KissMeData/085810/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	195300	52706376	966	966	966	966	549
3	20240522	195200	52706376	966	966	966	966	0
4	20240522	195100	52706376	966	966	966	966	0
5	20240522	195000	52706376	966	966	966	966	0
6	20240522	194900	52706376	966	966	966	966	0
7	20240522	194800	52706376	966	966	966	966	0
8	20240522	194700	52706376	966	966	966	966	0
9	20240522	194600	52706376	966	966	966	966	0
10	20240522	194500	52706376	966	966	966	966	0
11	20240522	194400	52706376	966	966	966	966	0
12	20240522	194300	52706376	966	966	966	966	0
13	20240522	194200	52706376	966	966	966	966	0
14	20240522	194100	52706376	966	966	966	966	0
15	20240522	194000	52706376	966	966	966	966	0
16	20240522	193900	52706376	966	966	966	966	0
17	20240522	193800	52706376	966	966	966	966	0
18	20240522	193700	52706376	966	966	966	966	0
19	20240522	193600	52706376	966	966	966	966	0
20	20240522	193500	52706376	966	966	966	966	0
21	20240522	193400	52706376	966	966	966	966	0
22	20240522	193300	52706376	966	966	966	966	0
23	20240522	193200	52706376	966	966	966	966	0
24	20240522	193100	52706376	966	966	966	966	0
25	20240522	193000	52706376	966	966	966	966	0
26	20240522	192900	52706376	966	966	966	966	0
27	20240522	192800	52706376	966	966	966	966	0
28	20240522	192700	52706376	966	966	966	966	0
29	20240522	192600	52706376	966	966	966	966	0
30	20240522	192500	52706376	966	966	966	966	0
31	20240522	192400	52706376	966	966	966	966	0
32	20240522	192300	52706376	966	966	966	966	549
33	20240522	192200	52706376	966	966	966	966	0
34	20240522	192100	52706376	966	966	966	966	0
35	20240522	192000	52706376	966	966	966	966	0
36	20240522	191900	52706376	966	966	966	966	0
37	20240522	191800	52706376	966	966	966	966	0
38	20240522	191700	52706376	966	966	966	966	0
39	20240522	191600	52706376	966	966	966	966	0
40	20240522	191500	52706376	966	966	966	966	0
41	20240522	191400	52706376	966	966	966	966	0
42	20240522	191300	52706376	966	966	966	966	0
43	20240522	191200	52706376	966	966	966	966	0
44	20240522	191100	52706376	966	966	966	966	0
45	20240522	191000	52706376	966	966	966	966	0
46	20240522	190900	52706376	966	966	966	966	0
47	20240522	190800	52706376	966	966	966	966	0
48	20240522	190700	52706376	966	966	966	966	0
49	20240522	190600	52706376	966	966	966	966	0
50	20240522	190500	52706376	966	966	966	966	0
51	20240522	190400	52706376	966	966	966	966	0
52	20240522	190300	52706376	966	966	966	966	0
53	20240522	190200	52706376	966	966	966	966	0
54	20240522	190100	52706376	966	966	966	966	0
55	20240522	190000	52706376	966	966	966	966	0
56	20240522	185900	52706376	966	966	966	966	0
57	20240522	185800	52706376	966	966	966	966	0
58	20240522	185700	52706376	966	966	966	966	0
59	20240522	185600	52706376	966	966	966	966	0
60	20240522	185500	52706376	966	966	966	966	0
61	20240522	185400	52706376	966	966	966	966	0
62	20240522	185300	52706376	966	966	966	966	549
63	20240522	185200	52706376	966	966	966	966	0
64	20240522	185100	52706376	966	966	966	966	0
65	20240522	185000	52706376	966	966	966	966	0
66	20240522	184900	52706376	966	966	966	966	0
67	20240522	184800	52706376	966	966	966	966	0
68	20240522	184700	52706376	966	966	966	966	0
69	20240522	184600	52706376	966	966	966	966	0
70	20240522	184500	52706376	966	966	966	966	0
71	20240522	184400	52706376	966	966	966	966	0
72	20240522	184300	52706376	966	966	966	966	0
73	20240522	184200	52706376	966	966	966	966	0
74	20240522	184100	52706376	966	966	966	966	0
75	20240522	184000	52706376	966	966	966	966	0
76	20240522	183900	52706376	966	966	966	966	0
77	20240522	183800	52706376	966	966	966	966	0
78	20240522	183700	52706376	966	966	966	966	0
79	20240522	183600	52706376	966	966	966	966	0
80	20240522	183500	52706376	966	966	966	966	0
81	20240522	183400	52706376	966	966	966	966	0
82	20240522	183300	52706376	966	966	966	966	0
83	20240522	183200	52706376	966	966	966	966	0
84	20240522	183100	52706376	966	966	966	966	0
85	20240522	183000	52706376	966	966	966	966	0
86	20240522	182900	52706376	966	966	966	966	0
87	20240522	182800	52706376	966	966	966	966	0
88	20240522	182700	52706376	966	966	966	966	0
89	20240522	182600	52706376	966	966	966	966	0
90	20240522	182500	52706376	966	966	966	966	0
91	20240522	182400	52706376	966	966	966	966	0
92	20240522	182300	52706376	966	966	966	966	549
93	20240522	182200	52706376	966	966	966	966	0
94	20240522	182100	52706376	966	966	966	966	0
95	20240522	182000	52706376	966	966	966	966	0
96	20240522	181900	52706376	966	966	966	966	0
97	20240522	181800	52706376	966	966	966	966	0
98	20240522	181700	52706376	966	966	966	966	0
99	20240522	181600	52706376	966	966	966	966	0
100	20240522	181500	52706376	966	966	966	966	0
101	20240522	181400	52706376	966	966	966	966	0
102	20240522	181300	52706376	966	966	966	966	0
103	20240522	181200	52706376	966	966	966	966	0
104	20240522	181100	52706376	966	966	966	966	0
105	20240522	181000	52706376	966	966	966	966	0
106	20240522	180900	52706376	966	966	966	966	0
107	20240522	180800	52706376	966	966	966	966	0
108	20240522	180700	52706376	966	966	966	966	0
109	20240522	180600	52706376	966	966	966	966	0
110	20240522	180500	52706376	966	966	966	966	0
111	20240522	180400	52706376	966	966	966	966	0
112	20240522	180300	52706376	966	966	966	966	0
113	20240522	180200	52706376	966	966	966	966	0
114	20240522	180100	52706376	966	966	966	966	0
115	20240522	180000	52706376	966	966	966	966	0
116	20240522	175900	52706376	966	966	966	966	0
117	20240522	175800	52706376	966	966	966	966	0
118	20240522	175700	52706376	966	966	966	966	0
119	20240522	175600	52706376	966	966	966	966	0
120	20240522	175500	52706376	966	966	966	966	0
121	20240522	175400	52706376	966	966	966	966	0
122	20240522	175300	52706376	966	966	966	966	549
123	20240522	175200	52706376	966	966	966	966	0
124	20240522	175100	52706376	966	966	966	966	0
125	20240522	175000	52706376	966	966	966	966	0
126	20240522	174900	52706376	966	966	966	966	0
127	20240522	174800	52706376	966	966	966	966	0
128	20240522	174700	52706376	966	966	966	966	0
129	20240522	174600	52706376	966	966	966	966	0
130	20240522	174500	52706376	966	966	966	966	0
131	20240522	174400	52706376	966	966	966	966	0
132	20240522	174300	52706376	966	966	966	966	0
133	20240522	174200	52706376	966	966	966	966	0
134	20240522	174100	52706376	966	966	966	966	0
135	20240522	174000	52706376	966	966	966	966	0
136	20240522	173900	52706376	966	966	966	966	0
137	20240522	173800	52706376	966	966	966	966	0
138	20240522	173700	52706376	966	966	966	966	0
139	20240522	173600	52706376	966	966	966	966	0
140	20240522	173500	52706376	966	966	966	966	0
141	20240522	173400	52706376	966	966	966	966	0
142	20240522	173300	52706376	966	966	966	966	0
143	20240522	173200	52706376	966	966	966	966	0
144	20240522	173100	52706376	966	966	966	966	0
145	20240522	173000	52706376	966	966	966	966	0
146	20240522	172900	52706376	966	966	966	966	0
147	20240522	172800	52706376	966	966	966	966	0
148	20240522	172700	52706376	966	966	966	966	0
149	20240522	172600	52706376	966	966	966	966	0
150	20240522	172500	52706376	966	966	966	966	0
151	20240522	172400	52706376	966	966	966	966	0
152	20240522	172300	52706376	966	966	966	966	549
153	20240522	172200	52706376	966	966	966	966	0
154	20240522	172100	52706376	966	966	966	966	0
155	20240522	172000	52706376	966	966	966	966	0
156	20240522	171900	52706376	966	966	966	966	0
157	20240522	171800	52706376	966	966	966	966	0
158	20240522	171700	52706376	966	966	966	966	0
159	20240522	171600	52706376	966	966	966	966	0
160	20240522	171500	52706376	966	966	966	966	0
161	20240522	171400	52706376	966	966	966	966	0
162	20240522	171300	52706376	966	966	966	966	0
163	20240522	171200	52706376	966	966	966	966	0
164	20240522	171100	52706376	966	966	966	966	0
165	20240522	171000	52706376	966	966	966	966	0
166	20240522	170900	52706376	966	966	966	966	0
167	20240522	170800	52706376	966	966	966	966	0
168	20240522	170700	52706376	966	966	966	966	0
169	20240522	170600	52706376	966	966	966	966	0
170	20240522	170500	52706376	966	966	966	966	0
171	20240522	170400	52706376	966	966	966	966	0
172	20240522	170300	52706376	966	966	966	966	0
173	20240522	170200	52706376	966	966	966	966	0
174	20240522	170100	52706376	966	966	966	966	0
175	20240522	170000	52706376	966	966	966	966	0
176	20240522	165900	52706376	966	966	966	966	0
177	20240522	165800	52706376	966	966	966	966	0
178	20240522	165700	52706376	966	966	966	966	0
179	20240522	165600	52706376	966	966	966	966	0
180	20240522	165500	52706376	966	966	966	966	0
181	20240522	165400	52706376	966	966	966	966	0
182	20240522	165300	52706376	966	966	966	966	549
183	20240522	165200	52706376	966	966	966	966	0
184	20240522	165100	52706376	966	966	966	966	0
185	20240522	165000	52706376	966	966	966	966	0
186	20240522	164900	52706376	966	966	966	966	0
187	20240522	164800	52706376	966	966	966	966	0
188	20240522	164700	52706376	966	966	966	966	0
189	20240522	164600	52706376	966	966	966	966	0
190	20240522	164500	52706376	966	966	966	966	0
191	20240522	164400	52706376	966	966	966	966	0
192	20240522	164300	52706376	966	966	966	966	0
193	20240522	164200	52706376	966	966	966	966	0
194	20240522	164100	52706376	966	966	966	966	0
195	20240522	164000	52706376	966	966	966	966	0
196	20240522	163900	52706376	966	966	966	966	0
197	20240522	163800	52706376	966	966	966	966	0
198	20240522	163700	52706376	966	966	966	966	0
199	20240522	163600	52706376	966	966	966	966	0
200	20240522	163500	52706376	966	966	966	966	0
201	20240522	163400	52706376	966	966	966	966	0
202	20240522	163300	52706376	966	966	966	966	0
203	20240522	163200	52706376	966	966	966	966	0
204	20240522	163100	52706376	966	966	966	966	0
205	20240522	163000	52706376	966	966	966	966	0
206	20240522	162900	52706376	966	966	966	966	0
207	20240522	162800	52706376	966	966	966	966	0
208	20240522	162700	52706376	966	966	966	966	0
209	20240522	162600	52706376	966	966	966	966	0
210	20240522	162500	52706376	966	966	966	966	0
211	20240522	162400	52706376	966	966	966	966	0
212	20240522	162300	52706376	966	966	966	966	549
213	20240522	162200	52706376	966	966	966	966	0
214	20240522	162100	52706376	966	966	966	966	0
215	20240522	162000	52706376	966	966	966	966	0
216	20240522	161900	52706376	966	966	966	966	0
217	20240522	161800	52706376	966	966	966	966	0
218	20240522	161700	52706376	966	966	966	966	0
219	20240522	161600	52706376	966	966	966	966	0
220	20240522	161500	52706376	966	966	966	966	0
221	20240522	161400	52706376	966	966	966	966	0
222	20240522	161300	52706376	966	966	966	966	0
223	20240522	161200	52706376	966	966	966	966	0
224	20240522	161100	52706376	966	966	966	966	0
225	20240522	161000	52706376	966	966	966	966	0
226	20240522	160900	52706376	966	966	966	966	0
227	20240522	160800	52706376	966	966	966	966	0
228	20240522	160700	52706376	966	966	966	966	0
229	20240522	160600	52706376	966	966	966	966	0
230	20240522	160500	52706376	966	966	966	966	0
231	20240522	160400	52706376	966	966	966	966	0
232	20240522	160300	52706376	966	966	966	966	0
233	20240522	160200	52706376	966	966	966	966	0
234	20240522	160100	52706376	966	966	966	966	0
235	20240522	160000	52706376	966	966	966	966	0
236	20240522	155900	52706376	966	966	966	966	0
237	20240522	155800	52706376	966	966	966	966	0
238	20240522	155700	52706376	966	966	966	966	0
239	20240522	155600	52706376	966	966	966	966	0
240	20240522	155500	52706376	966	966	966	966	0
241	20240522	155400	52706376	966	966	966	966	0
242	20240522	155300	52706376	966	966	966	966	549
243	20240522	155200	52706376	966	966	966	966	0
244	20240522	155100	52706376	966	966	966	966	0
245	20240522	155000	52706376	966	966	966	966	0
246	20240522	154900	52706376	966	966	966	966	0
247	20240522	154800	52706376	966	966	966	966	0
248	20240522	154700	52706376	966	966	966	966	0
249	20240522	154600	52706376	966	966	966	966	0
250	20240522	154500	52706376	966	966	966	966	0
251	20240522	154400	52706376	966	966	966	966	0
252	20240522	154300	52706376	966	966	966	966	0
253	20240522	154200	52706376	966	966	966	966	0
254	20240522	154100	52706376	966	966	966	966	0
255	20240522	154000	52706376	966	966	966	966	0
256	20240522	153900	52706376	966	966	966	966	0
257	20240522	153800	52706376	966	966	966	966	0
258	20240522	153700	52706376	966	966	966	966	0
259	20240522	153600	52706376	966	966	966	966	0
260	20240522	153500	52706376	966	966	966	966	0
261	20240522	153400	52706376	966	966	966	966	0
262	20240522	153300	52706376	966	966	966	966	0
263	20240522	153200	52706376	966	966	966	966	0
264	20240522	153100	52706376	966	966	966	966	0
265	20240522	153000	52706376	966	966	966	966	549
266	20240522	152900	52176042	965	965	965	965	0
267	20240522	152800	52176042	965	965	965	965	0
268	20240522	152700	52176042	965	965	965	965	0
269	20240522	152600	52176042	965	965	965	965	0
270	20240522	152500	52176042	965	965	965	965	0
271	20240522	152400	52176042	965	965	965	965	0
272	20240522	152300	52176042	965	965	965	965	0
273	20240522	152200	52176042	965	965	965	965	0
274	20240522	152100	52176042	965	965	965	965	0
275	20240522	152000	52176042	965	965	965	965	0
276	20240522	151900	52176042	965	965	965	965	4
277	20240522	151800	52172182	965	965	965	965	0
278	20240522	151700	52172182	965	951	965	951	655
279	20240522	151600	51547877	952	952	952	952	170
280	20240522	151500	51386037	952	952	952	952	0
281	20240522	151400	51386037	952	952	952	952	0
282	20240522	151300	51386037	952	952	952	952	0
283	20240522	151200	51386037	952	952	952	952	0
284	20240522	151100	51386037	952	952	952	952	0
285	20240522	151000	51386037	952	952	952	952	0
286	20240522	150900	51386037	952	952	952	952	0
287	20240522	150800	51386037	952	952	952	952	0
288	20240522	150700	51386037	952	951	952	951	531
289	20240522	150600	50880763	957	957	957	957	0
290	20240522	150500	50880763	957	957	957	957	0
291	20240522	150400	50880763	957	957	957	957	0
292	20240522	150300	50880763	957	957	957	957	0
293	20240522	150200	50880763	957	957	957	957	0
294	20240522	150100	50880763	957	957	957	957	0
295	20240522	150000	50880763	957	957	957	957	0
296	20240522	145900	50880763	957	952	957	935	7784
297	20240522	145800	43504509	952	960	960	952	36
298	20240522	145700	43470229	952	952	952	952	0
299	20240522	145600	43470229	952	952	952	952	0
300	20240522	145500	43470229	952	953	953	952	1000
301	20240522	145400	42517435	953	953	953	953	0
302	20240522	145300	42517435	953	953	953	953	1
303	20240522	145200	42516482	952	952	952	952	0
304	20240522	145100	42516482	952	958	958	952	30
305	20240522	145000	42487901	952	952	952	952	0
306	20240522	144900	42487901	952	952	952	952	0
307	20240522	144800	42487901	952	953	954	952	3473
308	20240522	144700	39181533	954	964	964	954	1383
309	20240522	144600	37859127	963	964	964	963	3
310	20240522	144500	37856237	965	965	965	965	1
311	20240522	144400	37855272	965	965	965	965	2
312	20240522	144300	37853342	962	962	962	962	0
313	20240522	144200	37853342	962	962	962	962	0
314	20240522	144100	37853342	962	962	962	962	0
315	20240522	144000	37853342	962	963	963	962	166
316	20240522	143900	37693490	963	964	964	963	2
317	20240522	143800	37691563	964	964	964	964	0
318	20240522	143700	37691563	964	964	964	964	0
319	20240522	143600	37691563	964	964	964	964	0
320	20240522	143500	37691563	964	964	964	964	0
321	20240522	143400	37691563	964	964	964	964	1
322	20240522	143300	37690599	965	965	965	965	1
323	20240522	143200	37689634	966	966	966	966	0
324	20240522	143100	37689634	966	966	966	966	0
325	20240522	143000	37689634	966	966	966	966	1
326	20240522	142900	37688668	967	967	967	967	0
327	20240522	142800	37688668	967	967	967	967	0
328	20240522	142700	37688668	967	967	967	967	0
329	20240522	142600	37688668	967	967	967	967	0
330	20240522	142500	37688668	967	967	967	967	0
331	20240522	142400	37688668	967	967	967	967	0
332	20240522	142300	37688668	967	967	967	967	0
333	20240522	142200	37688668	967	967	967	967	0
334	20240522	142100	37688668	967	967	967	967	0
335	20240522	142000	37688668	967	967	967	967	0
336	20240522	141900	37688668	967	967	967	967	0
337	20240522	141800	37688668	967	967	967	967	0
338	20240522	141700	37688668	967	967	967	967	0
339	20240522	141600	37688668	967	967	967	967	0
340	20240522	141500	37688668	967	967	967	967	0
341	20240522	141400	37688668	967	967	967	967	0
342	20240522	141300	37688668	967	967	967	967	0
343	20240522	141200	37688668	967	967	967	967	0
344	20240522	141100	37688668	967	967	967	967	0
345	20240522	141000	37688668	967	967	967	967	0
346	20240522	140900	37688668	967	967	967	967	0
347	20240522	140800	37688668	967	967	967	967	0
348	20240522	140700	37688668	967	967	967	967	0
349	20240522	140600	37688668	967	967	967	967	0
350	20240522	140500	37688668	967	967	967	967	0
351	20240522	140400	37688668	967	967	967	967	0
352	20240522	140300	37688668	967	967	967	967	0
353	20240522	140200	37688668	967	967	967	967	0
354	20240522	140100	37688668	967	967	967	967	0
355	20240522	140000	37688668	967	967	967	967	0
356	20240522	135900	37688668	967	967	967	967	0
357	20240522	135800	37688668	967	967	967	967	0
358	20240522	135700	37688668	967	967	967	967	0
359	20240522	135600	37688668	967	967	967	967	0
360	20240522	135500	37688668	967	967	967	967	0
361	20240522	135400	37688668	967	967	967	967	0
362	20240522	135300	37688668	967	967	967	967	1
363	20240522	135200	37687701	973	973	973	973	0
364	20240522	135100	37687701	973	973	973	973	0
365	20240522	135000	37687701	973	973	973	973	0
366	20240522	134900	37687701	973	973	973	973	0
367	20240522	134800	37687701	973	973	973	973	0
368	20240522	134700	37687701	973	973	973	973	0
369	20240522	134600	37687701	973	973	973	973	0
370	20240522	134500	37687701	973	973	973	973	0
371	20240522	134400	37687701	973	973	973	973	0
372	20240522	134300	37687701	973	973	973	973	0
373	20240522	134200	37687701	973	973	973	973	0
374	20240522	134100	37687701	973	973	973	973	0
375	20240522	134000	37687701	973	973	973	973	0
376	20240522	133900	37687701	973	973	973	973	0
377	20240522	133800	37687701	973	973	973	973	0
378	20240522	133700	37687701	973	973	973	973	0
379	20240522	133600	37687701	973	973	973	973	0
380	20240522	133500	37687701	973	973	973	973	0
381	20240522	133400	37687701	973	973	973	973	0
382	20240522	133300	37687701	973	973	973	973	0
383	20240522	133200	37687701	973	973	973	973	0
384	20240522	133100	37687701	973	973	973	973	0
385	20240522	133000	37687701	973	973	973	973	0
386	20240522	132900	37687701	973	973	973	973	0
387	20240522	132800	37687701	973	973	973	973	0
388	20240522	132700	37687701	973	973	973	973	0
389	20240522	132600	37687701	973	973	973	973	0
390	20240522	132500	37687701	973	973	973	973	0
391	20240522	132400	37687701	973	973	973	973	0
392	20240522	132300	37687701	973	973	973	973	0
393	20240522	132200	37687701	973	973	973	973	0
394	20240522	132100	37687701	973	973	973	973	0
395	20240522	132000	37687701	973	973	973	973	0
396	20240522	131900	37687701	973	973	973	973	0
397	20240522	131800	37687701	973	973	973	973	0
398	20240522	131700	37687701	973	973	973	973	0
399	20240522	131600	37687701	973	973	973	973	0
400	20240522	131500	37687701	973	973	973	973	0
401	20240522	131400	37687701	973	973	973	973	0
402	20240522	131300	37687701	973	973	973	973	0
403	20240522	131200	37687701	973	973	973	973	35
404	20240522	131100	37653646	973	973	973	973	0
405	20240522	131000	37653646	973	973	973	973	0
406	20240522	130900	37653646	973	973	973	973	0
407	20240522	130800	37653646	973	973	973	973	1
408	20240522	130700	37652673	966	966	966	966	0
409	20240522	130600	37652673	966	966	966	966	0
410	20240522	130500	37652673	966	966	966	966	0
411	20240522	130400	37652673	966	966	966	966	0
412	20240522	130300	37652673	966	966	966	966	0
413	20240522	130200	37652673	966	966	966	966	0
414	20240522	130100	37652673	966	966	966	966	0
415	20240522	130000	37652673	966	966	966	966	1
416	20240522	125900	37651707	965	965	965	965	0
417	20240522	125800	37651707	965	965	965	965	0
418	20240522	125700	37651707	965	965	965	965	0
419	20240522	125600	37651707	965	965	965	965	0
420	20240522	125500	37651707	965	965	965	965	0
421	20240522	125400	37651707	965	965	965	965	0
422	20240522	125300	37651707	965	965	965	965	0
423	20240522	125200	37651707	965	965	965	965	0
424	20240522	125100	37651707	965	965	965	965	0
425	20240522	125000	37651707	965	965	965	965	0
426	20240522	124900	37651707	965	965	965	965	1
427	20240522	124800	37650742	966	966	966	966	0
428	20240522	124700	37650742	966	966	966	966	1
429	20240522	124600	37649776	967	967	967	967	0
430	20240522	124500	37649776	967	967	967	967	0
431	20240522	124400	37649776	967	967	967	967	0
432	20240522	124300	37649776	967	967	967	967	0
433	20240522	124200	37649776	967	967	967	967	0
434	20240522	124100	37649776	967	967	967	967	0
435	20240522	124000	37649776	967	967	967	967	0
436	20240522	123900	37649776	967	967	967	967	0
437	20240522	123800	37649776	967	967	967	967	0
438	20240522	123700	37649776	967	967	967	967	1
439	20240522	123600	37648809	966	966	966	966	0
440	20240522	123500	37648809	966	966	966	966	1
441	20240522	123400	37647843	972	972	972	972	0
442	20240522	123300	37647843	972	972	972	972	0
443	20240522	123200	37647843	972	972	972	972	0
444	20240522	123100	37647843	972	972	972	972	0
445	20240522	123000	37647843	972	972	972	972	1
446	20240522	122900	37646871	969	969	969	969	0
447	20240522	122800	37646871	969	969	969	969	0
448	20240522	122700	37646871	969	971	971	969	200
449	20240522	122600	37452871	971	971	971	971	0
450	20240522	122500	37452871	971	971	971	971	0
451	20240522	122400	37452871	971	958	971	955	3218
452	20240522	122300	34371417	958	958	958	958	0
453	20240522	122200	34371417	958	958	958	958	0
454	20240522	122100	34371417	958	958	958	958	0
455	20240522	122000	34371417	958	958	958	958	0
456	20240522	121900	34371417	958	958	958	958	0
457	20240522	121800	34371417	958	958	958	958	0
458	20240522	121700	34371417	958	958	958	958	0
459	20240522	121600	34371417	958	958	958	958	0
460	20240522	121500	34371417	958	958	958	958	0
461	20240522	121400	34371417	958	958	958	958	0
462	20240522	121300	34371417	958	958	958	958	0
463	20240522	121200	34371417	958	958	958	958	0
464	20240522	121100	34371417	958	958	958	958	0
465	20240522	121000	34371417	958	958	958	958	0
466	20240522	120900	34371417	958	959	959	958	1000
467	20240522	120800	33412888	959	960	961	959	2700
468	20240522	120700	30822172	960	962	962	960	2000
469	20240522	120600	28900725	972	972	972	972	0
470	20240522	120500	28900725	972	972	972	972	0
471	20240522	120400	28900725	972	972	972	972	0
472	20240522	120300	28900725	972	972	972	972	0
473	20240522	120200	28900725	972	972	972	972	0
474	20240522	120100	28900725	972	972	972	972	0
475	20240522	120000	28900725	972	972	972	972	0
476	20240522	115900	28900725	972	972	972	972	0
477	20240522	115800	28900725	972	972	972	972	0
478	20240522	115700	28900725	972	972	972	972	0
479	20240522	115600	28900725	972	972	972	972	0
480	20240522	115500	28900725	972	972	972	972	0
481	20240522	115400	28900725	972	972	972	972	0
482	20240522	115300	28900725	972	972	972	972	0
483	20240522	115200	28900725	972	972	972	972	0
484	20240522	115100	28900725	972	972	972	972	0
485	20240522	115000	28900725	972	972	972	972	0
486	20240522	114900	28900725	972	972	972	972	0
487	20240522	114800	28900725	972	972	972	972	0
488	20240522	114700	28900725	972	972	972	972	0
489	20240522	114600	28900725	972	972	972	972	0
490	20240522	114500	28900725	972	972	972	972	0
491	20240522	114400	28900725	972	972	972	972	0
492	20240522	114300	28900725	972	972	972	972	0
493	20240522	114200	28900725	972	972	972	972	0
494	20240522	114100	28900725	972	972	972	972	1
495	20240522	114000	28899753	962	962	962	962	0
496	20240522	113900	28899753	962	962	962	962	0
497	20240522	113800	28899753	962	962	962	962	0
498	20240522	113700	28899753	962	962	962	962	0
499	20240522	113600	28899753	962	964	964	962	22000
500	20240522	113500	7734717	964	964	964	964	0
501	20240522	113400	7734717	964	964	964	964	0
502	20240522	113300	7734717	964	964	964	964	0
503	20240522	113200	7734717	964	964	964	964	482
504	20240522	113100	7270069	964	964	964	964	0
505	20240522	113000	7270069	964	964	964	964	0
506	20240522	112900	7270069	964	964	964	964	0
507	20240522	112800	7270069	964	964	964	964	1
508	20240522	112700	7269105	965	965	965	965	0
509	20240522	112600	7269105	965	965	965	965	0
510	20240522	112500	7269105	965	965	965	965	0
511	20240522	112400	7269105	965	965	965	965	0
512	20240522	112300	7269105	965	965	965	965	0
513	20240522	112200	7269105	965	965	965	965	0
514	20240522	112100	7269105	965	965	965	965	0
515	20240522	112000	7269105	965	965	965	965	0
516	20240522	111900	7269105	965	965	965	965	0
517	20240522	111800	7269105	965	965	965	965	0
518	20240522	111700	7269105	965	965	965	965	0
519	20240522	111600	7269105	965	965	965	965	0
520	20240522	111500	7269105	965	965	965	965	0
521	20240522	111400	7269105	965	965	965	965	0
522	20240522	111300	7269105	965	965	965	965	0
523	20240522	111200	7269105	965	965	965	965	0
524	20240522	111100	7269105	965	965	965	965	0
525	20240522	111000	7269105	965	965	965	965	50
526	20240522	110900	7220855	965	965	965	965	0
527	20240522	110800	7220855	965	965	965	965	67
528	20240522	110700	7156200	965	965	965	965	0
529	20240522	110600	7156200	965	965	965	965	0
530	20240522	110500	7156200	965	965	965	965	0
531	20240522	110400	7156200	965	965	965	965	0
532	20240522	110300	7156200	965	965	965	965	0
533	20240522	110200	7156200	965	965	965	965	0
534	20240522	110100	7156200	965	967	967	965	1000
535	20240522	110000	6190610	965	965	965	965	0
536	20240522	105900	6190610	965	965	965	965	0
537	20240522	105800	6190610	965	965	965	965	1
538	20240522	105700	6189645	976	976	976	976	0
539	20240522	105600	6189645	976	976	976	976	0
540	20240522	105500	6189645	976	976	976	976	0
541	20240522	105400	6189645	976	976	976	976	0
542	20240522	105300	6189645	976	976	976	976	0
543	20240522	105200	6189645	976	976	976	976	9
544	20240522	105100	6180861	976	976	976	976	0
545	20240522	105000	6180861	976	975	976	975	41
546	20240522	104900	6140876	965	965	965	965	0
547	20240522	104800	6140876	965	970	970	965	2000
548	20240522	104700	4208093	977	977	977	977	0
549	20240522	104600	4208093	977	977	977	977	0
550	20240522	104500	4208093	977	977	977	977	0
551	20240522	104400	4208093	977	977	977	977	0
552	20240522	104300	4208093	977	977	977	977	0
553	20240522	104200	4208093	977	977	977	977	0
554	20240522	104100	4208093	977	977	977	977	0
555	20240522	104000	4208093	977	977	977	977	0
556	20240522	103900	4208093	977	977	977	977	0
557	20240522	103800	4208093	977	977	977	977	0
558	20240522	103700	4208093	977	977	977	977	0
559	20240522	103600	4208093	977	977	977	977	1
560	20240522	103500	4207116	969	969	969	969	0
561	20240522	103400	4207116	969	972	972	969	404
562	20240522	103300	3815269	977	977	977	977	0
563	20240522	103200	3815269	977	977	977	977	1
564	20240522	103100	3814292	973	973	973	973	0
565	20240522	103000	3814292	973	973	973	973	0
566	20240522	102900	3814292	973	973	973	973	0
567	20240522	102800	3814292	973	973	973	973	0
568	20240522	102700	3814292	973	973	973	973	1000
569	20240522	102600	2841292	977	977	977	977	0
570	20240522	102500	2841292	977	977	977	977	0
571	20240522	102400	2841292	977	977	977	977	10
572	20240522	102300	2831522	977	977	977	977	0
573	20240522	102200	2831522	977	977	977	977	0
574	20240522	102100	2831522	977	977	977	977	0
575	20240522	102000	2831522	977	976	977	976	510
576	20240522	101900	2333364	976	976	976	976	0
577	20240522	101800	2333364	976	976	976	976	0
578	20240522	101700	2333364	976	976	976	976	0
579	20240522	101600	2333364	976	976	976	976	0
580	20240522	101500	2333364	976	976	976	976	0
581	20240522	101400	2333364	976	976	976	976	1
582	20240522	101300	2332388	977	977	977	977	0
583	20240522	101200	2332388	977	977	977	977	0
584	20240522	101100	2332388	977	977	977	977	0
585	20240522	101000	2332388	977	977	977	977	0
586	20240522	100900	2332388	977	977	977	977	0
587	20240522	100800	2332388	977	977	977	977	0
588	20240522	100700	2332388	977	977	977	977	0
589	20240522	100600	2332388	977	977	977	977	0
590	20240522	100500	2332388	977	977	977	977	1
591	20240522	100400	2331411	977	977	977	977	0
592	20240522	100300	2331411	977	977	977	977	0
593	20240522	100200	2331411	977	977	977	977	0
594	20240522	100100	2331411	977	977	977	977	0
595	20240522	100000	2331411	977	977	977	977	0
596	20240522	095900	2331411	977	977	977	977	0
597	20240522	095800	2331411	977	977	977	977	2
598	20240522	095700	2329457	977	977	977	977	0
599	20240522	095600	2329457	977	977	977	977	0
600	20240522	095500	2329457	977	977	977	977	4
601	20240522	095400	2325549	977	977	977	977	51
602	20240522	095300	2275722	977	977	977	977	1
603	20240522	095200	2274745	977	977	977	977	0
604	20240522	095100	2274745	977	977	977	977	0
605	20240522	095000	2274745	977	977	977	977	0
606	20240522	094900	2274745	977	977	977	977	10
607	20240522	094800	2264975	977	977	977	977	0
608	20240522	094700	2264975	977	977	977	977	0
609	20240522	094600	2264975	977	977	977	977	0
610	20240522	094500	2264975	977	977	977	977	0
611	20240522	094400	2264975	977	977	977	977	0
612	20240522	094300	2264975	977	977	977	977	0
613	20240522	094200	2264975	977	977	977	977	0
614	20240522	094100	2264975	977	977	977	977	0
615	20240522	094000	2264975	977	977	977	977	1
616	20240522	093900	2263998	972	972	972	972	0
617	20240522	093800	2263998	972	972	972	972	1
618	20240522	093700	2263026	978	978	978	978	0
619	20240522	093600	2263026	978	978	978	978	0
620	20240522	093500	2263026	978	978	978	978	0
621	20240522	093400	2263026	978	978	978	978	0
622	20240522	093300	2263026	978	978	978	978	0
623	20240522	093200	2263026	978	978	978	978	0
624	20240522	093100	2263026	978	978	978	978	0
625	20240522	093000	2263026	978	978	978	978	0
626	20240522	092900	2263026	978	977	978	977	14
627	20240522	092800	2249343	977	977	977	977	0
628	20240522	092700	2249343	977	977	977	977	0
629	20240522	092600	2249343	977	977	977	977	1000
630	20240522	092500	1272343	977	977	977	977	1
631	20240522	092400	1271366	978	978	978	978	0
632	20240522	092300	1271366	978	978	978	978	0
633	20240522	092200	1271366	978	978	978	978	0
634	20240522	092100	1271366	978	978	978	978	0
635	20240522	092000	1271366	978	978	978	978	1
636	20240522	091900	1270388	979	979	979	979	0
637	20240522	091800	1270388	979	979	979	979	0
638	20240522	091700	1270388	979	979	979	979	0
639	20240522	091600	1270388	979	979	979	979	0
640	20240522	091500	1270388	979	979	979	979	0
641	20240522	091400	1270388	979	979	979	979	0
642	20240522	091300	1270388	979	979	979	979	0
643	20240522	091200	1270388	979	979	979	979	1
644	20240522	091100	1269409	979	979	979	979	1
645	20240522	091000	1268430	979	979	979	979	1
646	20240522	090900	1267451	979	979	979	979	1
647	20240522	090800	1266472	979	979	979	979	2
648	20240522	090700	1264514	979	979	979	979	1
649	20240522	090600	1263535	979	979	979	979	1
650	20240522	090500	1262556	979	979	979	979	1
651	20240522	090400	1261577	979	979	979	979	2
652	20240522	090300	1259619	979	979	979	979	1
653	20240522	090200	1258640	979	979	979	979	9
654	20240522	090100	1249829	980	970	980	970	764
655	20240522	090000	508739	980	969	980	969	525