	935	935	935	935	0
120	20240523	182000	90677489	935	935	935	935	0
121	20240523	181900	90677489	935	935	935	935	0
122	20240523	181800	90677489	935	935	935	935	81
123	20240523	181700	90677489	935	935	935	935	0
124	20240523	181600	90677489	935	935	935	935	0
125	20240523	181500	90677489	935	935	935	935	0
126	20240523	181400	90677489	935	935	935	935	0
127	20240523	181300	90677489	935	935	935	935	0
128	20240523	181200	90677489	935	935	935	935	0
129	20240523	181100	90677489	935	935	935	935	0
130	20240523	181000	90677489	935	935	935	935	0
131	20240523	180900	90677489	935	935	935	935	0
132	20240523	180800	90677489	935	935	935	935	0
133	20240523	180700	90677489	935	935	935	935	0
134	20240523	180600	90677489	935	935	935	935	0
135	20240523	180500	90677489	935	935	935	935	0
136	20240523	180400	90677489	935	935	935	935	0
137	20240523	180300	90677489	935	935	935	935	0
138	20240523	180200	90677489	935	935	935	935	0
139	20240523	180100	90677489	935	935	935	935	0
140	20240523	180000	90677489	935	935	935	935	0
141	20240523	175900	90677489	935	935	935	935	0
142	20240523	175800	90677489	935	935	935	935	0
143	20240523	175700	90677489	935	935	935	935	0
144	20240523	175600	90677489	935	935	935	935	0
145	20240523	175500	90677489	935	935	935	935	0
146	20240523	175400	90677489	935	935	935	935	0
147	20240523	175300	90677489	935	935	935	935	0
148	20240523	175200	90677489	935	935	935	935	0
149	20240523	175100	90677489	935	935	935	935	0
150	20240523	175000	90677489	935	935	935	935	0
151	20240523	174900	90677489	935	935	935	935	0
152	20240523	174800	90677489	935	935	935	935	81
153	20240523	174700	90677489	935	935	935	935	0
154	20240523	174600	90677489	935	935	935	935	0
155	20240523	174500	90677489	935	935	935	935	0
156	20240523	174400	90677489	935	935	935	935	0
157	20240523	174300	90677489	935	935	935	935	0
158	20240523	174200	90677489	935	935	935	935	0
159	20240523	174100	90677489	935	935	935	935	0
160	20240523	174000	90677489	935	935	935	935	0
161	20240523	173900	90677489	935	935	935	935	0
162	20240523	173800	90677489	935	935	935	935	0
163	20240523	173700	90677489	935	935	935	935	0
164	20240523	173600	90677489	935	935	935	935	0
165	20240523	173500	90677489	935	935	935	935	0
166	20240523	173400	90677489	935	935	935	935	0
167	20240523	173300	90677489	935	935	935	935	0
168	20240523	173200	90677489	935	935	935	935	0
169	20240523	173100	90677489	935	935	935	935	0
170	20240523	173000	90677489	935	935	935	935	0
171	20240523	172900	90677489	935	935	935	935	0
172	20240523	172800	90677489	935	935	935	935	0
173	20240523	172700	90677489	935	935	935	935	0
174	20240523	172600	90677489	935	935	935	935	0
175	20240523	172500	90677489	935	935	935	935	0
176	20240523	172400	90677489	935	935	935	935	0
177	20240523	172300	90677489	935	935	935	935	0
178	20240523	172200	90677489	935	935	935	935	0
179	20240523	172100	90677489	935	935	935	935	0
180	20240523	172000	90677489	935	935	935	935	0
181	20240523	171900	90677489	935	935	935	935	0
182	20240523	171800	90677489	935	935	935	935	81
183	20240523	171700	90677489	935	935	935	935	0
184	20240523	171600	90677489	935	935	935	935	0
185	20240523	171500	90677489	935	935	935	935	0
186	20240523	171400	90677489	935	935	935	935	0
187	20240523	171300	90677489	935	935	935	935	0
188	20240523	171200	90677489	935	935	935	935	0
189	20240523	171100	90677489	935	935	935	935	0
190	20240523	171000	90677489	935	935	935	935	0
191	20240523	170900	90677489	935	935	935	935	0
192	20240523	170800	90677489	935	935	935	935	0
193	20240523	170700	90677489	935	935	935	935	0
194	20240523	170600	90677489	935	935	935	935	0
195	20240523	170500	90677489	935	935	935	935	0
196	20240523	170400	90677489	935	935	935	935	0
197	20240523	170300	90677489	935	935	935	935	0
198	20240523	170200	90677489	935	935	935	935	0
199	20240523	170100	90677489	935	935	935	935	0
200	20240523	170000	90677489	935	935	935	935	0
201	20240523	165900	90677489	935	935	935	935	0
202	20240523	165800	90677489	935	935	935	935	0
203	20240523	165700	90677489	935	935	935	935	0
204	20240523	165600	90677489	935	935	935	935	0
205	20240523	165500	90677489	935	935	935	935	0
206	20240523	165400	90677489	935	935	935	935	0
207	20240523	165300	90677489	935	935	935	935	0
208	20240523	165200	90677489	935	935	935	935	0
209	20240523	165100	90677489	935	935	935	935	0
210	20240523	165000	90677489	935	935	935	935	0
211	20240523	164900	90677489	935	935	935	935	0
212	20240523	164800	90677489	935	935	935	935	81
213	20240523	164700	90677489	935	935	935	935	0
214	20240523	164600	90677489	935	935	935	935	0
215	20240523	164500	90677489	935	935	935	935	0
216	20240523	164400	90677489	935	935	935	935	0
217	20240523	164300	90677489	935	935	935	935	0
218	20240523	164200	90677489	935	935	935	935	0
219	20240523	164100	90677489	935	935	935	935	0
220	20240523	164000	90677489	935	935	935	935	0
221	20240523	163900	90677489	935	935	935	935	0
222	20240523	163800	90677489	935	935	935	935	0
223	20240523	163700	90677489	935	935	935	935	0
224	20240523	163600	90677489	935	935	935	935	0
225	20240523	163500	90677489	935	935	935	935	0
226	20240523	163400	90677489	935	935	935	935	0
227	20240523	163300	90677489	935	935	935	935	0
228	20240523	163200	90677489	935	935	935	935	0
229	20240523	163100	90677489	935	935	935	935	0
230	20240523	163000	90677489	935	935	935	935	0
231	20240523	162900	90677489	935	935	935	935	0
232	20240523	162800	90677489	935	935	935	935	0
233	20240523	162700	90677489	935	935	935	935	0
234	20240523	162600	90677489	935	935	935	935	0
235	20240523	162500	90677489	935	935	935	935	0
236	20240523	162400	90677489	935	935	935	935	0
237	20240523	162300	90677489	935	935	935	935	0
238	20240523	162200	90677489	935	935	935	935	0
239	20240523	162100	90677489	935	935	935	935	0
240	20240523	162000	90677489	935	935	935	935	0
241	20240523	161900	90677489	935	935	935	935	0
242	20240523	161800	90677489	935	935	935	935	81
243	20240523	161700	90677489	935	935	935	935	0
244	20240523	161600	90677489	935	935	935	935	0
245	20240523	161500	90677489	935	935	935	935	0
246	20240523	161400	90677489	935	935	935	935	0
247	20240523	161300	90677489	935	935	935	935	0
248	20240523	161200	90677489	935	935	935	935	0
249	20240523	161100	90677489	935	935	935	935	0
250	20240523	161000	90677489	935	935	935	935	0
251	20240523	160900	90677489	935	935	935	935	0
252	20240523	160800	90677489	935	935	935	935	0
253	20240523	160700	90677489	935	935	935	935	0
254	20240523	160600	90677489	935	935	935	935	0
255	20240523	160500	90677489	935	935	935	935	0
256	20240523	160400	90677489	935	935	935	935	0
257	20240523	160300	90677489	935	935	935	935	0
258	20240523	160200	90677489	935	935	935	935	0
259	20240523	160100	90677489	935	935	935	935	0
260	20240523	160000	90677489	935	935	935	935	0
261	20240523	155900	90677489	935	935	935	935	0
262	20240523	155800	90677489	935	935	935	935	0
263	20240523	155700	90677489	935	935	935	935	0
264	20240523	155600	90677489	935	935	935	935	0
265	20240523	155500	90677489	935	935	935	935	0
266	20240523	155400	90677489	935	935	935	935	0
267	20240523	155300	90677489	935	935	935	935	0
268	20240523	155200	90677489	935	935	935	935	0
269	20240523	155100	90677489	935	935	935	935	0
270	20240523	155000	90677489	935	935	935	935	0
271	20240523	154900	90677489	935	935	935	935	0
272	20240523	154800	90677489	935	935	935	935	81
273	20240523	154700	90677489	935	935	935	935	0
274	20240523	154600	90677489	935	935	935	935	0
275	20240523	154500	90677489	935	935	935	935	0
276	20240523	154400	90677489	935	935	935	935	0
277	20240523	154300	90677489	935	935	935	935	0
278	20240523	154200	90677489	935	935	935	935	0
279	20240523	154100	90677489	935	935	935	935	0
280	20240523	154000	90677489	935	935	935	935	0
281	20240523	153900	90677489	935	935	935	935	0
282	20240523	153800	90677489	935	935	935	935	0
283	20240523	153700	90677489	935	935	935	935	0
284	20240523	153600	90677489	935	935	935	935	0
285	20240523	153500	90677489	935	935	935	935	0
286	20240523	153400	90677489	935	935	935	935	0
287	20240523	153300	90677489	935	935	935	935	0
288	20240523	153200	90677489	935	935	935	935	0
289	20240523	153100	90677489	935	935	935	935	0
290	20240523	153000	90677489	935	935	935	935	81
291	20240523	152900	90601754	924	924	924	924	0
292	20240523	152800	90601754	924	924	924	924	0
293	20240523	152700	90601754	924	924	924	924	0
294	20240523	152600	90601754	924	924	924	924	0
295	20240523	152500	90601754	924	924	924	924	0
296	20240523	152400	90601754	924	924	924	924	0
297	20240523	152300	90601754	924	924	924	924	0
298	20240523	152200	90601754	924	924	924	924	0
299	20240523	152100	90601754	924	924	924	924	0
300	20240523	152000	90601754	924	924	924	924	0
301	20240523	151900	90601754	924	936	936	924	1135
302	20240523	151800	89552894	924	924	936	924	3167
303	20240523	151700	86626466	936	936	936	936	0
304	20240523	151600	86626466	936	936	936	924	1370
305	20240523	151500	85359746	923	923	924	923	2011
306	20240523	151400	83503583	937	935	937	935	6943
307	20240523	151300	77007521	925	925	925	925	264
308	20240523	151200	76763321	936	929	936	925	518
309	20240523	151100	76283364	936	936	936	936	0
310	20240523	151000	76283364	936	936	936	936	0
311	20240523	150900	76283364	936	936	936	936	0
312	20240523	150800	76283364	936	936	936	936	0
313	20240523	150700	76283364	936	936	936	936	0
314	20240523	150600	76283364	936	935	936	935	10
315	20240523	150500	76274010	936	936	936	936	0
316	20240523	150400	76274010	936	936	936	936	0
317	20240523	150300	76274010	936	933	936	933	3000
318	20240523	150200	73469077	934	930	934	929	44
319	20240523	150100	73428156	930	930	930	930	0
320	20240523	150000	73428156	930	929	930	929	12
321	20240523	145900	73417000	929	930	930	928	4088
322	20240523	145800	69620756	934	934	934	934	255
323	20240523	145700	69382586	935	935	935	935	1
324	20240523	145600	69381651	935	930	935	930	17
325	20240523	145500	69365816	935	935	935	935	0
326	20240523	145400	69365816	935	935	935	935	140
327	20240523	145300	69234916	935	935	935	935	0
328	20240523	145200	69234916	935	935	935	935	0
329	20240523	145100	69234916	935	935	935	935	5
330	20240523	145000	69230241	930	930	930	930	7
331	20240523	144900	69223731	935	935	935	935	0
332	20240523	144800	69223731	935	935	935	935	5
333	20240523	144700	69219056	930	930	930	930	4479
334	20240523	144600	65053586	930	930	930	930	1000
335	20240523	144500	64123586	936	936	936	936	0
336	20240523	144400	64123586	936	936	936	936	0
337	20240523	144300	64123586	936	936	936	936	0
338	20240523	144200	64123586	936	936	936	936	0
339	20240523	144100	64123586	936	936	936	936	0
340	20240523	144000	64123586	936	936	936	936	0
341	20240523	143900	64123586	936	936	936	936	0
342	20240523	143800	64123586	936	936	936	936	0
343	20240523	143700	64123586	936	936	936	936	5
344	20240523	143600	64118906	930	930	930	930	596
345	20240523	143500	63564626	936	936	936	936	0
346	20240523	143400	63564626	936	936	936	936	0
347	20240523	143300	63564626	936	931	936	931	428
348	20240523	143200	63165718	934	934	934	934	0
349	20240523	143100	63165718	934	934	934	934	0
350	20240523	143000	63165718	934	934	934	934	0
351	20240523	142900	63165718	934	934	934	934	8
352	20240523	142800	63158246	934	934	934	934	56
353	20240523	142700	63105942	934	934	934	934	0
354	20240523	142600	63105942	934	934	934	934	0
355	20240523	142500	63105942	934	934	934	934	0
356	20240523	142400	63105942	934	934	934	934	0
357	20240523	142300	63105942	934	934	934	934	0
358	20240523	142200	63105942	934	934	934	934	10
359	20240523	142100	63096602	934	934	934	934	0
360	20240523	142000	63096602	934	934	934	934	50
361	20240523	141900	63049902	936	936	936	936	0
362	20240523	141800	63049902	936	936	936	936	0
363	20240523	141700	63049902	936	936	936	936	0
364	20240523	141600	63049902	936	936	936	936	0
365	20240523	141500	63049902	936	936	936	936	0
366	20240523	141400	63049902	936	936	936	936	0
367	20240523	141300	63049902	936	936	936	936	0
368	20240523	141200	63049902	936	936	936	936	10
369	20240523	141100	63040542	935	935	935	935	0
370	20240523	141000	63040542	935	935	935	935	106
371	20240523	140900	62941432	935	935	935	935	0
372	20240523	140800	62941432	935	935	935	935	0
373	20240523	140700	62941432	935	935	935	935	50
374	20240523	140600	62894682	935	935	935	935	0
375	20240523	140500	62894682	935	935	935	935	0
376	20240523	140400	62894682	935	935	935	935	0
377	20240523	140300	62894682	935	935	935	935	0
378	20240523	140200	62894682	935	928	935	928	51
379	20240523	140100	62847005	936	929	936	929	150
380	20240523	140000	62707365	927	927	927	927	0
381	20240523	135900	62707365	927	927	927	927	0
382	20240523	135800	62707365	927	927	927	927	0
383	20240523	135700	62707365	927	927	927	927	0
384	20240523	135600	62707365	927	928	928	927	1012
385	20240523	135500	61769230	933	933	933	933	40
386	20240523	135400	61731910	934	934	934	934	0
387	20240523	135300	61731910	934	934	934	934	0
388	20240523	135200	61731910	934	934	934	934	0
389	20240523	135100	61731910	934	934	934	934	0
390	20240523	135000	61731910	934	934	934	934	0
391	20240523	134900	61731910	934	934	934	934	0
392	20240523	134800	61731910	934	934	934	934	0
393	20240523	134700	61731910	934	934	934	934	446
394	20240523	134600	61315346	935	935	935	935	0
395	20240523	134500	61315346	935	935	935	935	0
396	20240523	134400	61315346	935	935	935	935	0
397	20240523	134300	61315346	935	935	935	935	0
398	20240523	134200	61315346	935	935	935	935	0
399	20240523	134100	61315346	935	935	935	935	500
400	20240523	134000	60847846	939	939	939	939	0
401	20240523	133900	60847846	939	939	939	939	0
402	20240523	133800	60847846	939	939	939	939	110
403	20240523	133700	60744556	939	939	939	939	0
404	20240523	133600	60744556	939	939	939	939	0
405	20240523	133500	60744556	939	939	939	939	0
406	20240523	133400	60744556	939	939	939	939	0
407	20240523	133300	60744556	939	939	939	939	0
408	20240523	133200	60744556	939	939	939	939	0
409	20240523	133100	60744556	939	939	939	939	0
410	20240523	133000	60744556	939	939	939	939	10
411	20240523	132900	60735166	934	934	934	934	0
412	20240523	132800	60735166	934	934	934	934	0
413	20240523	132700	60735166	934	934	934	934	0
414	20240523	132600	60735166	934	934	934	934	0
415	20240523	132500	60735166	934	934	934	934	50
416	20240523	132400	60688466	934	934	934	934	0
417	20240523	132300	60688466	934	934	934	934	0
418	20240523	132200	60688466	934	937	937	934	786
419	20240523	132100	59953973	945	945	945	945	0
420	20240523	132000	59953973	945	945	945	945	0
421	20240523	131900	59953973	945	945	945	945	0
422	20240523	131800	59953973	945	945	945	945	0
423	20240523	131700	59953973	945	945	945	945	0
424	20240523	131600	59953973	945	945	945	945	0
425	20240523	131500	59953973	945	945	945	945	0
426	20240523	131400	59953973	945	945	945	945	0
427	20240523	131300	59953973	945	945	945	945	0
428	20240523	131200	59953973	945	945	945	945	0
429	20240523	131100	59953973	945	945	945	945	0
430	20240523	131000	59953973	945	945	945	945	1
431	20240523	130900	59953028	937	937	937	937	0
432	20240523	130800	59953028	937	937	937	937	0
433	20240523	130700	59953028	937	937	937	937	0
434	20240523	130600	59953028	937	937	937	937	0
435	20240523	130500	59953028	937	937	937	937	0
436	20240523	130400	59953028	937	937	937	937	0
437	20240523	130300	59953028	937	937	937	937	0
438	20240523	130200	59953028	937	937	937	937	0
439	20240523	130100	59953028	937	937	937	937	0
440	20240523	130000	59953028	937	937	937	937	1
441	20240523	125900	59952091	946	946	946	946	0
442	20240523	125800	59952091	946	946	946	946	1
443	20240523	125700	59951145	937	937	937	937	0
444	20240523	125600	59951145	937	937	937	937	0
445	20240523	125500	59951145	937	937	937	937	0
446	20240523	125400	59951145	937	937	937	937	900
447	20240523	125300	59107845	937	937	937	937	1000
448	20240523	125200	58170845	948	948	948	948	2
449	20240523	125100	58168949	934	945	945	934	251
450	20240523	125000	57932361	948	948	948	948	0
451	20240523	124900	57932361	948	948	948	948	0
452	20240523	124800	57932361	948	948	948	948	0
453	20240523	124700	57932361	948	947	951	947	115
454	20240523	124600	57823327	946	945	946	945	2808
455	20240523	124500	55169766	945	945	945	945	0
456	20240523	124400	55169766	945	945	945	945	0
457	20240523	124300	55169766	945	945	945	945	0
458	20240523	124200	55169766	945	945	945	945	1
459	20240523	124100	55168821	939	939	939	939	252
460	20240523	124000	54932193	945	942	945	941	4141
461	20240523	123900	51026682	942	942	942	942	0
462	20240523	123800	51026682	942	942	942	942	0
463	20240523	123700	51026682	942	942	942	942	0
464	20240523	123600	51026682	942	942	942	942	1
465	20240523	123500	51025740	942	942	942	942	0
466	20240523	123400	51025740	942	942	942	942	12
467	20240523	123300	51014436	942	942	942	942	0
468	20240523	123200	51014436	942	942	942	942	800
469	20240523	123100	50260836	942	942	942	942	0
470	20240523	123000	50260836	942	942	942	942	0
471	20240523	122900	50260836	942	942	942	942	50
472	20240523	122800	50213736	942	942	942	942	0
473	20240523	122700	50213736	942	942	942	942	0
474	20240523	122600	50213736	942	942	942	942	36
475	20240523	122500	50179824	943	943	943	943	0
476	20240523	122400	50179824	943	942	943	942	90
477	20240523	122300	50095014	943	943	943	943	136
478	20240523	122200	49966766	943	943	943	943	0
479	20240523	122100	49966766	943	943	943	943	0
480	20240523	122000	49966766	943	943	943	943	0
481	20240523	121900	49966766	943	943	943	943	364
482	20240523	121800	49623514	943	943	943	943	0
483	20240523	121700	49623514	943	943	943	943	0
484	20240523	121600	49623514	943	943	943	943	0
485	20240523	121500	49623514	943	943	943	943	0
486	20240523	121400	49623514	943	943	943	943	0
487	20240523	121300	49623514	943	943	943	943	0
488	20240523	121200	49623514	943	943	943	943	0
489	20240523	121100	49623514	943	943	943	943	0
490	20240523	121000	49623514	943	943	943	943	0
491	20240523	120900	49623514	943	943	943	943	0
492	20240523	120800	49623514	943	943	943	943	0
493	20240523	120700	49623514	943	943	943	943	0
494	20240523	120600	49623514	943	943	943	943	0
495	20240523	120500	49623514	943	943	943	943	4
496	20240523	120400	49619742	943	943	943	943	0
497	20240523	120300	49619742	943	943	943	943	0
498	20240523	120200	49619742	943	943	943	943	0
499	20240523	120100	49619742	943	943	943	943	0
500	20240523	120000	49619742	943	943	943	943	167
501	20240523	115900	49462261	943	943	943	943	0
502	20240523	115800	49462261	943	943	943	943	0
503	20240523	115700	49462261	943	943	943	943	341
504	20240523	115600	49140698	943	943	943	943	0
505	20240523	115500	49140698	943	943	943	943	0
506	20240523	115400	49140698	943	943	943	943	0
507	20240523	115300	49140698	943	943	943	943	73
508	20240523	115200	49071859	943	943	943	943	3
509	20240523	115100	49069030	939	939	939	939	0
510	20240523	115000	49069030	939	939	939	939	6
511	20240523	114900	49063396	935	936	936	935	25
512	20240523	114800	49040020	935	935	935	935	0
513	20240523	114700	49040020	935	935	935	935	0
514	20240523	114600	49040020	935	935	935	935	0
515	20240523	114500	49040020	935	935	935	935	25
516	20240523	114400	49016645	935	935	935	935	0
517	20240523	114300	49016645	935	935	935	935	0
518	20240523	114200	49016645	935	935	935	935	0
519	20240523	114100	49016645	935	935	935	935	200
520	20240523	114000	48829645	945	945	945	945	0
521	20240523	113900	48829645	945	945	945	945	10
522	20240523	113800	48820195	945	945	945	945	0
523	20240523	113700	48820195	945	945	945	945	0
524	20240523	113600	48820195	945	945	945	945	0
525	20240523	113500	48820195	945	945	945	945	1000
526	20240523	113400	47875195	945	945	945	945	0
527	20240523	113300	47875195	945	935	945	931	92
528	20240523	113200	47789231	945	945	945	945	0
529	20240523	113100	47789231	945	944	945	944	7102
530	20240523	113000	41080875	933	933	933	933	0
531	20240523	112900	41080875	933	943	944	933	252
532	20240523	112800	40843059	942	937	942	937	70
533	20240523	112700	40777369	937	937	937	937	0
534	20240523	112600	40777369	937	937	937	937	400
535	20240523	112500	40402569	944	944	944	944	0
536	20240523	112400	40402569	944	937	944	937	1000
537	20240523	112300	39460788	937	937	937	937	0
538	20240523	112200	39460788	937	937	937	937	0
539	20240523	112100	39460788	937	937	937	937	12
540	20240523	112000	39449544	936	932	936	932	3302
541	20240523	111900	36366946	927	927	927	927	0
542	20240523	111800	36366946	927	927	927	927	0
543	20240523	111700	36366946	927	927	927	927	0
544	20240523	111600	36366946	927	927	927	927	0
545	20240523	111500	36366946	927	927	927	927	0
546	20240523	111400	36366946	927	927	927	927	0
547	20240523	111300	36366946	927	927	927	927	0
548	20240523	111200	36366946	927	927	927	927	0
549	20240523	111100	36366946	927	927	927	927	0
550	20240523	111000	36366946	927	926	927	926	191
551	20240523	110900	36189975	926	926	926	926	0
552	20240523	110800	36189975	926	926	926	926	0
553	20240523	110700	36189975	926	926	926	926	1
554	20240523	110600	36189049	925	925	925	925	668
555	20240523	110500	35571149	925	925	925	925	0
556	20240523	110400	35571149	925	925	925	925	0
557	20240523	110300	35571149	925	925	925	925	4
558	20240523	110200	35567449	925	925	925	925	0
559	20240523	110100	35567449	925	925	925	925	0
560	20240523	110000	35567449	925	925	925	925	30
561	20240523	105900	35539699	925	925	925	925	0
562	20240523	105800	35539699	925	925	925	925	0
563	20240523	105700	35539699	925	925	925	925	0
564	20240523	105600	35539699	925	925	925	925	0
565	20240523	105500	35539699	925	925	925	925	0
566	20240523	105400	35539699	925	925	925	925	0
567	20240523	105300	35539699	925	925	925	925	0
568	20240523	105200	35539699	925	925	925	925	1
569	20240523	105100	35538774	912	912	912	912	0
570	20240523	105000	35538774	912	912	912	912	0
571	20240523	104900	35538774	912	920	920	912	1077
572	20240523	104800	34554405	920	920	920	920	0
573	20240523	104700	34554405	920	920	920	920	0
574	20240523	104600	34554405	920	926	926	920	9850
575	20240523	104500	25488435	927	927	927	927	0
576	20240523	104400	25488435	927	927	927	927	0
577	20240523	104300	25488435	927	927	927	927	0
578	20240523	104200	25488435	927	927	927	927	0
579	20240523	104100	25488435	927	927	927	927	0
580	20240523	104000	25488435	927	927	927	927	0
581	20240523	103900	25488435	927	927	927	927	0
582	20240523	103800	25488435	927	927	927	927	0
583	20240523	103700	25488435	927	927	927	927	0
584	20240523	103600	25488435	927	927	927	927	0
585	20240523	103500	25488435	927	927	927	927	0
586	20240523	103400	25488435	927	927	927	927	7
587	20240523	103300	25481946	927	927	927	927	0
588	20240523	103200	25481946	927	927	927	927	4
589	20240523	103100	25478238	927	927	927	927	0
590	20240523	103000	25478238	927	927	927	927	1
591	20240523	102900	25477311	927	927	927	927	50
592	20240523	102800	25430961	927	927	927	927	0
593	20240523	102700	25430961	927	927	927	927	0
594	20240523	102600	25430961	927	927	927	927	29
595	20240523	102500	25404078	936	936	936	936	0
596	20240523	102400	25404078	936	936	936	936	1
597	20240523	102300	25403142	926	926	926	926	0
598	20240523	102200	25403142	926	926	926	926	65
599	20240523	102100	25342952	926	926	926	926	155
600	20240523	102000	25199422	922	917	922	917	3374
601	20240523	101900	22093932	915	915	915	915	0
602	20240523	101800	22093932	915	915	915	915	0
603	20240523	101700	22093932	915	915	915	915	592
604	20240523	101600	21552252	915	915	915	915	1
605	20240523	101500	21551337	915	915	915	915	1039
606	20240523	101400	20600652	915	915	915	915	0
607	20240523	101300	20600652	915	915	915	915	0
608	20240523	101200	20600652	915	915	915	915	462
609	20240523	101100	20177922	913	913	913	913	0
610	20240523	101000	20177922	913	913	913	913	0
611	20240523	100900	20177922	913	913	913	913	0
612	20240523	100800	20177922	913	913	913	913	0
613	20240523	100700	20177922	913	913	913	913	0
614	20240523	100600	20177922	913	913	913	913	1
615	20240523	100500	20177009	913	913	913	913	0
616	20240523	100400	20177009	913	913	913	913	0
617	20240523	100300	20177009	913	913	913	913	0
618	20240523	100200	20177009	913	913	913	913	0
619	20240523	100100	20177009	913	913	913	913	0
620	20240523	100000	20177009	913	913	913	913	0
621	20240523	095900	20177009	913	913	913	913	0
622	20240523	095800	20177009	913	914	914	912	4717
623	20240523	095700	15871397	913	913	913	913	0
624	20240523	095600	15871397	913	913	913	913	0
625	20240523	095500	15871397	913	914	914	913	1998
626	20240523	095400	14047175	916	916	916	916	0
627	20240523	095300	14047175	916	916	916	916	1
628	20240523	095200	14046259	916	916	916	916	0
629	20240523	095100	14046259	916	916	916	916	0
630	20240523	095000	14046259	916	916	916	916	0
631	20240523	094900	14046259	916	916	916	916	0
632	20240523	094800	14046259	916	916	916	916	6
633	20240523	094700	14040763	914	914	914	914	0
634	20240523	094600	14040763	914	914	914	914	0
635	20240523	094500	14040763	914	914	914	914	103
636	20240523	094400	13946621	916	916	916	916	0
637	20240523	094300	13946621	916	916	916	916	0
638	20240523	094200	13946621	916	916	916	916	1
639	20240523	094100	13945705	913	913	913	913	27
640	20240523	094000	13921054	913	913	913	913	0
641	20240523	093900	13921054	913	913	913	913	0
642	20240523	093800	13921054	913	913	913	913	900
643	20240523	093700	13099354	913	913	913	913	0
644	20240523	093600	13099354	913	913	913	913	3
645	20240523	093500	13096615	913	913	913	913	0
646	20240523	093400	13096615	913	913	913	913	0
647	20240523	093300	13096615	913	913	913	913	0
648	20240523	093200	13096615	913	913	913	913	503
649	20240523	093100	12637376	918	918	918	918	0
650	20240523	093000	12637376	918	913	918	913	145
651	20240523	092900	12504931	913	913	913	913	530
652	20240523	092800	12021041	913	913	913	913	858
653	20240523	092700	11237687	912	912	912	912	0
654	20240523	092600	11237687	912	912	912	912	1023
655	20240523	092500	10304711	918	918	918	918	0
656	20240523	092400	10304711	918	918	918	918	13
657	20240523	092300	10292777	918	918	918	918	17
658	20240523	092200	10277171	910	910	910	910	0
659	20240523	092100	10277171	910	910	910	910	0
660	20240523	092000	10277171	910	910	910	910	0
661	20240523	091900	10277171	910	911	911	910	2502
662	20240523	091800	7999756	911	911	911	911	476
663	20240523	091700	7566120	910	914	914	910	3602
664	20240523	091600	4278217	919	919	919	919	2
665	20240523	091500	4276379	914	914	914	914	444
666	20240523	091400	3870563	919	919	919	919	9
667	20240523	091300	3862292	919	914	919	914	102
668	20240523	091200	3769054	914	914	914	914	17
669	20240523	091100	3753516	913	914	914	913	214
670	20240523	091000	3558133	914	914	914	914	26
671	20240523	090900	3534369	914	914	914	914	100
672	20240523	090800	3442969	914	915	915	914	152
673	20240523	090700	3303961	921	921	921	921	100
674	20240523	090600	3211861	921	921	921	921	101
675	20240523	090500	3118840	921	921	921	921	309
676	20240523	090400	2834251	922	922	922	922	1
677	20240523	090300	2833329	921	921	921	921	503
678	20240523	090200	2370066	910	910	910	910	0
679	20240523	090100	2370066	910	910	910	910	0
680	20240523	090000	2370066	910	921	921	910	2580