KissMeData/023790/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	190600	11862123	960	960	960	960	400
3	20240523	190500	11862123	960	960	960	960	0
4	20240523	190400	11862123	960	960	960	960	0
5	20240523	190300	11862123	960	960	960	960	0
6	20240523	190200	11862123	960	960	960	960	0
7	20240523	190100	11862123	960	960	960	960	0
8	20240523	190000	11862123	960	960	960	960	0
9	20240523	185900	11862123	960	960	960	960	0
10	20240523	185800	11862123	960	960	960	960	0
11	20240523	185700	11862123	960	960	960	960	0
12	20240523	185600	11862123	960	960	960	960	0
13	20240523	185500	11862123	960	960	960	960	0
14	20240523	185400	11862123	960	960	960	960	0
15	20240523	185300	11862123	960	960	960	960	0
16	20240523	185200	11862123	960	960	960	960	0
17	20240523	185100	11862123	960	960	960	960	0
18	20240523	185000	11862123	960	960	960	960	0
19	20240523	184900	11862123	960	960	960	960	0
20	20240523	184800	11862123	960	960	960	960	0
21	20240523	184700	11862123	960	960	960	960	0
22	20240523	184600	11862123	960	960	960	960	0
23	20240523	184500	11862123	960	960	960	960	0
24	20240523	184400	11862123	960	960	960	960	0
25	20240523	184300	11862123	960	960	960	960	0
26	20240523	184200	11862123	960	960	960	960	0
27	20240523	184100	11862123	960	960	960	960	0
28	20240523	184000	11862123	960	960	960	960	0
29	20240523	183900	11862123	960	960	960	960	0
30	20240523	183800	11862123	960	960	960	960	0
31	20240523	183700	11862123	960	960	960	960	0
32	20240523	183600	11862123	960	960	960	960	400
33	20240523	183500	11862123	960	960	960	960	0
34	20240523	183400	11862123	960	960	960	960	0
35	20240523	183300	11862123	960	960	960	960	0
36	20240523	183200	11862123	960	960	960	960	0
37	20240523	183100	11862123	960	960	960	960	0
38	20240523	183000	11862123	960	960	960	960	0
39	20240523	182900	11862123	960	960	960	960	0
40	20240523	182800	11862123	960	960	960	960	0
41	20240523	182700	11862123	960	960	960	960	0
42	20240523	182600	11862123	960	960	960	960	0
43	20240523	182500	11862123	960	960	960	960	0
44	20240523	182400	11862123	960	960	960	960	0
45	20240523	182300	11862123	960	960	960	960	0
46	20240523	182200	11862123	960	960	960	960	0
47	20240523	182100	11862123	960	960	960	960	0
48	20240523	182000	11862123	960	960	960	960	0
49	20240523	181900	11862123	960	960	960	960	0
50	20240523	181800	11862123	960	960	960	960	0
51	20240523	181700	11862123	960	960	960	960	0
52	20240523	181600	11862123	960	960	960	960	0
53	20240523	181500	11862123	960	960	960	960	0
54	20240523	181400	11862123	960	960	960	960	0
55	20240523	181300	11862123	960	960	960	960	0
56	20240523	181200	11862123	960	960	960	960	0
57	20240523	181100	11862123	960	960	960	960	0
58	20240523	181000	11862123	960	960	960	960	0
59	20240523	180900	11862123	960	960	960	960	0
60	20240523	180800	11862123	960	960	960	960	0
61	20240523	180700	11862123	960	960	960	960	0
62	20240523	180600	11862123	960	960	960	960	400
63	20240523	180500	11862123	960	960	960	960	0
64	20240523	180400	11862123	960	960	960	960	0
65	20240523	180300	11862123	960	960	960	960	0
66	20240523	180200	11862123	960	960	960	960	0
67	20240523	180100	11862123	960	960	960	960	0
68	20240523	180000	11862123	960	960	960	960	0
69	20240523	175900	11862123	960	960	960	960	0
70	20240523	175800	11862123	960	960	960	960	0
71	20240523	175700	11862123	960	960	960	960	0
72	20240523	175600	11862123	960	960	960	960	0
73	20240523	175500	11862123	960	960	960	960	0
74	20240523	175400	11862123	960	960	960	960	0
75	20240523	175300	11862123	960	960	960	960	0
76	20240523	175200	11862123	960	960	960	960	0
77	20240523	175100	11862123	960	960	960	960	0
78	20240523	175000	11862123	960	960	960	960	0
79	20240523	174900	11862123	960	960	960	960	0
80	20240523	174800	11862123	960	960	960	960	0
81	20240523	174700	11862123	960	960	960	960	0
82	20240523	174600	11862123	960	960	960	960	0
83	20240523	174500	11862123	960	960	960	960	0
84	20240523	174400	11862123	960	960	960	960	0
85	20240523	174300	11862123	960	960	960	960	0
86	20240523	174200	11862123	960	960	960	960	0
87	20240523	174100	11862123	960	960	960	960	0
88	20240523	174000	11862123	960	960	960	960	0
89	20240523	173900	11862123	960	960	960	960	0
90	20240523	173800	11862123	960	960	960	960	0
91	20240523	173700	11862123	960	960	960	960	0
92	20240523	173600	11862123	960	960	960	960	400
93	20240523	173500	11862123	960	960	960	960	0
94	20240523	173400	11862123	960	960	960	960	0
95	20240523	173300	11862123	960	960	960	960	0
96	20240523	173200	11862123	960	960	960	960	0
97	20240523	173100	11862123	960	960	960	960	0
98	20240523	173000	11862123	960	960	960	960	0
99	20240523	172900	11862123	960	960	960	960	0
100	20240523	172800	11862123	960	960	960	960	0
101	20240523	172700	11862123	960	960	960	960	0
102	20240523	172600	11862123	960	960	960	960	0
103	20240523	172500	11862123	960	960	960	960	0
104	20240523	172400	11862123	960	960	960	960	0
105	20240523	172300	11862123	960	960	960	960	0
106	20240523	172200	11862123	960	960	960	960	0
107	20240523	172100	11862123	960	960	960	960	0
108	20240523	172000	11862123	960	960	960	960	0
109	20240523	171900	11862123	960	960	960	960	0
110	20240523	171800	11862123	960	960	960	960	0
111	20240523	171700	11862123	960	960	960	960	0
112	20240523	171600	11862123	960	960	960	960	0
113	20240523	171500	11862123	960	960	960	960	0
114	20240523	171400	11862123	960	960	960	960	0
115	20240523	171300	11862123	960	960	960	960	0
116	20240523	171200	11862123	960	960	960	960	0
117	20240523	171100	11862123	960	960	960	960	0
118	20240523	171000	11862123	960	960	960	960	0
119	20240523	170900	11862123	960	960	960	960	0
120	20240523	170800	11862123	960	960	960	960	0
121	20240523	170700	11862123	960	960	960	960	0
122	20240523	170600	11862123	960	960	960	960	400
123	20240523	170500	11862123	960	960	960	960	0
124	20240523	170400	11862123	960	960	960	960	0
125	20240523	170300	11862123	960	960	960	960	0
126	20240523	170200	11862123	960	960	960	960	0
127	20240523	170100	11862123	960	960	960	960	0
128	20240523	170000	11862123	960	960	960	960	0
129	20240523	165900	11862123	960	960	960	960	0
130	20240523	165800	11862123	960	960	960	960	0
131	20240523	165700	11862123	960	960	960	960	0
132	20240523	165600	11862123	960	960	960	960	0
133	20240523	165500	11862123	960	960	960	960	0
134	20240523	165400	11862123	960	960	960	960	0
135	20240523	165300	11862123	960	960	960	960	0
136	20240523	165200	11862123	960	960	960	960	0
137	20240523	165100	11862123	960	960	960	960	0
138	20240523	165000	11862123	960	960	960	960	0
139	20240523	164900	11862123	960	960	960	960	0
140	20240523	164800	11862123	960	960	960	960	0
141	20240523	164700	11862123	960	960	960	960	0
142	20240523	164600	11862123	960	960	960	960	0
143	20240523	164500	11862123	960	960	960	960	0
144	20240523	164400	11862123	960	960	960	960	0
145	20240523	164300	11862123	960	960	960	960	0
146	20240523	164200	11862123	960	960	960	960	0
147	20240523	164100	11862123	960	960	960	960	0
148	20240523	164000	11862123	960	960	960	960	0
149	20240523	163900	11862123	960	960	960	960	0
150	20240523	163800	11862123	960	960	960	960	0
151	20240523	163700	11862123	960	960	960	960	0
152	20240523	163600	11862123	960	960	960	960	400
153	20240523	163500	11862123	960	960	960	960	0
154	20240523	163400	11862123	960	960	960	960	0
155	20240523	163300	11862123	960	960	960	960	0
156	20240523	163200	11862123	960	960	960	960	0
157	20240523	163100	11862123	960	960	960	960	0
158	20240523	163000	11862123	960	960	960	960	0
159	20240523	162900	11862123	960	960	960	960	0
160	20240523	162800	11862123	960	960	960	960	0
161	20240523	162700	11862123	960	960	960	960	0
162	20240523	162600	11862123	960	960	960	960	0
163	20240523	162500	11862123	960	960	960	960	0
164	20240523	162400	11862123	960	960	960	960	0
165	20240523	162300	11862123	960	960	960	960	0
166	20240523	162200	11862123	960	960	960	960	0
167	20240523	162100	11862123	960	960	960	960	0
168	20240523	162000	11862123	960	960	960	960	0
169	20240523	161900	11862123	960	960	960	960	0
170	20240523	161800	11862123	960	960	960	960	0
171	20240523	161700	11862123	960	960	960	960	0
172	20240523	161600	11862123	960	960	960	960	0
173	20240523	161500	11862123	960	960	960	960	0
174	20240523	161400	11862123	960	960	960	960	0
175	20240523	161300	11862123	960	960	960	960	0
176	20240523	161200	11862123	960	960	960	960	0
177	20240523	161100	11862123	960	960	960	960	0
178	20240523	161000	11862123	960	960	960	960	0
179	20240523	160900	11862123	960	960	960	960	0
180	20240523	160800	11862123	960	960	960	960	0
181	20240523	160700	11862123	960	960	960	960	0
182	20240523	160600	11862123	960	960	960	960	400
183	20240523	160500	11862123	960	960	960	960	0
184	20240523	160400	11862123	960	960	960	960	0
185	20240523	160300	11862123	960	960	960	960	0
186	20240523	160200	11862123	960	960	960	960	0
187	20240523	160100	11862123	960	960	960	960	0
188	20240523	160000	11862123	960	960	960	960	0
189	20240523	155900	11862123	960	960	960	960	0
190	20240523	155800	11862123	960	960	960	960	0
191	20240523	155700	11862123	960	960	960	960	0
192	20240523	155600	11862123	960	960	960	960	0
193	20240523	155500	11862123	960	960	960	960	0
194	20240523	155400	11862123	960	960	960	960	0
195	20240523	155300	11862123	960	960	960	960	0
196	20240523	155200	11862123	960	960	960	960	0
197	20240523	155100	11862123	960	960	960	960	0
198	20240523	155000	11862123	960	960	960	960	0
199	20240523	154900	11862123	960	960	960	960	0
200	20240523	154800	11862123	960	960	960	960	0
201	20240523	154700	11862123	960	960	960	960	0
202	20240523	154600	11862123	960	960	960	960	0
203	20240523	154500	11862123	960	960	960	960	0
204	20240523	154400	11862123	960	960	960	960	0
205	20240523	154300	11862123	960	960	960	960	0
206	20240523	154200	11862123	960	960	960	960	0
207	20240523	154100	11862123	960	960	960	960	0
208	20240523	154000	11862123	960	960	960	960	0
209	20240523	153900	11862123	960	960	960	960	0
210	20240523	153800	11862123	960	960	960	960	0
211	20240523	153700	11862123	960	960	960	960	0
212	20240523	153600	11862123	960	960	960	960	400
213	20240523	153500	11862123	960	960	960	960	0
214	20240523	153400	11862123	960	960	960	960	0
215	20240523	153300	11862123	960	960	960	960	0
216	20240523	153200	11862123	960	960	960	960	0
217	20240523	153100	11862123	960	960	960	960	0
218	20240523	153000	11862123	960	960	960	960	400
219	20240523	152900	11478123	987	987	987	987	0
220	20240523	152800	11478123	987	987	987	987	0
221	20240523	152700	11478123	987	987	987	987	0
222	20240523	152600	11478123	987	987	987	987	0
223	20240523	152500	11478123	987	987	987	987	0
224	20240523	152400	11478123	987	987	987	987	0
225	20240523	152300	11478123	987	987	987	987	0
226	20240523	152200	11478123	987	987	987	987	0
227	20240523	152100	11478123	987	987	987	987	0
228	20240523	152000	11478123	987	987	987	987	0
229	20240523	151900	11478123	987	987	987	987	0
230	20240523	151800	11478123	987	972	987	972	153
231	20240523	151700	11328889	961	967	967	961	621
232	20240523	151600	10731370	971	979	979	969	194
233	20240523	151500	10541761	981	981	981	981	1
234	20240523	151400	10540780	989	989	989	989	0
235	20240523	151300	10540780	989	989	989	989	0
236	20240523	151200	10540780	989	989	989	989	0
237	20240523	151100	10540780	989	989	989	989	0
238	20240523	151000	10540780	989	988	989	988	11
239	20240523	150900	10529911	990	990	990	990	1
240	20240523	150800	10528921	990	990	990	990	10
241	20240523	150700	10519021	990	990	990	990	11
242	20240523	150600	10508131	983	983	983	983	0
243	20240523	150500	10508131	983	983	983	983	0
244	20240523	150400	10508131	983	983	983	983	1
245	20240523	150300	10507148	991	980	992	980	1031
246	20240523	150200	9494951	978	978	978	978	15
247	20240523	150100	9480281	978	978	978	978	0
248	20240523	150000	9480281	978	978	978	978	70
249	20240523	145900	9411821	979	979	979	979	0
250	20240523	145800	9411821	979	979	979	979	0
251	20240523	145700	9411821	979	974	979	974	600
252	20240523	145600	8826328	975	971	975	971	70
253	20240523	145500	8758265	976	976	976	976	0
254	20240523	145400	8758265	976	976	976	976	0
255	20240523	145300	8758265	976	976	976	976	0
256	20240523	145200	8758265	976	976	976	976	0
257	20240523	145100	8758265	976	976	976	976	0
258	20240523	145000	8758265	976	976	976	976	0
259	20240523	144900	8758265	976	976	976	976	0
260	20240523	144800	8758265	976	976	976	976	0
261	20240523	144700	8758265	976	976	976	976	0
262	20240523	144600	8758265	976	976	976	976	0
263	20240523	144500	8758265	976	970	976	970	4
264	20240523	144400	8754373	961	961	961	961	0
265	20240523	144300	8754373	961	961	961	961	0
266	20240523	144200	8754373	961	961	961	961	0
267	20240523	144100	8754373	961	961	961	961	0
268	20240523	144000	8754373	961	961	961	961	0
269	20240523	143900	8754373	961	961	961	961	0
270	20240523	143800	8754373	961	961	961	961	0
271	20240523	143700	8754373	961	961	961	961	0
272	20240523	143600	8754373	961	961	961	961	62
273	20240523	143500	8694791	961	965	965	961	47
274	20240523	143400	8649565	965	965	965	965	20
275	20240523	143300	8630265	965	971	971	965	911
276	20240523	143200	7750186	979	979	979	979	0
277	20240523	143100	7750186	979	979	979	979	0
278	20240523	143000	7750186	979	979	979	979	0
279	20240523	142900	7750186	979	979	979	979	0
280	20240523	142800	7750186	979	979	979	979	0
281	20240523	142700	7750186	979	979	979	979	0
282	20240523	142600	7750186	979	979	979	979	5
283	20240523	142500	7745291	979	979	979	979	1
284	20240523	142400	7744312	975	975	975	975	100
285	20240523	142300	7646812	980	980	980	980	0
286	20240523	142200	7646812	980	980	980	980	0
287	20240523	142100	7646812	980	980	980	980	0
288	20240523	142000	7646812	980	980	980	980	0
289	20240523	141900	7646812	980	980	980	980	0
290	20240523	141800	7646812	980	980	980	980	0
291	20240523	141700	7646812	980	980	980	980	0
292	20240523	141600	7646812	980	980	980	980	0
293	20240523	141500	7646812	980	980	980	980	0
294	20240523	141400	7646812	980	980	980	980	0
295	20240523	141300	7646812	980	980	980	980	0
296	20240523	141200	7646812	980	980	980	980	0
297	20240523	141100	7646812	980	980	980	980	0
298	20240523	141000	7646812	980	980	980	980	0
299	20240523	140900	7646812	980	980	980	980	0
300	20240523	140800	7646812	980	980	980	980	0
301	20240523	140700	7646812	980	980	980	980	0
302	20240523	140600	7646812	980	980	980	980	0
303	20240523	140500	7646812	980	980	980	980	0
304	20240523	140400	7646812	980	980	980	980	0
305	20240523	140300	7646812	980	980	980	980	0
306	20240523	140200	7646812	980	980	980	980	0
307	20240523	140100	7646812	980	980	980	980	0
308	20240523	140000	7646812	980	980	980	980	0
309	20240523	135900	7646812	980	980	980	980	0
310	20240523	135800	7646812	980	980	980	980	0
311	20240523	135700	7646812	980	980	980	980	0
312	20240523	135600	7646812	980	980	980	980	0
313	20240523	135500	7646812	980	980	980	980	0
314	20240523	135400	7646812	980	980	980	980	0
315	20240523	135300	7646812	980	980	980	980	0
316	20240523	135200	7646812	980	980	980	980	0
317	20240523	135100	7646812	980	980	980	980	0
318	20240523	135000	7646812	980	980	980	980	0
319	20240523	134900	7646812	980	980	980	980	0
320	20240523	134800	7646812	980	980	980	980	0
321	20240523	134700	7646812	980	980	980	980	0
322	20240523	134600	7646812	980	980	980	980	0
323	20240523	134500	7646812	980	980	980	980	0
324	20240523	134400	7646812	980	980	980	980	100
325	20240523	134300	7548812	980	980	980	980	0
326	20240523	134200	7548812	980	980	980	980	0
327	20240523	134100	7548812	980	980	980	980	0
328	20240523	134000	7548812	980	980	980	980	0
329	20240523	133900	7548812	980	980	980	980	0
330	20240523	133800	7548812	980	980	980	980	0
331	20240523	133700	7548812	980	980	980	980	0
332	20240523	133600	7548812	980	980	980	980	0
333	20240523	133500	7548812	980	980	980	980	0
334	20240523	133400	7548812	980	980	980	980	0
335	20240523	133300	7548812	980	980	980	980	0
336	20240523	133200	7548812	980	980	980	980	0
337	20240523	133100	7548812	980	980	980	980	0
338	20240523	133000	7548812	980	980	980	980	0
339	20240523	132900	7548812	980	980	980	980	0
340	20240523	132800	7548812	980	980	980	980	0
341	20240523	132700	7548812	980	980	980	980	0
342	20240523	132600	7548812	980	980	980	980	0
343	20240523	132500	7548812	980	980	980	980	4
344	20240523	132400	7544892	979	979	979	979	0
345	20240523	132300	7544892	979	979	979	979	0
346	20240523	132200	7544892	979	979	979	979	0
347	20240523	132100	7544892	979	979	979	979	14
348	20240523	132000	7531186	979	979	979	979	0
349	20240523	131900	7531186	979	979	979	979	51
350	20240523	131800	7481257	972	972	972	972	0
351	20240523	131700	7481257	972	972	972	972	0
352	20240523	131600	7481257	972	975	975	972	207
353	20240523	131500	7280022	982	982	982	982	0
354	20240523	131400	7280022	982	982	982	982	5
355	20240523	131300	7275112	972	972	972	972	0
356	20240523	131200	7275112	972	972	972	972	0
357	20240523	131100	7275112	972	972	972	972	0
358	20240523	131000	7275112	972	972	972	972	0
359	20240523	130900	7275112	972	972	972	972	0
360	20240523	130800	7275112	972	972	972	972	0
361	20240523	130700	7275112	972	980	980	972	265
362	20240523	130600	7017029	980	980	980	980	0
363	20240523	130500	7017029	980	980	980	980	0
364	20240523	130400	7017029	980	980	980	980	0
365	20240523	130300	7017029	980	980	980	980	0
366	20240523	130200	7017029	980	980	980	980	0
367	20240523	130100	7017029	980	980	980	980	0
368	20240523	130000	7017029	980	980	980	980	0
369	20240523	125900	7017029	980	980	980	980	0
370	20240523	125800	7017029	980	980	980	980	0
371	20240523	125700	7017029	980	980	980	980	0
372	20240523	125600	7017029	980	980	980	980	0
373	20240523	125500	7017029	980	980	980	980	0
374	20240523	125400	7017029	980	980	980	980	0
375	20240523	125300	7017029	980	980	980	980	0
376	20240523	125200	7017029	980	980	980	980	0
377	20240523	125100	7017029	980	980	980	980	0
378	20240523	125000	7017029	980	980	980	980	0
379	20240523	124900	7017029	980	980	980	980	0
380	20240523	124800	7017029	980	980	980	980	0
381	20240523	124700	7017029	980	980	980	980	0
382	20240523	124600	7017029	980	980	980	980	0
383	20240523	124500	7017029	980	980	980	980	0
384	20240523	124400	7017029	980	980	980	980	0
385	20240523	124300	7017029	980	980	980	980	0
386	20240523	124200	7017029	980	980	980	980	0
387	20240523	124100	7017029	980	980	980	980	0
388	20240523	124000	7017029	980	980	980	980	0
389	20240523	123900	7017029	980	980	980	980	0
390	20240523	123800	7017029	980	980	980	980	0
391	20240523	123700	7017029	980	980	980	980	0
392	20240523	123600	7017029	980	980	980	980	1
393	20240523	123500	7016049	980	980	980	980	0
394	20240523	123400	7016049	980	980	980	980	0
395	20240523	123300	7016049	980	980	980	980	0
396	20240523	123200	7016049	980	980	980	980	0
397	20240523	123100	7016049	980	980	980	980	0
398	20240523	123000	7016049	980	980	980	980	0
399	20240523	122900	7016049	980	980	980	980	0
400	20240523	122800	7016049	980	980	980	980	0
401	20240523	122700	7016049	980	980	980	980	0
402	20240523	122600	7016049	980	980	980	980	0
403	20240523	122500	7016049	980	980	980	980	0
404	20240523	122400	7016049	980	980	980	980	0
405	20240523	122300	7016049	980	980	980	980	0
406	20240523	122200	7016049	980	980	980	980	0
407	20240523	122100	7016049	980	980	980	980	0
408	20240523	122000	7016049	980	980	980	980	0
409	20240523	121900	7016049	980	980	980	980	0
410	20240523	121800	7016049	980	980	980	980	0
411	20240523	121700	7016049	980	980	980	980	0
412	20240523	121600	7016049	980	980	980	980	0
413	20240523	121500	7016049	980	980	980	980	0
414	20240523	121400	7016049	980	980	980	980	0
415	20240523	121300	7016049	980	980	980	980	4
416	20240523	121200	7012129	980	980	980	980	0
417	20240523	121100	7012129	980	980	980	980	0
418	20240523	121000	7012129	980	980	980	980	0
419	20240523	120900	7012129	980	980	980	980	0
420	20240523	120800	7012129	980	980	980	980	0
421	20240523	120700	7012129	980	980	980	980	0
422	20240523	120600	7012129	980	980	980	980	0
423	20240523	120500	7012129	980	980	980	980	0
424	20240523	120400	7012129	980	980	980	980	0
425	20240523	120300	7012129	980	980	980	980	0
426	20240523	120200	7012129	980	980	980	980	0
427	20240523	120100	7012129	980	980	980	980	0
428	20240523	120000	7012129	980	980	980	980	0
429	20240523	115900	7012129	980	980	980	980	0
430	20240523	115800	7012129	980	980	980	980	0
431	20240523	115700	7012129	980	980	980	980	0
432	20240523	115600	7012129	980	980	980	980	0
433	20240523	115500	7012129	980	980	980	980	0
434	20240523	115400	7012129	980	980	980	980	0
435	20240523	115300	7012129	980	980	980	980	0
436	20240523	115200	7012129	980	980	980	980	0
437	20240523	115100	7012129	980	980	980	980	0
438	20240523	115000	7012129	980	980	980	980	120
439	20240523	114900	6894529	983	983	983	983	0
440	20240523	114800	6894529	983	983	983	983	0
441	20240523	114700	6894529	983	983	983	983	0
442	20240523	114600	6894529	983	983	983	983	0
443	20240523	114500	6894529	983	983	983	983	0
444	20240523	114400	6894529	983	983	983	983	0
445	20240523	114300	6894529	983	983	983	983	0
446	20240523	114200	6894529	983	983	983	983	0
447	20240523	114100	6894529	983	983	983	983	0
448	20240523	114000	6894529	983	983	983	983	0
449	20240523	113900	6894529	983	983	983	983	0
450	20240523	113800	6894529	983	983	983	983	0
451	20240523	113700	6894529	983	983	983	983	0
452	20240523	113600	6894529	983	983	983	983	0
453	20240523	113500	6894529	983	983	983	983	0
454	20240523	113400	6894529	983	983	983	983	4
455	20240523	113300	6890597	986	986	986	986	0
456	20240523	113200	6890597	986	986	986	986	0
457	20240523	113100	6890597	986	986	986	986	0
458	20240523	113000	6890597	986	986	986	986	0
459	20240523	112900	6890597	986	986	986	986	0
460	20240523	112800	6890597	986	986	986	986	0
461	20240523	112700	6890597	986	980	986	980	4
462	20240523	112600	6886665	970	970	970	970	0
463	20240523	112500	6886665	970	970	970	970	0
464	20240523	112400	6886665	970	985	985	970	500
465	20240523	112300	6401535	987	987	987	987	0
466	20240523	112200	6401535	987	987	987	987	0
467	20240523	112100	6401535	987	987	987	987	0
468	20240523	112000	6401535	987	987	987	987	0
469	20240523	111900	6401535	987	987	987	987	0
470	20240523	111800	6401535	987	987	987	987	0
471	20240523	111700	6401535	987	987	987	987	0
472	20240523	111600	6401535	987	987	987	987	0
473	20240523	111500	6401535	987	987	987	987	0
474	20240523	111400	6401535	987	987	987	987	0
475	20240523	111300	6401535	987	987	987	987	0
476	20240523	111200	6401535	987	987	987	987	0
477	20240523	111100	6401535	987	987	987	987	0
478	20240523	111000	6401535	987	987	987	987	0
479	20240523	110900	6401535	987	987	987	987	0
480	20240523	110800	6401535	987	987	987	987	0
481	20240523	110700	6401535	987	987	987	987	0
482	20240523	110600	6401535	987	987	987	987	0
483	20240523	110500	6401535	987	987	987	987	0
484	20240523	110400	6401535	987	987	987	987	900
485	20240523	110300	5513235	987	987	987	987	0
486	20240523	110200	5513235	987	987	987	987	0
487	20240523	110100	5513235	987	987	987	987	0
488	20240523	110000	5513235	987	987	987	987	0
489	20240523	105900	5513235	987	987	987	987	40
490	20240523	105800	5473755	987	987	987	987	0
491	20240523	105700	5473755	987	987	987	987	0
492	20240523	105600	5473755	987	987	987	987	0
493	20240523	105500	5473755	987	987	987	987	0
494	20240523	105400	5473755	987	987	987	987	292
495	20240523	105300	5185551	987	987	987	987	29
496	20240523	105200	5156928	987	987	987	987	1
497	20240523	105100	5155941	988	988	988	988	0
498	20240523	105000	5155941	988	988	988	988	0
499	20240523	104900	5155941	988	988	988	988	0
500	20240523	104800	5155941	988	988	988	988	0
501	20240523	104700	5155941	988	988	988	988	0
502	20240523	104600	5155941	988	988	988	988	0
503	20240523	104500	5155941	988	988	988	988	0
504	20240523	104400	5155941	988	988	988	988	0
505	20240523	104300	5155941	988	988	988	988	0
506	20240523	104200	5155941	988	988	988	988	0
507	20240523	104100	5155941	988	988	988	988	0
508	20240523	104000	5155941	988	988	988	988	0
509	20240523	103900	5155941	988	988	988	988	0
510	20240523	103800	5155941	988	988	988	988	0
511	20240523	103700	5155941	988	988	988	988	15
512	20240523	103600	5141121	995	995	995	995	0
513	20240523	103500	5141121	995	995	995	995	0
514	20240523	103400	5141121	995	995	995	995	16
515	20240523	103300	5125201	997	997	997	997	0
516	20240523	103200	5125201	997	997	997	997	0
517	20240523	103100	5125201	997	997	997	997	0
518	20240523	103000	5125201	997	997	997	997	0
519	20240523	102900	5125201	997	997	997	997	0
520	20240523	102800	5125201	997	997	997	997	0
521	20240523	102700	5125201	997	997	997	997	0
522	20240523	102600	5125201	997	997	997	997	0
523	20240523	102500	5125201	997	988	997	988	10
524	20240523	102400	5115273	988	988	988	988	0
525	20240523	102300	5115273	988	988	988	988	174
526	20240523	102200	4943361	988	985	988	985	1500
527	20240523	102100	3463681	985	985	985	985	0
528	20240523	102000	3463681	985	985	985	985	0
529	20240523	101900	3463681	985	985	985	985	0
530	20240523	101800	3463681	985	985	985	985	2
531	20240523	101700	3461711	982	982	982	982	0
532	20240523	101600	3461711	982	982	982	982	0
533	20240523	101500	3461711	982	982	982	982	15
534	20240523	101400	3446981	982	982	982	982	10
535	20240523	101300	3437161	985	985	985	985	0
536	20240523	101200	3437161	985	985	985	985	0
537	20240523	101100	3437161	985	985	985	985	0
538	20240523	101000	3437161	985	984	985	984	2
539	20240523	100900	3435192	982	982	982	982	0
540	20240523	100800	3435192	982	982	982	982	10
541	20240523	100700	3425372	982	982	982	982	0
542	20240523	100600	3425372	982	982	982	982	0
543	20240523	100500	3425372	982	982	982	982	0
544	20240523	100400	3425372	982	982	982	982	0
545	20240523	100300	3425372	982	982	982	982	0
546	20240523	100200	3425372	982	982	982	982	0
547	20240523	100100	3425372	982	985	985	982	45
548	20240523	100000	3381077	985	985	985	985	0
549	20240523	095900	3381077	985	985	985	985	0
550	20240523	095800	3381077	985	985	985	985	0
551	20240523	095700	3381077	985	985	985	985	0
552	20240523	095600	3381077	985	985	985	985	2
553	20240523	095500	3379107	985	985	985	985	0
554	20240523	095400	3379107	985	985	985	985	3
555	20240523	095300	3376152	985	985	985	985	0
556	20240523	095200	3376152	985	985	985	985	0
557	20240523	095100	3376152	985	985	985	985	0
558	20240523	095000	3376152	985	985	985	985	0
559	20240523	094900	3376152	985	985	985	985	0
560	20240523	094800	3376152	985	985	985	985	0
561	20240523	094700	3376152	985	985	985	985	0
562	20240523	094600	3376152	985	985	985	985	0
563	20240523	094500	3376152	985	985	985	985	0
564	20240523	094400	3376152	985	985	985	985	5
565	20240523	094300	3371227	985	985	985	985	10
566	20240523	094200	3361377	985	985	985	985	0
567	20240523	094100	3361377	985	985	985	985	0
568	20240523	094000	3361377	985	985	985	985	0
569	20240523	093900	3361377	985	985	985	985	0
570	20240523	093800	3361377	985	985	985	985	0
571	20240523	093700	3361377	985	985	985	985	9
572	20240523	093600	3352512	986	986	986	986	0
573	20240523	093500	3352512	986	986	986	986	0
574	20240523	093400	3352512	986	986	986	986	0
575	20240523	093300	3352512	986	986	986	986	0
576	20240523	093200	3352512	986	986	986	986	0
577	20240523	093100	3352512	986	986	986	986	0
578	20240523	093000	3352512	986	986	986	986	0
579	20240523	092900	3352512	986	986	986	986	0
580	20240523	092800	3352512	986	986	986	986	0
581	20240523	092700	3352512	986	986	986	986	0
582	20240523	092600	3352512	986	986	986	986	0
583	20240523	092500	3352512	986	986	986	986	0
584	20240523	092400	3352512	986	982	986	982	399
585	20240523	092300	2960499	982	982	982	982	120
586	20240523	092200	2842659	983	983	983	983	1
587	20240523	092100	2841676	983	983	984	983	13
588	20240523	092000	2828896	983	983	984	983	44
589	20240523	091900	2785639	985	985	985	985	1
590	20240523	091800	2784654	979	979	979	979	1
591	20240523	091700	2783675	988	971	988	971	103
592	20240523	091600	2682136	971	969	971	969	11
593	20240523	091500	2671474	969	969	969	969	6
594	20240523	091400	2665660	969	969	969	969	301
595	20240523	091300	2373991	969	969	969	969	0
596	20240523	091200	2373991	969	969	969	969	0
597	20240523	091100	2373991	969	969	969	969	0
598	20240523	091000	2373991	969	969	969	969	0
599	20240523	090900	2373991	969	969	969	969	0
600	20240523	090800	2373991	969	969	969	969	0
601	20240523	090700	2373991	969	969	969	969	0
602	20240523	090600	2373991	969	969	969	969	0
603	20240523	090500	2373991	969	959	969	959	27
604	20240523	090400	2348063	951	951	951	951	1982
605	20240523	090300	463181	951	956	956	951	467
606	20240523	090200	18127	964	964	964	964	1
607	20240523	090100	17163	962	962	962	962	1
608	20240523	090000	16201	953	953	953	953	17