KissMeData/023790/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	190600	73783621	969	969	969	969	3484
3	20240522	190500	73783621	969	969	969	969	0
4	20240522	190400	73783621	969	969	969	969	0
5	20240522	190300	73783621	969	969	969	969	0
6	20240522	190200	73783621	969	969	969	969	0
7	20240522	190100	73783621	969	969	969	969	0
8	20240522	190000	73783621	969	969	969	969	0
9	20240522	185900	73783621	969	969	969	969	0
10	20240522	185800	73783621	969	969	969	969	0
11	20240522	185700	73783621	969	969	969	969	0
12	20240522	185600	73783621	969	969	969	969	0
13	20240522	185500	73783621	969	969	969	969	0
14	20240522	185400	73783621	969	969	969	969	0
15	20240522	185300	73783621	969	969	969	969	0
16	20240522	185200	73783621	969	969	969	969	0
17	20240522	185100	73783621	969	969	969	969	0
18	20240522	185000	73783621	969	969	969	969	0
19	20240522	184900	73783621	969	969	969	969	0
20	20240522	184800	73783621	969	969	969	969	0
21	20240522	184700	73783621	969	969	969	969	0
22	20240522	184600	73783621	969	969	969	969	0
23	20240522	184500	73783621	969	969	969	969	0
24	20240522	184400	73783621	969	969	969	969	0
25	20240522	184300	73783621	969	969	969	969	0
26	20240522	184200	73783621	969	969	969	969	0
27	20240522	184100	73783621	969	969	969	969	0
28	20240522	184000	73783621	969	969	969	969	0
29	20240522	183900	73783621	969	969	969	969	0
30	20240522	183800	73783621	969	969	969	969	0
31	20240522	183700	73783621	969	969	969	969	0
32	20240522	183600	73783621	969	969	969	969	3484
33	20240522	183500	73783621	969	969	969	969	0
34	20240522	183400	73783621	969	969	969	969	0
35	20240522	183300	73783621	969	969	969	969	0
36	20240522	183200	73783621	969	969	969	969	0
37	20240522	183100	73783621	969	969	969	969	0
38	20240522	183000	73783621	969	969	969	969	0
39	20240522	182900	73783621	969	969	969	969	0
40	20240522	182800	73783621	969	969	969	969	0
41	20240522	182700	73783621	969	969	969	969	0
42	20240522	182600	73783621	969	969	969	969	0
43	20240522	182500	73783621	969	969	969	969	0
44	20240522	182400	73783621	969	969	969	969	0
45	20240522	182300	73783621	969	969	969	969	0
46	20240522	182200	73783621	969	969	969	969	0
47	20240522	182100	73783621	969	969	969	969	0
48	20240522	182000	73783621	969	969	969	969	0
49	20240522	181900	73783621	969	969	969	969	0
50	20240522	181800	73783621	969	969	969	969	0
51	20240522	181700	73783621	969	969	969	969	0
52	20240522	181600	73783621	969	969	969	969	0
53	20240522	181500	73783621	969	969	969	969	0
54	20240522	181400	73783621	969	969	969	969	0
55	20240522	181300	73783621	969	969	969	969	0
56	20240522	181200	73783621	969	969	969	969	0
57	20240522	181100	73783621	969	969	969	969	0
58	20240522	181000	73783621	969	969	969	969	0
59	20240522	180900	73783621	969	969	969	969	0
60	20240522	180800	73783621	969	969	969	969	0
61	20240522	180700	73783621	969	969	969	969	0
62	20240522	180600	73783621	969	969	969	969	3484
63	20240522	180500	73783621	969	969	969	969	0
64	20240522	180400	73783621	969	969	969	969	0
65	20240522	180300	73783621	969	969	969	969	0
66	20240522	180200	73783621	969	969	969	969	0
67	20240522	180100	73783621	969	969	969	969	0
68	20240522	180000	73783621	969	969	969	969	0
69	20240522	175900	73783621	969	969	969	969	0
70	20240522	175800	73783621	969	969	969	969	0
71	20240522	175700	73783621	969	969	969	969	0
72	20240522	175600	73783621	969	969	969	969	0
73	20240522	175500	73783621	969	969	969	969	0
74	20240522	175400	73783621	969	969	969	969	0
75	20240522	175300	73783621	969	969	969	969	0
76	20240522	175200	73783621	969	969	969	969	0
77	20240522	175100	73783621	969	969	969	969	0
78	20240522	175000	73783621	969	969	969	969	0
79	20240522	174900	73783621	969	969	969	969	0
80	20240522	174800	73783621	969	969	969	969	0
81	20240522	174700	73783621	969	969	969	969	0
82	20240522	174600	73783621	969	969	969	969	0
83	20240522	174500	73783621	969	969	969	969	0
84	20240522	174400	73783621	969	969	969	969	0
85	20240522	174300	73783621	969	969	969	969	0
86	20240522	174200	73783621	969	969	969	969	0
87	20240522	174100	73783621	969	969	969	969	0
88	20240522	174000	73783621	969	969	969	969	0
89	20240522	173900	73783621	969	969	969	969	0
90	20240522	173800	73783621	969	969	969	969	0
91	20240522	173700	73783621	969	969	969	969	0
92	20240522	173600	73783621	969	969	969	969	3484
93	20240522	173500	73783621	969	969	969	969	0
94	20240522	173400	73783621	969	969	969	969	0
95	20240522	173300	73783621	969	969	969	969	0
96	20240522	173200	73783621	969	969	969	969	0
97	20240522	173100	73783621	969	969	969	969	0
98	20240522	173000	73783621	969	969	969	969	0
99	20240522	172900	73783621	969	969	969	969	0
100	20240522	172800	73783621	969	969	969	969	0
101	20240522	172700	73783621	969	969	969	969	0
102	20240522	172600	73783621	969	969	969	969	0
103	20240522	172500	73783621	969	969	969	969	0
104	20240522	172400	73783621	969	969	969	969	0
105	20240522	172300	73783621	969	969	969	969	0
106	20240522	172200	73783621	969	969	969	969	0
107	20240522	172100	73783621	969	969	969	969	0
108	20240522	172000	73783621	969	969	969	969	0
109	20240522	171900	73783621	969	969	969	969	0
110	20240522	171800	73783621	969	969	969	969	0
111	20240522	171700	73783621	969	969	969	969	0
112	20240522	171600	73783621	969	969	969	969	0
113	20240522	171500	73783621	969	969	969	969	0
114	20240522	171400	73783621	969	969	969	969	0
115	20240522	171300	73783621	969	969	969	969	0
116	20240522	171200	73783621	969	969	969	969	0
117	20240522	171100	73783621	969	969	969	969	0
118	20240522	171000	73783621	969	969	969	969	0
119	20240522	170900	73783621	969	969	969	969	0
120	20240522	170800	73783621	969	969	969	969	0
121	20240522	170700	73783621	969	969	969	969	0
122	20240522	170600	73783621	969	969	969	969	3484
123	20240522	170500	73783621	969	969	969	969	0
124	20240522	170400	73783621	969	969	969	969	0
125	20240522	170300	73783621	969	969	969	969	0
126	20240522	170200	73783621	969	969	969	969	0
127	20240522	170100	73783621	969	969	969	969	0
128	20240522	170000	73783621	969	969	969	969	0
129	20240522	165900	73783621	969	969	969	969	0
130	20240522	165800	73783621	969	969	969	969	0
131	20240522	165700	73783621	969	969	969	969	0
132	20240522	165600	73783621	969	969	969	969	0
133	20240522	165500	73783621	969	969	969	969	0
134	20240522	165400	73783621	969	969	969	969	0
135	20240522	165300	73783621	969	969	969	969	0
136	20240522	165200	73783621	969	969	969	969	0
137	20240522	165100	73783621	969	969	969	969	0
138	20240522	165000	73783621	969	969	969	969	0
139	20240522	164900	73783621	969	969	969	969	0
140	20240522	164800	73783621	969	969	969	969	0
141	20240522	164700	73783621	969	969	969	969	0
142	20240522	164600	73783621	969	969	969	969	0
143	20240522	164500	73783621	969	969	969	969	0
144	20240522	164400	73783621	969	969	969	969	0
145	20240522	164300	73783621	969	969	969	969	0
146	20240522	164200	73783621	969	969	969	969	0
147	20240522	164100	73783621	969	969	969	969	0
148	20240522	164000	73783621	969	969	969	969	0
149	20240522	163900	73783621	969	969	969	969	0
150	20240522	163800	73783621	969	969	969	969	0
151	20240522	163700	73783621	969	969	969	969	0
152	20240522	163600	73783621	969	969	969	969	3484
153	20240522	163500	73783621	969	969	969	969	0
154	20240522	163400	73783621	969	969	969	969	0
155	20240522	163300	73783621	969	969	969	969	0
156	20240522	163200	73783621	969	969	969	969	0
157	20240522	163100	73783621	969	969	969	969	0
158	20240522	163000	73783621	969	969	969	969	0
159	20240522	162900	73783621	969	969	969	969	0
160	20240522	162800	73783621	969	969	969	969	0
161	20240522	162700	73783621	969	969	969	969	0
162	20240522	162600	73783621	969	969	969	969	0
163	20240522	162500	73783621	969	969	969	969	0
164	20240522	162400	73783621	969	969	969	969	0
165	20240522	162300	73783621	969	969	969	969	0
166	20240522	162200	73783621	969	969	969	969	0
167	20240522	162100	73783621	969	969	969	969	0
168	20240522	162000	73783621	969	969	969	969	0
169	20240522	161900	73783621	969	969	969	969	0
170	20240522	161800	73783621	969	969	969	969	0
171	20240522	161700	73783621	969	969	969	969	0
172	20240522	161600	73783621	969	969	969	969	0
173	20240522	161500	73783621	969	969	969	969	0
174	20240522	161400	73783621	969	969	969	969	0
175	20240522	161300	73783621	969	969	969	969	0
176	20240522	161200	73783621	969	969	969	969	0
177	20240522	161100	73783621	969	969	969	969	0
178	20240522	161000	73783621	969	969	969	969	0
179	20240522	160900	73783621	969	969	969	969	0
180	20240522	160800	73783621	969	969	969	969	0
181	20240522	160700	73783621	969	969	969	969	0
182	20240522	160600	73783621	969	969	969	969	3484
183	20240522	160500	73783621	969	969	969	969	0
184	20240522	160400	73783621	969	969	969	969	0
185	20240522	160300	73783621	969	969	969	969	0
186	20240522	160200	73783621	969	969	969	969	0
187	20240522	160100	73783621	969	969	969	969	0
188	20240522	160000	73783621	969	969	969	969	0
189	20240522	155900	73783621	969	969	969	969	0
190	20240522	155800	73783621	969	969	969	969	0
191	20240522	155700	73783621	969	969	969	969	0
192	20240522	155600	73783621	969	969	969	969	0
193	20240522	155500	73783621	969	969	969	969	0
194	20240522	155400	73783621	969	969	969	969	0
195	20240522	155300	73783621	969	969	969	969	0
196	20240522	155200	73783621	969	969	969	969	0
197	20240522	155100	73783621	969	969	969	969	0
198	20240522	155000	73783621	969	969	969	969	0
199	20240522	154900	73783621	969	969	969	969	0
200	20240522	154800	73783621	969	969	969	969	0
201	20240522	154700	73783621	969	969	969	969	0
202	20240522	154600	73783621	969	969	969	969	0
203	20240522	154500	73783621	969	969	969	969	0
204	20240522	154400	73783621	969	969	969	969	0
205	20240522	154300	73783621	969	969	969	969	0
206	20240522	154200	73783621	969	969	969	969	0
207	20240522	154100	73783621	969	969	969	969	0
208	20240522	154000	73783621	969	969	969	969	0
209	20240522	153900	73783621	969	969	969	969	0
210	20240522	153800	73783621	969	969	969	969	0
211	20240522	153700	73783621	969	969	969	969	0
212	20240522	153600	73783621	969	969	969	969	3484
213	20240522	153500	73783621	969	969	969	969	0
214	20240522	153400	73783621	969	969	969	969	0
215	20240522	153300	73783621	969	969	969	969	0
216	20240522	153200	73783621	969	969	969	969	0
217	20240522	153100	73783621	969	969	969	969	0
218	20240522	153000	73783621	969	969	969	969	3484
219	20240522	152900	70407625	975	975	975	975	0
220	20240522	152800	70407625	975	975	975	975	0
221	20240522	152700	70407625	975	975	975	975	0
222	20240522	152600	70407625	975	975	975	975	0
223	20240522	152500	70407625	975	975	975	975	0
224	20240522	152400	70407625	975	975	975	975	0
225	20240522	152300	70407625	975	975	975	975	0
226	20240522	152200	70407625	975	975	975	975	0
227	20240522	152100	70407625	975	975	975	975	0
228	20240522	152000	70407625	975	975	975	975	0
229	20240522	151900	70407625	975	975	975	975	0
230	20240522	151800	70407625	975	975	975	975	9
231	20240522	151700	70398850	975	975	975	975	0
232	20240522	151600	70398850	975	975	975	975	412
233	20240522	151500	69997150	975	975	975	975	94
234	20240522	151400	69905500	976	976	976	976	1
235	20240522	151300	69904524	975	975	975	975	57
236	20240522	151200	69848949	975	975	975	975	0
237	20240522	151100	69848949	975	975	975	975	0
238	20240522	151000	69848949	975	975	975	975	33
239	20240522	150900	69816774	977	977	977	977	0
240	20240522	150800	69816774	977	977	977	977	0
241	20240522	150700	69816774	977	977	977	977	0
242	20240522	150600	69816774	977	977	977	977	0
243	20240522	150500	69816774	977	977	977	977	0
244	20240522	150400	69816774	977	977	977	977	0
245	20240522	150300	69816774	977	973	977	973	291
246	20240522	150200	69533627	973	973	973	973	0
247	20240522	150100	69533627	973	973	973	973	127
248	20240522	150000	69410056	975	975	975	975	0
249	20240522	145900	69410056	975	975	975	975	0
250	20240522	145800	69410056	975	975	975	975	0
251	20240522	145700	69410056	975	975	975	975	0
252	20240522	145600	69410056	975	975	975	975	0
253	20240522	145500	69410056	975	975	975	975	0
254	20240522	145400	69410056	975	975	975	975	0
255	20240522	145300	69410056	975	975	975	975	5
256	20240522	145200	69405181	975	975	975	975	0
257	20240522	145100	69405181	975	975	975	975	0
258	20240522	145000	69405181	975	975	975	975	0
259	20240522	144900	69405181	975	975	975	975	0
260	20240522	144800	69405181	975	975	975	975	0
261	20240522	144700	69405181	975	975	975	975	0
262	20240522	144600	69405181	975	975	975	975	0
263	20240522	144500	69405181	975	975	975	975	30
264	20240522	144400	69375931	975	975	975	975	20
265	20240522	144300	69356431	975	975	975	975	0
266	20240522	144200	69356431	975	975	975	975	1500
267	20240522	144100	67893931	975	975	975	975	15
268	20240522	144000	67879306	975	975	975	975	3500
269	20240522	143900	64466806	975	975	975	975	0
270	20240522	143800	64466806	975	975	975	975	0
271	20240522	143700	64466806	975	975	975	975	19
272	20240522	143600	64448281	975	975	975	975	100
273	20240522	143500	64350781	975	975	975	975	0
274	20240522	143400	64350781	975	975	975	975	0
275	20240522	143300	64350781	975	975	975	975	20
276	20240522	143200	64331281	975	975	975	975	0
277	20240522	143100	64331281	975	975	975	975	179
278	20240522	143000	64156756	975	975	975	975	0
279	20240522	142900	64156756	975	975	975	975	13
280	20240522	142800	64144081	975	975	975	975	0
281	20240522	142700	64144081	975	977	977	975	202
282	20240522	142600	63946729	982	982	982	982	0
283	20240522	142500	63946729	982	982	982	982	1
284	20240522	142400	63945747	977	977	977	977	0
285	20240522	142300	63945747	977	977	977	977	0
286	20240522	142200	63945747	977	977	977	977	0
287	20240522	142100	63945747	977	977	977	977	0
288	20240522	142000	63945747	977	977	977	977	1500
289	20240522	141900	62480247	978	980	980	977	4001
290	20240522	141800	58561558	980	980	980	980	0
291	20240522	141700	58561558	980	980	980	980	0
292	20240522	141600	58561558	980	980	980	980	0
293	20240522	141500	58561558	980	980	980	980	0
294	20240522	141400	58561558	980	980	980	980	0
295	20240522	141300	58561558	980	980	980	980	0
296	20240522	141200	58561558	980	980	980	980	0
297	20240522	141100	58561558	980	980	980	980	0
298	20240522	141000	58561558	980	980	980	980	0
299	20240522	140900	58561558	980	980	980	980	0
300	20240522	140800	58561558	980	980	980	980	0
301	20240522	140700	58561558	980	980	980	980	200
302	20240522	140600	58365558	980	985	985	980	300
303	20240522	140500	58071513	993	993	993	993	0
304	20240522	140400	58071513	993	993	993	993	0
305	20240522	140300	58071513	993	993	993	993	0
306	20240522	140200	58071513	993	993	993	993	0
307	20240522	140100	58071513	993	993	993	993	0
308	20240522	140000	58071513	993	993	993	993	0
309	20240522	135900	58071513	993	993	993	993	0
310	20240522	135800	58071513	993	993	993	993	0
311	20240522	135700	58071513	993	993	993	993	0
312	20240522	135600	58071513	993	993	993	993	0
313	20240522	135500	58071513	993	993	993	993	0
314	20240522	135400	58071513	993	993	993	993	0
315	20240522	135300	58071513	993	993	993	993	0
316	20240522	135200	58071513	993	993	993	993	1
317	20240522	135100	58070520	993	993	993	993	0
318	20240522	135000	58070520	993	993	993	993	10
319	20240522	134900	58060590	993	993	993	993	10
320	20240522	134800	58050660	994	994	994	994	0
321	20240522	134700	58050660	994	994	994	994	0
322	20240522	134600	58050660	994	994	994	994	0
323	20240522	134500	58050660	994	994	994	994	0
324	20240522	134400	58050660	994	994	994	994	0
325	20240522	134300	58050660	994	994	994	994	0
326	20240522	134200	58050660	994	994	994	994	0
327	20240522	134100	58050660	994	994	994	994	41
328	20240522	134000	58009906	994	994	994	994	0
329	20240522	133900	58009906	994	994	994	994	0
330	20240522	133800	58009906	994	994	994	994	0
331	20240522	133700	58009906	994	994	994	994	0
332	20240522	133600	58009906	994	994	994	994	0
333	20240522	133500	58009906	994	992	994	992	2
334	20240522	133400	58007920	992	992	992	992	1000
335	20240522	133300	57015920	990	990	990	990	1001
336	20240522	133200	56024930	989	987	989	987	175
337	20240522	133100	55851911	987	987	987	987	0
338	20240522	133000	55851911	987	987	987	987	0
339	20240522	132900	55851911	987	987	987	987	0
340	20240522	132800	55851911	987	987	987	987	6
341	20240522	132700	55845989	989	989	989	989	0
342	20240522	132600	55845989	989	989	989	989	0
343	20240522	132500	55845989	989	989	989	989	0
344	20240522	132400	55845989	989	989	989	989	0
345	20240522	132300	55845989	989	989	989	989	0
346	20240522	132200	55845989	989	989	989	989	0
347	20240522	132100	55845989	989	989	989	989	0
348	20240522	132000	55845989	989	989	989	989	0
349	20240522	131900	55845989	989	989	989	989	0
350	20240522	131800	55845989	989	989	989	989	0
351	20240522	131700	55845989	989	989	989	989	0
352	20240522	131600	55845989	989	989	989	989	0
353	20240522	131500	55845989	989	989	989	989	0
354	20240522	131400	55845989	989	989	989	989	0
355	20240522	131300	55845989	989	989	989	989	0
356	20240522	131200	55845989	989	989	989	989	0
357	20240522	131100	55845989	989	989	989	989	0
358	20240522	131000	55845989	989	989	989	989	0
359	20240522	130900	55845989	989	989	989	989	0
360	20240522	130800	55845989	989	989	989	989	0
361	20240522	130700	55845989	989	989	989	989	0
362	20240522	130600	55845989	989	989	989	989	0
363	20240522	130500	55845989	989	989	989	989	0
364	20240522	130400	55845989	989	989	989	989	0
365	20240522	130300	55845989	989	989	989	989	0
366	20240522	130200	55845989	989	989	989	989	0
367	20240522	130100	55845989	989	989	989	989	0
368	20240522	130000	55845989	989	989	989	989	0
369	20240522	125900	55845989	989	989	989	989	1000
370	20240522	125800	54856989	988	988	988	988	190
371	20240522	125700	54669269	988	988	988	988	0
372	20240522	125600	54669269	988	988	988	988	0
373	20240522	125500	54669269	988	988	988	988	1248
374	20240522	125400	53436245	987	987	987	987	30
375	20240522	125300	53406635	988	984	988	984	20
376	20240522	125200	53386933	981	981	981	981	1
377	20240522	125100	53385952	983	983	983	983	1566
378	20240522	125000	51846574	982	982	982	982	1
379	20240522	124900	51845592	981	981	981	981	0
380	20240522	124800	51845592	981	980	981	980	451
381	20240522	124700	51403205	978	979	979	978	653
382	20240522	124600	50764026	978	978	978	978	0
383	20240522	124500	50764026	978	978	978	978	0
384	20240522	124400	50764026	978	978	978	978	20
385	20240522	124300	50744466	978	978	978	978	0
386	20240522	124200	50744466	978	978	978	978	0
387	20240522	124100	50744466	978	978	978	978	5
388	20240522	124000	50739576	978	978	978	978	0
389	20240522	123900	50739576	978	978	978	978	0
390	20240522	123800	50739576	978	978	978	978	0
391	20240522	123700	50739576	978	978	978	978	0
392	20240522	123600	50739576	978	978	978	978	63
393	20240522	123500	50677962	979	979	979	979	0
394	20240522	123400	50677962	979	979	979	979	0
395	20240522	123300	50677962	979	979	979	979	0
396	20240522	123200	50677962	979	979	979	979	0
397	20240522	123100	50677962	979	979	979	979	0
398	20240522	123000	50677962	979	979	979	979	0
399	20240522	122900	50677962	979	979	979	979	36
400	20240522	122800	50642718	979	979	979	979	0
401	20240522	122700	50642718	979	979	979	979	0
402	20240522	122600	50642718	979	979	979	979	0
403	20240522	122500	50642718	979	979	979	979	0
404	20240522	122400	50642718	979	979	979	979	0
405	20240522	122300	50642718	979	979	979	979	0
406	20240522	122200	50642718	979	979	979	979	0
407	20240522	122100	50642718	979	979	979	979	0
408	20240522	122000	50642718	979	979	979	979	0
409	20240522	121900	50642718	979	979	979	979	0
410	20240522	121800	50642718	979	979	979	979	0
411	20240522	121700	50642718	979	979	979	979	0
412	20240522	121600	50642718	979	979	979	979	0
413	20240522	121500	50642718	979	979	979	979	1
414	20240522	121400	50641739	974	974	974	974	0
415	20240522	121300	50641739	974	974	974	974	0
416	20240522	121200	50641739	974	974	974	974	1
417	20240522	121100	50640765	980	980	980	980	0
418	20240522	121000	50640765	980	980	980	980	5
419	20240522	120900	50635865	980	980	980	980	0
420	20240522	120800	50635865	980	980	980	980	0
421	20240522	120700	50635865	980	980	980	980	0
422	20240522	120600	50635865	980	980	980	980	0
423	20240522	120500	50635865	980	980	980	980	0
424	20240522	120400	50635865	980	980	980	980	3
425	20240522	120300	50632925	974	974	974	974	0
426	20240522	120200	50632925	974	974	974	974	0
427	20240522	120100	50632925	974	974	974	974	0
428	20240522	120000	50632925	974	974	974	974	0
429	20240522	115900	50632925	974	974	974	974	0
430	20240522	115800	50632925	974	974	974	974	0
431	20240522	115700	50632925	974	974	974	974	0
432	20240522	115600	50632925	974	974	974	974	0
433	20240522	115500	50632925	974	974	974	974	1
434	20240522	115400	50631951	980	980	980	980	0
435	20240522	115300	50631951	980	980	980	980	9
436	20240522	115200	50623131	980	980	980	980	150
437	20240522	115100	50476131	980	980	980	980	0
438	20240522	115000	50476131	980	980	980	980	0
439	20240522	114900	50476131	980	980	980	980	0
440	20240522	114800	50476131	980	980	980	980	0
441	20240522	114700	50476131	980	980	980	980	0
442	20240522	114600	50476131	980	980	980	980	0
443	20240522	114500	50476131	980	980	980	980	0
444	20240522	114400	50476131	980	980	980	980	0
445	20240522	114300	50476131	980	980	980	980	0
446	20240522	114200	50476131	980	980	980	980	0
447	20240522	114100	50476131	980	980	980	980	0
448	20240522	114000	50476131	980	980	980	980	0
449	20240522	113900	50476131	980	980	980	980	3
450	20240522	113800	50473191	974	974	974	974	0
451	20240522	113700	50473191	974	974	974	974	1
452	20240522	113600	50472217	977	977	977	977	0
453	20240522	113500	50472217	977	980	980	977	10
454	20240522	113400	50462432	980	980	980	980	9
455	20240522	113300	50453612	980	980	980	980	0
456	20240522	113200	50453612	980	980	980	980	0
457	20240522	113100	50453612	980	980	980	980	0
458	20240522	113000	50453612	980	978	980	978	18
459	20240522	112900	50435974	969	969	969	969	0
460	20240522	112800	50435974	969	969	969	969	1
461	20240522	112700	50435005	980	980	980	980	40
462	20240522	112600	50395805	980	971	980	971	3
463	20240522	112500	50392874	980	974	980	974	4
464	20240522	112400	50388966	972	972	972	972	0
465	20240522	112300	50388966	972	972	972	972	1
466	20240522	112200	50387994	963	963	963	963	0
467	20240522	112100	50387994	963	963	963	963	0
468	20240522	112000	50387994	963	969	969	963	3000
469	20240522	111900	47491658	971	971	971	971	30
470	20240522	111800	47462528	981	981	981	981	4
471	20240522	111700	47458604	981	981	981	981	0
472	20240522	111600	47458604	981	981	981	981	0
473	20240522	111500	47458604	981	981	981	981	515
474	20240522	111400	46953389	981	981	981	981	0
475	20240522	111300	46953389	981	981	981	981	0
476	20240522	111200	46953389	981	981	981	981	0
477	20240522	111100	46953389	981	981	981	981	102
478	20240522	111000	46853327	981	981	981	981	0
479	20240522	110900	46853327	981	981	981	981	0
480	20240522	110800	46853327	981	981	981	981	45
481	20240522	110700	46809182	981	981	981	981	0
482	20240522	110600	46809182	981	981	981	981	0
483	20240522	110500	46809182	981	981	981	981	0
484	20240522	110400	46809182	981	980	981	980	30
485	20240522	110300	46779753	971	981	981	971	120
486	20240522	110200	46663033	981	978	981	978	3
487	20240522	110100	46660094	969	974	981	969	7
488	20240522	110000	46653265	965	970	970	965	7923
489	20240522	105900	38985813	970	970	970	970	11
490	20240522	105800	38975143	970	970	970	970	0
491	20240522	105700	38975143	970	970	970	970	0
492	20240522	105600	38975143	970	970	970	970	1018
493	20240522	105500	37987683	970	970	970	969	175
494	20240522	105400	37817934	970	971	971	970	1808
495	20240522	105300	36064173	970	970	970	970	0
496	20240522	105200	36064173	970	970	970	970	0
497	20240522	105100	36064173	970	970	970	970	0
498	20240522	105000	36064173	970	970	970	970	0
499	20240522	104900	36064173	970	970	970	970	0
500	20240522	104800	36064173	970	970	970	970	0
501	20240522	104700	36064173	970	977	977	970	1000
502	20240522	104600	35092956	977	977	977	977	3
503	20240522	104500	35090025	982	982	982	982	0
504	20240522	104400	35090025	982	982	982	982	0
505	20240522	104300	35090025	982	982	982	982	0
506	20240522	104200	35090025	982	982	982	982	3
507	20240522	104100	35087079	978	978	978	978	30
508	20240522	104000	35057739	982	982	982	982	0
509	20240522	103900	35057739	982	982	982	982	0
510	20240522	103800	35057739	982	982	982	982	0
511	20240522	103700	35057739	982	982	982	982	3
512	20240522	103600	35054793	982	982	982	982	0
513	20240522	103500	35054793	982	982	982	982	1000
514	20240522	103400	34072793	983	983	983	983	0
515	20240522	103300	34072793	983	983	983	983	0
516	20240522	103200	34072793	983	983	983	983	0
517	20240522	103100	34072793	983	983	983	983	0
518	20240522	103000	34072793	983	983	983	983	0
519	20240522	102900	34072793	983	983	983	983	44
520	20240522	102800	34029541	978	978	978	978	1
521	20240522	102700	34028563	983	983	983	983	4
522	20240522	102600	34024631	984	984	984	984	0
523	20240522	102500	34024631	984	984	984	984	1
524	20240522	102400	34023647	984	984	984	984	25
525	20240522	102300	33999047	984	984	984	984	0
526	20240522	102200	33999047	984	984	984	984	0
527	20240522	102100	33999047	984	984	984	984	0
528	20240522	102000	33999047	984	984	984	984	29
529	20240522	101900	33970511	985	985	985	985	201
530	20240522	101800	33772526	984	984	984	984	101
531	20240522	101700	33673142	984	979	984	979	7
532	20240522	101600	33666280	970	970	970	970	1
533	20240522	101500	33665310	978	978	978	978	0
534	20240522	101400	33665310	978	978	978	978	0
535	20240522	101300	33665310	978	978	978	978	0
536	20240522	101200	33665310	978	978	978	978	1
537	20240522	101100	33664332	969	977	977	969	1899
538	20240522	101000	31821739	982	980	982	979	9
539	20240522	100900	31812908	980	980	980	980	0
540	20240522	100800	31812908	980	980	980	980	56
541	20240522	100700	31758028	980	980	980	980	44
542	20240522	100600	31714908	988	988	988	988	0
543	20240522	100500	31714908	988	988	988	988	0
544	20240522	100400	31714908	988	988	988	988	0
545	20240522	100300	31714908	988	986	988	986	401
546	20240522	100200	31319120	987	987	987	987	500
547	20240522	100100	30825620	987	987	987	987	200
548	20240522	100000	30628220	987	987	987	987	4000
549	20240522	095900	26680220	987	987	987	987	0
550	20240522	095800	26680220	987	987	987	987	0
551	20240522	095700	26680220	987	987	987	987	2
552	20240522	095600	26678246	987	987	987	987	3
553	20240522	095500	26675285	987	978	987	978	7
554	20240522	095400	26668405	969	988	988	969	18000
555	20240522	095300	9095774	989	989	989	989	0
556	20240522	095200	9095774	989	989	989	989	0
557	20240522	095100	9095774	989	989	989	989	0
558	20240522	095000	9095774	989	989	989	989	0
559	20240522	094900	9095774	989	989	989	989	0
560	20240522	094800	9095774	989	998	998	989	3
561	20240522	094700	9092789	998	998	998	998	1
562	20240522	094600	9091791	998	994	998	994	294
563	20240522	094500	8798395	992	991	992	982	2107
564	20240522	094400	6725293	997	997	997	997	0
565	20240522	094300	6725293	997	997	997	997	0
566	20240522	094200	6725293	997	997	997	997	0
567	20240522	094100	6725293	997	997	997	997	0
568	20240522	094000	6725293	997	997	997	997	0
569	20240522	093900	6725293	997	997	997	997	200
570	20240522	093800	6525893	997	997	997	997	0
571	20240522	093700	6525893	997	997	997	997	0
572	20240522	093600	6525893	997	997	997	997	0
573	20240522	093500	6525893	997	997	997	997	0
574	20240522	093400	6525893	997	997	997	997	0
575	20240522	093300	6525893	997	997	997	997	0
576	20240522	093200	6525893	997	997	997	997	0
577	20240522	093100	6525893	997	990	997	990	999
578	20240522	093000	5536876	991	991	991	991	1
579	20240522	092900	5535885	1000	1000	1000	1000	0
580	20240522	092800	5535885	1000	999	1000	999	102
581	20240522	092700	5433985	999	995	1001	995	294
582	20240522	092600	5140868	989	989	989	989	0
583	20240522	092500	5140868	989	989	989	989	0
584	20240522	092400	5140868	989	989	989	989	0
585	20240522	092300	5140868	989	989	989	989	0
586	20240522	092200	5140868	989	989	989	989	0
587	20240522	092100	5140868	989	995	995	989	78
588	20240522	092000	5063292	995	995	995	995	0
589	20240522	091900	5063292	995	995	995	995	0
590	20240522	091800	5063292	995	995	995	995	0
591	20240522	091700	5063292	995	995	995	995	1
592	20240522	091600	5062297	1005	1005	1005	1005	0
593	20240522	091500	5062297	1005	1005	1005	1005	0
594	20240522	091400	5062297	1005	992	1005	992	50
595	20240522	091300	5012096	991	991	991	991	94
596	20240522	091200	4918942	990	990	990	990	1
597	20240522	091100	4917952	988	988	988	988	1
598	20240522	091000	4916964	986	982	986	982	3
599	20240522	090900	4914012	972	972	972	972	951
600	20240522	090800	3989640	969	969	969	969	0
601	20240522	090700	3989640	969	1019	1019	969	3780
602	20240522	090600	236707	1029	1029	1029	1029	52
603	20240522	090500	183199	1030	1030	1030	1030	0
604	20240522	090400	183199	1030	1008	1030	1008	160
605	20240522	090300	21189	1009	1009	1009	1009	0
606	20240522	090200	21189	1009	1009	1009	1009	0
607	20240522	090100	21189	1009	1009	1009	1009	0
608	20240522	090000	21189	1009	1009	1009	1009	21