KissMeData/085310/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	222700	294422023	957	957	957	957	224
3	20240524	222600	294422023	957	957	957	957	0
4	20240524	222500	294422023	957	957	957	957	0
5	20240524	222400	294422023	957	957	957	957	0
6	20240524	222300	294422023	957	957	957	957	0
7	20240524	222200	294422023	957	957	957	957	0
8	20240524	222100	294422023	957	957	957	957	0
9	20240524	222000	294422023	957	957	957	957	0
10	20240524	221900	294422023	957	957	957	957	0
11	20240524	221800	294422023	957	957	957	957	0
12	20240524	221700	294422023	957	957	957	957	0
13	20240524	221600	294422023	957	957	957	957	0
14	20240524	221500	294422023	957	957	957	957	0
15	20240524	221400	294422023	957	957	957	957	0
16	20240524	221300	294422023	957	957	957	957	0
17	20240524	221200	294422023	957	957	957	957	0
18	20240524	221100	294422023	957	957	957	957	0
19	20240524	221000	294422023	957	957	957	957	0
20	20240524	220900	294422023	957	957	957	957	0
21	20240524	220800	294422023	957	957	957	957	0
22	20240524	220700	294422023	957	957	957	957	0
23	20240524	220600	294422023	957	957	957	957	0
24	20240524	220500	294422023	957	957	957	957	0
25	20240524	220400	294422023	957	957	957	957	0
26	20240524	220300	294422023	957	957	957	957	0
27	20240524	220200	294422023	957	957	957	957	0
28	20240524	220100	294422023	957	957	957	957	0
29	20240524	220000	294422023	957	957	957	957	0
30	20240524	215900	294422023	957	957	957	957	0
31	20240524	215800	294422023	957	957	957	957	0
32	20240524	215700	294422023	957	957	957	957	224
33	20240524	215600	294422023	957	957	957	957	0
34	20240524	215500	294422023	957	957	957	957	0
35	20240524	215400	294422023	957	957	957	957	0
36	20240524	215300	294422023	957	957	957	957	0
37	20240524	215200	294422023	957	957	957	957	0
38	20240524	215100	294422023	957	957	957	957	0
39	20240524	215000	294422023	957	957	957	957	0
40	20240524	214900	294422023	957	957	957	957	0
41	20240524	214800	294422023	957	957	957	957	0
42	20240524	214700	294422023	957	957	957	957	0
43	20240524	214600	294422023	957	957	957	957	0
44	20240524	214500	294422023	957	957	957	957	0
45	20240524	214400	294422023	957	957	957	957	0
46	20240524	214300	294422023	957	957	957	957	0
47	20240524	214200	294422023	957	957	957	957	0
48	20240524	214100	294422023	957	957	957	957	0
49	20240524	214000	294422023	957	957	957	957	0
50	20240524	213900	294422023	957	957	957	957	0
51	20240524	213800	294422023	957	957	957	957	0
52	20240524	213700	294422023	957	957	957	957	0
53	20240524	213600	294422023	957	957	957	957	0
54	20240524	213500	294422023	957	957	957	957	0
55	20240524	213400	294422023	957	957	957	957	0
56	20240524	213300	294422023	957	957	957	957	0
57	20240524	213200	294422023	957	957	957	957	0
58	20240524	213100	294422023	957	957	957	957	0
59	20240524	213000	294422023	957	957	957	957	0
60	20240524	212900	294422023	957	957	957	957	0
61	20240524	212800	294422023	957	957	957	957	0
62	20240524	212700	294422023	957	957	957	957	224
63	20240524	212600	294422023	957	957	957	957	0
64	20240524	212500	294422023	957	957	957	957	0
65	20240524	212400	294422023	957	957	957	957	0
66	20240524	212300	294422023	957	957	957	957	0
67	20240524	212200	294422023	957	957	957	957	0
68	20240524	212100	294422023	957	957	957	957	0
69	20240524	212000	294422023	957	957	957	957	0
70	20240524	211900	294422023	957	957	957	957	0
71	20240524	211800	294422023	957	957	957	957	0
72	20240524	211700	294422023	957	957	957	957	0
73	20240524	211600	294422023	957	957	957	957	0
74	20240524	211500	294422023	957	957	957	957	0
75	20240524	211400	294422023	957	957	957	957	0
76	20240524	211300	294422023	957	957	957	957	0
77	20240524	211200	294422023	957	957	957	957	0
78	20240524	211100	294422023	957	957	957	957	0
79	20240524	211000	294422023	957	957	957	957	0
80	20240524	210900	294422023	957	957	957	957	0
81	20240524	210800	294422023	957	957	957	957	0
82	20240524	210700	294422023	957	957	957	957	0
83	20240524	210600	294422023	957	957	957	957	0
84	20240524	210500	294422023	957	957	957	957	0
85	20240524	210400	294422023	957	957	957	957	0
86	20240524	210300	294422023	957	957	957	957	0
87	20240524	210200	294422023	957	957	957	957	0
88	20240524	210100	294422023	957	957	957	957	0
89	20240524	210000	294422023	957	957	957	957	0
90	20240524	205900	294422023	957	957	957	957	0
91	20240524	205800	294422023	957	957	957	957	0
92	20240524	205700	294422023	957	957	957	957	224
93	20240524	205600	294422023	957	957	957	957	0
94	20240524	205500	294422023	957	957	957	957	0
95	20240524	205400	294422023	957	957	957	957	0
96	20240524	205300	294422023	957	957	957	957	0
97	20240524	205200	294422023	957	957	957	957	0
98	20240524	205100	294422023	957	957	957	957	0
99	20240524	205000	294422023	957	957	957	957	0
100	20240524	204900	294422023	957	957	957	957	0
101	20240524	204800	294422023	957	957	957	957	0
102	20240524	204700	294422023	957	957	957	957	0
103	20240524	204600	294422023	957	957	957	957	0
104	20240524	204500	294422023	957	957	957	957	0
105	20240524	204400	294422023	957	957	957	957	0
106	20240524	204300	294422023	957	957	957	957	0
107	20240524	204200	294422023	957	957	957	957	0
108	20240524	204100	294422023	957	957	957	957	0
109	20240524	204000	294422023	957	957	957	957	0
110	20240524	203900	294422023	957	957	957	957	0
111	20240524	203800	294422023	957	957	957	957	0
112	20240524	203700	294422023	957	957	957	957	0
113	20240524	203600	294422023	957	957	957	957	0
114	20240524	203500	294422023	957	957	957	957	0
115	20240524	203400	294422023	957	957	957	957	0
116	20240524	203300	294422023	957	957	957	957	0
117	20240524	203200	294422023	957	957	957	957	0
118	20240524	203100	294422023	957	957	957	957	0
119	20240524	203000	294422023	957	957	957	957	0
120	20240524	202900	294422023	957	957	957	957	0
121	20240524	202800	294422023	957	957	957	957	0
122	20240524	202700	294422023	957	957	957	957	224
123	20240524	202600	294422023	957	957	957	957	0
124	20240524	202500	294422023	957	957	957	957	0
125	20240524	202400	294422023	957	957	957	957	0
126	20240524	202300	294422023	957	957	957	957	0
127	20240524	202200	294422023	957	957	957	957	0
128	20240524	202100	294422023	957	957	957	957	0
129	20240524	202000	294422023	957	957	957	957	0
130	20240524	201900	294422023	957	957	957	957	0
131	20240524	201800	294422023	957	957	957	957	0
132	20240524	201700	294422023	957	957	957	957	0
133	20240524	201600	294422023	957	957	957	957	0
134	20240524	201500	294422023	957	957	957	957	0
135	20240524	201400	294422023	957	957	957	957	0
136	20240524	201300	294422023	957	957	957	957	0
137	20240524	201200	294422023	957	957	957	957	0
138	20240524	201100	294422023	957	957	957	957	0
139	20240524	201000	294422023	957	957	957	957	0
140	20240524	200900	294422023	957	957	957	957	0
141	20240524	200800	294422023	957	957	957	957	0
142	20240524	200700	294422023	957	957	957	957	0
143	20240524	200600	294422023	957	957	957	957	0
144	20240524	200500	294422023	957	957	957	957	0
145	20240524	200400	294422023	957	957	957	957	0
146	20240524	200300	294422023	957	957	957	957	0
147	20240524	200200	294422023	957	957	957	957	0
148	20240524	200100	294422023	957	957	957	957	0
149	20240524	200000	294422023	957	957	957	957	0
150	20240524	195900	294422023	957	957	957	957	0
151	20240524	195800	294422023	957	957	957	957	0
152	20240524	195700	294422023	957	957	957	957	224
153	20240524	195600	294422023	957	957	957	957	0
154	20240524	195500	294422023	957	957	957	957	0
155	20240524	195400	294422023	957	957	957	957	0
156	20240524	195300	294422023	957	957	957	957	0
157	20240524	195200	294422023	957	957	957	957	0
158	20240524	195100	294422023	957	957	957	957	0
159	20240524	195000	294422023	957	957	957	957	0
160	20240524	194900	294422023	957	957	957	957	0
161	20240524	194800	294422023	957	957	957	957	0
162	20240524	194700	294422023	957	957	957	957	0
163	20240524	194600	294422023	957	957	957	957	0
164	20240524	194500	294422023	957	957	957	957	0
165	20240524	194400	294422023	957	957	957	957	0
166	20240524	194300	294422023	957	957	957	957	0
167	20240524	194200	294422023	957	957	957	957	0
168	20240524	194100	294422023	957	957	957	957	0
169	20240524	194000	294422023	957	957	957	957	0
170	20240524	193900	294422023	957	957	957	957	0
171	20240524	193800	294422023	957	957	957	957	0
172	20240524	193700	294422023	957	957	957	957	0
173	20240524	193600	294422023	957	957	957	957	0
174	20240524	193500	294422023	957	957	957	957	0
175	20240524	193400	294422023	957	957	957	957	0
176	20240524	193300	294422023	957	957	957	957	0
177	20240524	193200	294422023	957	957	957	957	0
178	20240524	193100	294422023	957	957	957	957	0
179	20240524	193000	294422023	957	957	957	957	0
180	20240524	192900	294422023	957	957	957	957	0
181	20240524	192800	294422023	957	957	957	957	0
182	20240524	192700	294422023	957	957	957	957	224
183	20240524	192600	294422023	957	957	957	957	0
184	20240524	192500	294422023	957	957	957	957	0
185	20240524	192400	294422023	957	957	957	957	0
186	20240524	192300	294422023	957	957	957	957	0
187	20240524	192200	294422023	957	957	957	957	0
188	20240524	192100	294422023	957	957	957	957	0
189	20240524	192000	294422023	957	957	957	957	0
190	20240524	191900	294422023	957	957	957	957	0
191	20240524	191800	294422023	957	957	957	957	0
192	20240524	191700	294422023	957	957	957	957	0
193	20240524	191600	294422023	957	957	957	957	0
194	20240524	191500	294422023	957	957	957	957	0
195	20240524	191400	294422023	957	957	957	957	0
196	20240524	191300	294422023	957	957	957	957	0
197	20240524	191200	294422023	957	957	957	957	0
198	20240524	191100	294422023	957	957	957	957	0
199	20240524	191000	294422023	957	957	957	957	0
200	20240524	190900	294422023	957	957	957	957	0
201	20240524	190800	294422023	957	957	957	957	0
202	20240524	190700	294422023	957	957	957	957	0
203	20240524	190600	294422023	957	957	957	957	0
204	20240524	190500	294422023	957	957	957	957	0
205	20240524	190400	294422023	957	957	957	957	0
206	20240524	190300	294422023	957	957	957	957	0
207	20240524	190200	294422023	957	957	957	957	0
208	20240524	190100	294422023	957	957	957	957	0
209	20240524	190000	294422023	957	957	957	957	0
210	20240524	185900	294422023	957	957	957	957	0
211	20240524	185800	294422023	957	957	957	957	0
212	20240524	185700	294422023	957	957	957	957	224
213	20240524	185600	294422023	957	957	957	957	0
214	20240524	185500	294422023	957	957	957	957	0
215	20240524	185400	294422023	957	957	957	957	0
216	20240524	185300	294422023	957	957	957	957	0
217	20240524	185200	294422023	957	957	957	957	0
218	20240524	185100	294422023	957	957	957	957	0
219	20240524	185000	294422023	957	957	957	957	0
220	20240524	184900	294422023	957	957	957	957	0
221	20240524	184800	294422023	957	957	957	957	0
222	20240524	184700	294422023	957	957	957	957	0
223	20240524	184600	294422023	957	957	957	957	0
224	20240524	184500	294422023	957	957	957	957	0
225	20240524	184400	294422023	957	957	957	957	0
226	20240524	184300	294422023	957	957	957	957	0
227	20240524	184200	294422023	957	957	957	957	0
228	20240524	184100	294422023	957	957	957	957	0
229	20240524	184000	294422023	957	957	957	957	0
230	20240524	183900	294422023	957	957	957	957	0
231	20240524	183800	294422023	957	957	957	957	0
232	20240524	183700	294422023	957	957	957	957	0
233	20240524	183600	294422023	957	957	957	957	0
234	20240524	183500	294422023	957	957	957	957	0
235	20240524	183400	294422023	957	957	957	957	0
236	20240524	183300	294422023	957	957	957	957	0
237	20240524	183200	294422023	957	957	957	957	0
238	20240524	183100	294422023	957	957	957	957	0
239	20240524	183000	294422023	957	957	957	957	0
240	20240524	182900	294422023	957	957	957	957	0
241	20240524	182800	294422023	957	957	957	957	0
242	20240524	182700	294422023	957	957	957	957	224
243	20240524	182600	294422023	957	957	957	957	0
244	20240524	182500	294422023	957	957	957	957	0
245	20240524	182400	294422023	957	957	957	957	0
246	20240524	182300	294422023	957	957	957	957	0
247	20240524	182200	294422023	957	957	957	957	0
248	20240524	182100	294422023	957	957	957	957	0
249	20240524	182000	294422023	957	957	957	957	0
250	20240524	181900	294422023	957	957	957	957	0
251	20240524	181800	294422023	957	957	957	957	0
252	20240524	181700	294422023	957	957	957	957	0
253	20240524	181600	294422023	957	957	957	957	0
254	20240524	181500	294422023	957	957	957	957	0
255	20240524	181400	294422023	957	957	957	957	0
256	20240524	181300	294422023	957	957	957	957	0
257	20240524	181200	294422023	957	957	957	957	0
258	20240524	181100	294422023	957	957	957	957	0
259	20240524	181000	294422023	957	957	957	957	0
260	20240524	180900	294422023	957	957	957	957	0
261	20240524	180800	294422023	957	957	957	957	0
262	20240524	180700	294422023	957	957	957	957	0
263	20240524	180600	294422023	957	957	957	957	0
264	20240524	180500	294422023	957	957	957	957	0
265	20240524	180400	294422023	957	957	957	957	0
266	20240524	180300	294422023	957	957	957	957	0
267	20240524	180200	294422023	957	957	957	957	0
268	20240524	180100	294422023	957	957	957	957	0
269	20240524	180000	294422023	957	957	957	957	0
270	20240524	175900	294422023	957	957	957	957	0
271	20240524	175800	294422023	957	957	957	957	0
272	20240524	175700	294422023	957	957	957	957	224
273	20240524	175600	294422023	957	957	957	957	0
274	20240524	175500	294422023	957	957	957	957	0
275	20240524	175400	294422023	957	957	957	957	0
276	20240524	175300	294422023	957	957	957	957	0
277	20240524	175200	294422023	957	957	957	957	0
278	20240524	175100	294422023	957	957	957	957	0
279	20240524	175000	294422023	957	957	957	957	0
280	20240524	174900	294422023	957	957	957	957	0
281	20240524	174800	294422023	957	957	957	957	0
282	20240524	174700	294422023	957	957	957	957	0
283	20240524	174600	294422023	957	957	957	957	0
284	20240524	174500	294422023	957	957	957	957	0
285	20240524	174400	294422023	957	957	957	957	0
286	20240524	174300	294422023	957	957	957	957	0
287	20240524	174200	294422023	957	957	957	957	0
288	20240524	174100	294422023	957	957	957	957	0
289	20240524	174000	294422023	957	957	957	957	0
290	20240524	173900	294422023	957	957	957	957	0
291	20240524	173800	294422023	957	957	957	957	0
292	20240524	173700	294422023	957	957	957	957	0
293	20240524	173600	294422023	957	957	957	957	0
294	20240524	173500	294422023	957	957	957	957	0
295	20240524	173400	294422023	957	957	957	957	0
296	20240524	173300	294422023	957	957	957	957	0
297	20240524	173200	294422023	957	957	957	957	0
298	20240524	173100	294422023	957	957	957	957	0
299	20240524	173000	294422023	957	957	957	957	0
300	20240524	172900	294422023	957	957	957	957	0
301	20240524	172800	294422023	957	957	957	957	0
302	20240524	172700	294422023	957	957	957	957	224
303	20240524	172600	294422023	957	957	957	957	0
304	20240524	172500	294422023	957	957	957	957	0
305	20240524	172400	294422023	957	957	957	957	0
306	20240524	172300	294422023	957	957	957	957	0
307	20240524	172200	294422023	957	957	957	957	0
308	20240524	172100	294422023	957	957	957	957	0
309	20240524	172000	294422023	957	957	957	957	0
310	20240524	171900	294422023	957	957	957	957	0
311	20240524	171800	294422023	957	957	957	957	0
312	20240524	171700	294422023	957	957	957	957	0
313	20240524	171600	294422023	957	957	957	957	0
314	20240524	171500	294422023	957	957	957	957	0
315	20240524	171400	294422023	957	957	957	957	0
316	20240524	171300	294422023	957	957	957	957	0
317	20240524	171200	294422023	957	957	957	957	0
318	20240524	171100	294422023	957	957	957	957	0
319	20240524	171000	294422023	957	957	957	957	0
320	20240524	170900	294422023	957	957	957	957	0
321	20240524	170800	294422023	957	957	957	957	0
322	20240524	170700	294422023	957	957	957	957	0
323	20240524	170600	294422023	957	957	957	957	0
324	20240524	170500	294422023	957	957	957	957	0
325	20240524	170400	294422023	957	957	957	957	0
326	20240524	170300	294422023	957	957	957	957	0
327	20240524	170200	294422023	957	957	957	957	0
328	20240524	170100	294422023	957	957	957	957	0
329	20240524	170000	294422023	957	957	957	957	0
330	20240524	165900	294422023	957	957	957	957	0
331	20240524	165800	294422023	957	957	957	957	0
332	20240524	165700	294422023	957	957	957	957	224
333	20240524	165600	294422023	957	957	957	957	0
334	20240524	165500	294422023	957	957	957	957	0
335	20240524	165400	294422023	957	957	957	957	0
336	20240524	165300	294422023	957	957	957	957	0
337	20240524	165200	294422023	957	957	957	957	0
338	20240524	165100	294422023	957	957	957	957	0
339	20240524	165000	294422023	957	957	957	957	0
340	20240524	164900	294422023	957	957	957	957	0
341	20240524	164800	294422023	957	957	957	957	0
342	20240524	164700	294422023	957	957	957	957	0
343	20240524	164600	294422023	957	957	957	957	0
344	20240524	164500	294422023	957	957	957	957	0
345	20240524	164400	294422023	957	957	957	957	0
346	20240524	164300	294422023	957	957	957	957	0
347	20240524	164200	294422023	957	957	957	957	0
348	20240524	164100	294422023	957	957	957	957	0
349	20240524	164000	294422023	957	957	957	957	0
350	20240524	163900	294422023	957	957	957	957	0
351	20240524	163800	294422023	957	957	957	957	0
352	20240524	163700	294422023	957	957	957	957	0
353	20240524	163600	294422023	957	957	957	957	0
354	20240524	163500	294422023	957	957	957	957	0
355	20240524	163400	294422023	957	957	957	957	0
356	20240524	163300	294422023	957	957	957	957	0
357	20240524	163200	294422023	957	957	957	957	0
358	20240524	163100	294422023	957	957	957	957	0
359	20240524	163000	294422023	957	957	957	957	0
360	20240524	162900	294422023	957	957	957	957	0
361	20240524	162800	294422023	957	957	957	957	0
362	20240524	162700	294422023	957	957	957	957	224
363	20240524	162600	294422023	957	957	957	957	0
364	20240524	162500	294422023	957	957	957	957	0
365	20240524	162400	294422023	957	957	957	957	0
366	20240524	162300	294422023	957	957	957	957	0
367	20240524	162200	294422023	957	957	957	957	0
368	20240524	162100	294422023	957	957	957	957	0
369	20240524	162000	294422023	957	957	957	957	0
370	20240524	161900	294422023	957	957	957	957	0
371	20240524	161800	294422023	957	957	957	957	0
372	20240524	161700	294422023	957	957	957	957	0
373	20240524	161600	294422023	957	957	957	957	0
374	20240524	161500	294422023	957	957	957	957	0
375	20240524	161400	294422023	957	957	957	957	0
376	20240524	161300	294422023	957	957	957	957	0
377	20240524	161200	294422023	957	957	957	957	0
378	20240524	161100	294422023	957	957	957	957	0
379	20240524	161000	294422023	957	957	957	957	0
380	20240524	160900	294422023	957	957	957	957	0
381	20240524	160800	294422023	957	957	957	957	0
382	20240524	160700	294422023	957	957	957	957	0
383	20240524	160600	294422023	957	957	957	957	0
384	20240524	160500	294422023	957	957	957	957	0
385	20240524	160400	294422023	957	957	957	957	0
386	20240524	160300	294422023	957	957	957	957	0
387	20240524	160200	294422023	957	957	957	957	0
388	20240524	160100	294422023	957	957	957	957	0
389	20240524	160000	294422023	957	957	957	957	0
390	20240524	155900	294422023	957	957	957	957	0
391	20240524	155800	294422023	957	957	957	957	0
392	20240524	155700	294422023	957	957	957	957	224
393	20240524	155600	294422023	957	957	957	957	0
394	20240524	155500	294422023	957	957	957	957	0
395	20240524	155400	294422023	957	957	957	957	0
396	20240524	155300	294422023	957	957	957	957	0
397	20240524	155200	294422023	957	957	957	957	0
398	20240524	155100	294422023	957	957	957	957	0
399	20240524	155000	294422023	957	957	957	957	0
400	20240524	154900	294422023	957	957	957	957	0
401	20240524	154800	294422023	957	957	957	957	0
402	20240524	154700	294422023	957	957	957	957	0
403	20240524	154600	294422023	957	957	957	957	0
404	20240524	154500	294422023	957	957	957	957	0
405	20240524	154400	294422023	957	957	957	957	0
406	20240524	154300	294422023	957	957	957	957	0
407	20240524	154200	294422023	957	957	957	957	0
408	20240524	154100	294422023	957	957	957	957	0
409	20240524	154000	294422023	957	957	957	957	0
410	20240524	153900	294422023	957	957	957	957	0
411	20240524	153800	294422023	957	957	957	957	0
412	20240524	153700	294422023	957	957	957	957	0
413	20240524	153600	294422023	957	957	957	957	0
414	20240524	153500	294422023	957	957	957	957	0
415	20240524	153400	294422023	957	957	957	957	0
416	20240524	153300	294422023	957	957	957	957	0
417	20240524	153200	294422023	957	957	957	957	0
418	20240524	153100	294422023	957	957	957	957	0
419	20240524	153000	294422023	957	957	957	957	224
420	20240524	152900	294207655	958	958	958	958	0
421	20240524	152800	294207655	958	958	958	958	0
422	20240524	152700	294207655	958	958	958	958	0
423	20240524	152600	294207655	958	958	958	958	0
424	20240524	152500	294207655	958	958	958	958	0
425	20240524	152400	294207655	958	958	958	958	0
426	20240524	152300	294207655	958	958	958	958	0
427	20240524	152200	294207655	958	958	958	958	0
428	20240524	152100	294207655	958	958	958	958	0
429	20240524	152000	294207655	958	958	958	958	0
430	20240524	151900	294207655	958	958	958	958	101
431	20240524	151800	294110897	957	957	957	957	451
432	20240524	151700	293679290	957	957	957	957	0
433	20240524	151600	293679290	957	957	957	957	300
434	20240524	151500	293392190	958	958	958	955	277
435	20240524	151400	293127055	958	956	958	956	500
436	20240524	151300	292648631	956	956	956	956	0
437	20240524	151200	292648631	956	956	956	956	0
438	20240524	151100	292648631	956	956	956	956	10
439	20240524	151000	292639071	956	956	956	956	100
440	20240524	150900	292543471	956	956	956	956	100
441	20240524	150800	292447871	956	956	956	956	0
442	20240524	150700	292447871	956	956	956	956	0
443	20240524	150600	292447871	956	956	956	956	0
444	20240524	150500	292447871	956	956	956	956	200
445	20240524	150400	292256671	955	955	955	955	2
446	20240524	150300	292254761	954	954	954	954	1
447	20240524	150200	292253807	955	956	956	955	15
448	20240524	150100	292239469	956	956	956	956	0
449	20240524	150000	292239469	956	956	956	956	0
450	20240524	145900	292239469	956	955	956	955	4
451	20240524	145800	292235647	956	955	956	952	1031
452	20240524	145700	291252269	956	956	956	956	0
453	20240524	145600	291252269	956	956	956	956	0
454	20240524	145500	291252269	956	956	956	956	53
455	20240524	145400	291201601	956	956	956	956	0
456	20240524	145300	291201601	956	956	956	956	4
457	20240524	145200	291197777	954	954	954	954	0
458	20240524	145100	291197777	954	954	954	954	0
459	20240524	145000	291197777	954	954	954	954	0
460	20240524	144900	291197777	954	954	954	954	0
461	20240524	144800	291197777	954	954	954	954	0
462	20240524	144700	291197777	954	954	954	954	0
463	20240524	144600	291197777	954	954	954	954	0
464	20240524	144500	291197777	954	954	954	954	14700
465	20240524	144400	277173977	956	956	956	956	88
466	20240524	144300	277089849	956	956	956	956	281
467	20240524	144200	276821213	954	954	954	954	0
468	20240524	144100	276821213	954	954	954	954	0
469	20240524	144000	276821213	954	954	954	954	0
470	20240524	143900	276821213	954	954	955	954	1745
471	20240524	143800	275154826	955	955	955	955	2
472	20240524	143700	275152916	954	954	954	954	1986
473	20240524	143600	273258272	954	954	954	954	5000
474	20240524	143500	268488272	954	954	954	954	251
475	20240524	143400	268248818	954	954	954	954	160
476	20240524	143300	268096178	954	954	954	954	45
477	20240524	143200	268053248	954	954	954	954	456
478	20240524	143100	267618224	954	955	955	954	53
479	20240524	143000	267567642	955	955	955	955	7
480	20240524	142900	267560957	955	955	955	955	0
481	20240524	142800	267560957	955	955	955	955	0
482	20240524	142700	267560957	955	955	955	955	10
483	20240524	142600	267551407	955	955	955	955	476
484	20240524	142500	267096827	956	956	956	956	0
485	20240524	142400	267096827	956	956	956	956	0
486	20240524	142300	267096827	956	956	956	956	173
487	20240524	142200	266931439	956	956	956	956	0
488	20240524	142100	266931439	956	956	956	956	1000
489	20240524	142000	265975439	956	956	956	956	0
490	20240524	141900	265975439	956	956	956	956	100
491	20240524	141800	265879839	956	957	957	956	1950
492	20240524	141700	264015399	958	958	958	958	0
493	20240524	141600	264015399	958	958	958	958	0
494	20240524	141500	264015399	958	958	958	958	0
495	20240524	141400	264015399	958	958	958	958	0
496	20240524	141300	264015399	958	958	958	958	2
497	20240524	141200	264013483	958	958	958	958	2
498	20240524	141100	264011567	959	960	960	959	6
499	20240524	141000	264005811	960	960	960	960	2
500	20240524	140900	264003891	957	957	957	957	0
501	20240524	140800	264003891	957	957	957	957	0
502	20240524	140700	264003891	957	957	957	957	0
503	20240524	140600	264003891	957	957	957	957	0
504	20240524	140500	264003891	957	959	959	957	13271
505	20240524	140400	251294531	960	962	962	960	4700
506	20240524	140300	246781523	963	963	963	963	0
507	20240524	140200	246781523	963	963	963	963	0
508	20240524	140100	246781523	963	963	963	963	500
509	20240524	140000	246300023	963	963	963	963	400
510	20240524	135900	245914823	962	962	962	962	0
511	20240524	135800	245914823	962	962	962	962	0
512	20240524	135700	245914823	962	962	962	962	0
513	20240524	135600	245914823	962	962	962	962	50
514	20240524	135500	245866723	962	962	962	962	300
515	20240524	135400	245578123	961	961	961	961	1
516	20240524	135300	245577162	961	962	962	961	200
517	20240524	135200	245384862	962	962	962	962	0
518	20240524	135100	245384862	962	962	962	962	0
519	20240524	135000	245384862	962	962	962	962	0
520	20240524	134900	245384862	962	962	962	962	0
521	20240524	134800	245384862	962	962	962	962	919
522	20240524	134700	244500784	962	962	962	962	0
523	20240524	134600	244500784	962	962	962	962	1
524	20240524	134500	244499822	963	963	963	963	0
525	20240524	134400	244499822	963	963	963	963	0
526	20240524	134300	244499822	963	963	963	963	0
527	20240524	134200	244499822	963	963	963	963	4
528	20240524	134100	244495970	962	962	962	962	0
529	20240524	134000	244495970	962	962	962	962	0
530	20240524	133900	244495970	962	962	962	962	0
531	20240524	133800	244495970	962	962	962	962	10
532	20240524	133700	244486350	962	962	962	962	0
533	20240524	133600	244486350	962	962	962	962	39
534	20240524	133500	244448832	963	963	963	963	0
535	20240524	133400	244448832	963	963	963	963	0
536	20240524	133300	244448832	963	963	963	963	0
537	20240524	133200	244448832	963	963	963	963	0
538	20240524	133100	244448832	963	963	963	963	0
539	20240524	133000	244448832	963	963	963	963	0
540	20240524	132900	244448832	963	963	963	963	0
541	20240524	132800	244448832	963	963	963	963	637
542	20240524	132700	243835401	963	963	963	963	0
543	20240524	132600	243835401	963	963	963	963	0
544	20240524	132500	243835401	963	963	963	963	0
545	20240524	132400	243835401	963	963	963	963	20
546	20240524	132300	243816141	962	962	962	962	0
547	20240524	132200	243816141	962	962	962	962	0
548	20240524	132100	243816141	962	962	962	962	10
549	20240524	132000	243806521	962	962	962	962	0
550	20240524	131900	243806521	962	962	962	962	0
551	20240524	131800	243806521	962	962	962	962	0
552	20240524	131700	243806521	962	962	962	962	700
553	20240524	131600	243133121	962	962	962	962	0
554	20240524	131500	243133121	962	962	962	962	0
555	20240524	131400	243133121	962	962	962	962	0
556	20240524	131300	243133121	962	962	962	962	1413
557	20240524	131200	241773815	961	961	961	961	0
558	20240524	131100	241773815	961	961	961	961	0
559	20240524	131000	241773815	961	961	961	961	0
560	20240524	130900	241773815	961	961	961	961	0
561	20240524	130800	241773815	961	961	961	961	153
562	20240524	130700	241626782	961	961	961	961	20
563	20240524	130600	241607562	961	961	961	961	0
564	20240524	130500	241607562	961	961	961	961	0
565	20240524	130400	241607562	961	961	961	961	2
566	20240524	130300	241605640	961	961	961	961	0
567	20240524	130200	241605640	961	961	961	961	0
568	20240524	130100	241605640	961	961	961	961	0
569	20240524	130000	241605640	961	961	961	961	202
570	20240524	125900	241411518	959	959	959	959	0
571	20240524	125800	241411518	959	959	959	959	206
572	20240524	125700	241213964	959	960	960	959	830
573	20240524	125600	240417363	961	961	961	961	200
574	20240524	125500	240225163	959	959	959	959	0
575	20240524	125400	240225163	959	959	959	959	0
576	20240524	125300	240225163	959	959	959	959	0
577	20240524	125200	240225163	959	959	959	959	106
578	20240524	125100	240123509	959	959	959	959	0
579	20240524	125000	240123509	959	959	959	959	1
580	20240524	124900	240122550	960	960	960	960	0
581	20240524	124800	240122550	960	960	960	960	286
582	20240524	124700	239847990	960	960	960	960	3
583	20240524	124600	239845110	960	960	960	960	77
584	20240524	124500	239771190	960	960	960	960	0
585	20240524	124400	239771190	960	960	960	960	0
586	20240524	124300	239771190	960	960	960	960	100
587	20240524	124200	239675190	960	960	960	960	0
588	20240524	124100	239675190	960	960	960	960	0
589	20240524	124000	239675190	960	960	960	960	106
590	20240524	123900	239573430	958	958	958	958	0
591	20240524	123800	239573430	958	958	958	958	0
592	20240524	123700	239573430	958	958	958	958	0
593	20240524	123600	239573430	958	958	958	958	0
594	20240524	123500	239573430	958	958	958	958	0
595	20240524	123400	239573430	958	958	958	958	0
596	20240524	123300	239573430	958	958	958	958	254
597	20240524	123200	239330098	958	958	958	958	0
598	20240524	123100	239330098	958	958	958	958	0
599	20240524	123000	239330098	958	958	958	958	30
600	20240524	122900	239301358	956	956	956	956	0
601	20240524	122800	239301358	956	956	956	956	2
602	20240524	122700	239299446	957	957	957	957	0
603	20240524	122600	239299446	957	957	957	957	1398
604	20240524	122500	237961560	958	958	958	958	0
605	20240524	122400	237961560	958	958	958	958	0
606	20240524	122300	237961560	958	958	958	958	0
607	20240524	122200	237961560	958	958	958	958	1
608	20240524	122100	237960602	958	958	958	958	9
609	20240524	122000	237951980	957	957	957	957	100
610	20240524	121900	237856280	957	957	957	957	51
611	20240524	121800	237807473	959	959	959	959	0
612	20240524	121700	237807473	959	959	959	959	9
613	20240524	121600	237798842	959	959	959	959	0
614	20240524	121500	237798842	959	957	959	957	901
615	20240524	121400	236934785	957	957	957	957	0
616	20240524	121300	236934785	957	957	957	957	0
617	20240524	121200	236934785	957	957	957	957	0
618	20240524	121100	236934785	957	957	957	957	0
619	20240524	121000	236934785	957	957	957	957	0
620	20240524	120900	236934785	957	957	957	957	2
621	20240524	120800	236932871	960	960	960	960	0
622	20240524	120700	236932871	960	960	960	960	0
623	20240524	120600	236932871	960	960	960	960	1
624	20240524	120500	236931911	957	957	957	957	0
625	20240524	120400	236931911	957	957	957	957	500
626	20240524	120300	236453411	957	958	958	957	500
627	20240524	120200	235974598	959	959	959	959	0
628	20240524	120100	235974598	959	958	959	958	3
629	20240524	120000	235971722	959	959	959	959	0
630	20240524	115900	235971722	959	959	959	959	0
631	20240524	115800	235971722	959	959	959	959	17
632	20240524	115700	235955419	959	959	959	959	0
633	20240524	115600	235955419	959	959	959	959	0
634	20240524	115500	235955419	959	959	959	959	0
635	20240524	115400	235955419	959	959	959	959	0
636	20240524	115300	235955419	959	959	959	959	0
637	20240524	115200	235955419	959	959	959	959	1
638	20240524	115100	235954460	956	956	956	956	0
639	20240524	115000	235954460	956	956	956	956	0
640	20240524	114900	235954460	956	956	956	956	0
641	20240524	114800	235954460	956	956	956	956	50
642	20240524	114700	235906660	956	957	957	956	500
643	20240524	114600	235428460	958	959	959	958	706
644	20240524	114500	234751517	959	959	959	959	0
645	20240524	114400	234751517	959	961	961	959	508
646	20240524	114300	234264339	958	958	958	958	104
647	20240524	114200	234164707	958	958	958	958	200
648	20240524	114100	233973107	959	959	959	959	300
649	20240524	114000	233685407	960	960	960	960	0
650	20240524	113900	233685407	960	960	960	960	0
651	20240524	113800	233685407	960	960	960	960	494
652	20240524	113700	233211167	961	961	961	961	0
653	20240524	113600	233211167	961	961	961	961	0
654	20240524	113500	233211167	961	961	961	961	0
655	20240524	113400	233211167	961	961	961	961	0
656	20240524	113300	233211167	961	961	961	961	0
657	20240524	113200	233211167	961	961	961	961	150
658	20240524	113100	233067017	961	961	961	961	2
659	20240524	113000	233065095	961	960	961	960	22
660	20240524	112900	233043974	960	960	960	960	0
661	20240524	112800	233043974	960	960	960	960	0
662	20240524	112700	233043974	960	960	960	960	0
663	20240524	112600	233043974	960	960	960	960	0
664	20240524	112500	233043974	960	960	960	960	330
665	20240524	112400	232727174	961	961	961	961	0
666	20240524	112300	232727174	961	961	961	961	102
667	20240524	112200	232629152	962	962	962	962	0
668	20240524	112100	232629152	962	961	962	961	1782
669	20240524	112000	230915134	961	961	961	961	2
670	20240524	111900	230913212	961	961	961	961	100
671	20240524	111800	230817112	961	961	961	961	231
672	20240524	111700	230595121	961	961	961	961	2
673	20240524	111600	230593199	960	961	961	960	6
674	20240524	111500	230587434	961	960	961	960	557
675	20240524	111400	230052517	961	961	961	961	0
676	20240524	111300	230052517	961	961	961	961	101
677	20240524	111200	229955456	961	961	961	961	111
678	20240524	111100	229848785	961	961	961	961	1
679	20240524	111000	229847824	961	961	961	961	0
680	20240524	110900	229847824	961	961	961	961	200
681	20240524	110800	229655624	961	961	961	961	150
682	20240524	110700	229511474	961	961	961	961	201
683	20240524	110600	229318313	962	962	962	962	1
684	20240524	110500	229317351	962	962	962	962	0
685	20240524	110400	229317351	962	962	962	962	350
686	20240524	110300	228980651	962	962	962	962	0
687	20240524	110200	228980651	962	961	962	961	3003
688	20240524	110100	226092499	961	961	961	961	100
689	20240524	110000	225996399	961	961	961	961	100
690	20240524	105900	225900299	961	961	961	961	0
691	20240524	105800	225900299	961	961	961	961	0
692	20240524	105700	225900299	961	961	962	961	154
693	20240524	105600	225752304	962	961	962	960	676
694	20240524	105500	225102337	962	962	962	962	0
695	20240524	105400	225102337	962	961	962	961	4511
696	20240524	105300	220767265	958	958	958	958	0
697	20240524	105200	220767265	958	960	960	957	5
698	20240524	105100	220762472	957	957	960	957	5211
699	20240524	105000	215760556	959	959	959	959	0
700	20240524	104900	215760556	959	957	959	957	2
701	20240524	104800	215758640	959	955	959	955	1662
702	20240524	104700	214168642	955	955	955	955	0
703	20240524	104600	214168642	955	955	955	955	18
704	20240524	104500	214151452	955	955	955	955	0
705	20240524	104400	214151452	955	955	955	955	15
706	20240524	104300	214137127	955	955	955	955	0
707	20240524	104200	214137127	955	955	955	955	0
708	20240524	104100	214137127	955	955	955	955	0
709	20240524	104000	214137127	955	955	955	955	0
710	20240524	103900	214137127	955	955	955	955	0
711	20240524	103800	214137127	955	955	955	955	0
712	20240524	103700	214137127	955	955	955	955	1
713	20240524	103600	214136172	955	954	955	954	169
714	20240524	103500	213974846	954	954	954	954	50
715	20240524	103400	213927146	954	954	954	954	26
716	20240524	103300	213902342	954	954	954	954	0
717	20240524	103200	213902342	954	954	954	954	1
718	20240524	103100	213901388	950	950	950	950	0
719	20240524	103000	213901388	950	950	950	950	0
720	20240524	102900	213901388	950	954	954	950	1876
721	20240524	102800	212116460	954	954	954	954	0
722	20240524	102700	212116460	954	954	954	954	300
723	20240524	102600	211830260	953	952	953	952	221
724	20240524	102500	211619847	952	952	952	952	17
725	20240524	102400	211603663	952	952	952	952	0
726	20240524	102300	211603663	952	952	952	952	274
727	20240524	102200	211342815	953	952	953	952	21
728	20240524	102100	211322822	953	953	953	953	0
729	20240524	102000	211322822	953	953	953	953	50
730	20240524	101900	211275172	953	953	953	953	0
731	20240524	101800	211275172	953	953	953	953	0
732	20240524	101700	211275172	953	953	953	953	265
733	20240524	101600	211022627	952	952	952	952	1
734	20240524	101500	211021675	953	952	953	952	212
735	20240524	101400	210819641	953	951	955	951	6
736	20240524	101300	210813923	954	951	954	951	4
737	20240524	101200	210810113	954	951	955	951	16
738	20240524	101100	210794861	948	948	948	948	0
739	20240524	101000	210794861	948	948	948	948	0
740	20240524	100900	210794861	948	949	949	948	9994
741	20240524	100800	201320039	951	952	952	951	105
742	20240524	100700	201220181	955	951	958	951	2102
743	20240524	100600	199221149	956	951	956	950	13949
744	20240524	100500	185969586	955	955	955	955	0
745	20240524	100400	185969586	955	950	956	948	57551
746	20240524	100300	131297413	950	955	955	949	702
747	20240524	100200	130630867	955	952	956	952	3871
748	20240524	100100	126944868	953	953	953	953	0
749	20240524	100000	126944868	953	957	957	951	4894
750	20240524	095900	122274930	956	956	956	956	0
751	20240524	095800	122274930	956	956	956	956	0
752	20240524	095700	122274930	956	956	956	956	0
753	20240524	095600	122274930	956	957	957	956	58
754	20240524	095500	122219428	958	958	958	958	1
755	20240524	095400	122218470	958	958	958	958	100
756	20240524	095300	122122670	958	958	958	958	1
757	20240524	095200	122121712	958	958	958	957	30
758	20240524	095100	122092974	958	959	959	958	3
759	20240524	095000	122090099	960	955	960	955	4000
760	20240524	094900	118253470	955	955	955	955	0
761	20240524	094800	118253470	955	955	955	955	0
762	20240524	094700	118253470	955	953	955	951	2002
763	20240524	094600	116346780	953	954	955	953	29
764	20240524	094500	116319111	954	953	954	953	1791
765	20240524	094400	114612235	953	953	953	953	1
766	20240524	094300	114611282	953	953	953	953	17
767	20240524	094200	114595081	953	953	953	953	75
768	20240524	094100	114523606	953	953	953	953	5
769	20240524	094000	114518841	953	953	953	953	300
770	20240524	093900	114232941	953	953	953	953	150
771	20240524	093800	114089991	953	951	953	951	305
772	20240524	093700	113799332	950	948	950	948	1158
773	20240524	093600	112701542	948	946	948	946	2147
774	20240524	093500	110670416	944	940	944	940	1979
775	20240524	093400	108802280	940	944	944	940	23588
776	20240524	093300	86610386	944	948	948	944	2400
777	20240524	093200	84343314	948	946	948	945	229
778	20240524	093100	84126528	944	945	945	944	2502
779	20240524	093000	81762259	946	952	953	946	7608
780	20240524	092900	74554571	950	953	953	950	9437
781	20240524	092800	65573458	953	953	953	953	2077
782	20240524	092700	63594077	953	954	954	953	9944
783	20240524	092600	54107645	954	954	954	954	203
784	20240524	092500	53913983	953	955	955	953	11893
785	20240524	092400	42558759	955	955	956	955	101
786	20240524	092300	42462205	954	954	954	954	0
787	20240524	092200	42462205	954	954	954	954	3014
788	20240524	092100	39586849	954	954	954	954	100
789	20240524	092000	39491449	954	954	954	954	10101
790	20240524	091900	29855095	954	954	954	954	2430
791	20240524	091800	27536875	954	955	955	954	646
792	20240524	091700	26920280	955	955	955	955	400
793	20240524	091600	26538280	955	954	957	954	469
794	20240524	091500	26090664	955	961	961	955	5227
795	20240524	091400	21095604	961	961	961	961	145
796	20240524	091300	20956259	961	960	962	960	247
797	20240524	091200	20718972	962	959	962	957	1157
798	20240524	091100	19610492	960	960	965	960	610
799	20240524	091000	19024013	964	964	964	960	202
800	20240524	090900	18829289	959	959	963	959	101
801	20240524	090800	18732180	956	956	956	956	0
802	20240524	090700	18732180	956	957	957	956	3000
803	20240524	090600	15863829	956	957	957	956	1993
804	20240524	090500	13958177	958	965	965	958	2001
805	20240524	090400	12040307	960	960	960	960	50
806	20240524	090300	11992307	960	962	962	958	6299
807	20240524	090200	5949546	963	962	963	962	546
808	20240524	090100	5423794	963	968	968	963	3911
809	20240524	090000	1647984	968	970	970	968	1697