KissMeData/123010/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201300	81245765	969	969	969	969	4174
3	20240523	201200	81245765	969	969	969	969	0
4	20240523	201100	81245765	969	969	969	969	0
5	20240523	201000	81245765	969	969	969	969	0
6	20240523	200900	81245765	969	969	969	969	0
7	20240523	200800	81245765	969	969	969	969	0
8	20240523	200700	81245765	969	969	969	969	0
9	20240523	200600	81245765	969	969	969	969	0
10	20240523	200500	81245765	969	969	969	969	0
11	20240523	200400	81245765	969	969	969	969	0
12	20240523	200300	81245765	969	969	969	969	0
13	20240523	200200	81245765	969	969	969	969	0
14	20240523	200100	81245765	969	969	969	969	0
15	20240523	200000	81245765	969	969	969	969	0
16	20240523	195900	81245765	969	969	969	969	0
17	20240523	195800	81245765	969	969	969	969	0
18	20240523	195700	81245765	969	969	969	969	0
19	20240523	195600	81245765	969	969	969	969	0
20	20240523	195500	81245765	969	969	969	969	0
21	20240523	195400	81245765	969	969	969	969	0
22	20240523	195300	81245765	969	969	969	969	0
23	20240523	195200	81245765	969	969	969	969	0
24	20240523	195100	81245765	969	969	969	969	0
25	20240523	195000	81245765	969	969	969	969	0
26	20240523	194900	81245765	969	969	969	969	0
27	20240523	194800	81245765	969	969	969	969	0
28	20240523	194700	81245765	969	969	969	969	0
29	20240523	194600	81245765	969	969	969	969	0
30	20240523	194500	81245765	969	969	969	969	0
31	20240523	194400	81245765	969	969	969	969	0
32	20240523	194300	81245765	969	969	969	969	4174
33	20240523	194200	81245765	969	969	969	969	0
34	20240523	194100	81245765	969	969	969	969	0
35	20240523	194000	81245765	969	969	969	969	0
36	20240523	193900	81245765	969	969	969	969	0
37	20240523	193800	81245765	969	969	969	969	0
38	20240523	193700	81245765	969	969	969	969	0
39	20240523	193600	81245765	969	969	969	969	0
40	20240523	193500	81245765	969	969	969	969	0
41	20240523	193400	81245765	969	969	969	969	0
42	20240523	193300	81245765	969	969	969	969	0
43	20240523	193200	81245765	969	969	969	969	0
44	20240523	193100	81245765	969	969	969	969	0
45	20240523	193000	81245765	969	969	969	969	0
46	20240523	192900	81245765	969	969	969	969	0
47	20240523	192800	81245765	969	969	969	969	0
48	20240523	192700	81245765	969	969	969	969	0
49	20240523	192600	81245765	969	969	969	969	0
50	20240523	192500	81245765	969	969	969	969	0
51	20240523	192400	81245765	969	969	969	969	0
52	20240523	192300	81245765	969	969	969	969	0
53	20240523	192200	81245765	969	969	969	969	0
54	20240523	192100	81245765	969	969	969	969	0
55	20240523	192000	81245765	969	969	969	969	0
56	20240523	191900	81245765	969	969	969	969	0
57	20240523	191800	81245765	969	969	969	969	0
58	20240523	191700	81245765	969	969	969	969	0
59	20240523	191600	81245765	969	969	969	969	0
60	20240523	191500	81245765	969	969	969	969	0
61	20240523	191400	81245765	969	969	969	969	0
62	20240523	191300	81245765	969	969	969	969	4174
63	20240523	191200	81245765	969	969	969	969	0
64	20240523	191100	81245765	969	969	969	969	0
65	20240523	191000	81245765	969	969	969	969	0
66	20240523	190900	81245765	969	969	969	969	0
67	20240523	190800	81245765	969	969	969	969	0
68	20240523	190700	81245765	969	969	969	969	0
69	20240523	190600	81245765	969	969	969	969	0
70	20240523	190500	81245765	969	969	969	969	0
71	20240523	190400	81245765	969	969	969	969	0
72	20240523	190300	81245765	969	969	969	969	0
73	20240523	190200	81245765	969	969	969	969	0
74	20240523	190100	81245765	969	969	969	969	0
75	20240523	190000	81245765	969	969	969	969	0
76	20240523	185900	81245765	969	969	969	969	0
77	20240523	185800	81245765	969	969	969	969	0
78	20240523	185700	81245765	969	969	969	969	0
79	20240523	185600	81245765	969	969	969	969	0
80	20240523	185500	81245765	969	969	969	969	0
81	20240523	185400	81245765	969	969	969	969	0
82	20240523	185300	81245765	969	969	969	969	0
83	20240523	185200	81245765	969	969	969	969	0
84	20240523	185100	81245765	969	969	969	969	0
85	20240523	185000	81245765	969	969	969	969	0
86	20240523	184900	81245765	969	969	969	969	0
87	20240523	184800	81245765	969	969	969	969	0
88	20240523	184700	81245765	969	969	969	969	0
89	20240523	184600	81245765	969	969	969	969	0
90	20240523	184500	81245765	969	969	969	969	0
91	20240523	184400	81245765	969	969	969	969	0
92	20240523	184300	81245765	969	969	969	969	4174
93	20240523	184200	81245765	969	969	969	969	0
94	20240523	184100	81245765	969	969	969	969	0
95	20240523	184000	81245765	969	969	969	969	0
96	20240523	183900	81245765	969	969	969	969	0
97	20240523	183800	81245765	969	969	969	969	0
98	20240523	183700	81245765	969	969	969	969	0
99	20240523	183600	81245765	969	969	969	969	0
100	20240523	183500	81245765	969	969	969	969	0
101	20240523	183400	81245765	969	969	969	969	0
102	20240523	183300	81245765	969	969	969	969	0
103	20240523	183200	81245765	969	969	969	969	0
104	20240523	183100	81245765	969	969	969	969	0
105	20240523	183000	81245765	969	969	969	969	0
106	20240523	182900	81245765	969	969	969	969	0
107	20240523	182800	81245765	969	969	969	969	0
108	20240523	182700	81245765	969	969	969	969	0
109	20240523	182600	81245765	969	969	969	969	0
110	20240523	182500	81245765	969	969	969	969	0
111	20240523	182400	81245765	969	969	969	969	0
112	20240523	182300	81245765	969	969	969	969	0
113	20240523	182200	81245765	969	969	969	969	0
114	20240523	182100	81245765	969	969	969	969	0
115	20240523	182000	81245765	969	969	969	969	0
116	20240523	181900	81245765	969	969	969	969	0
117	20240523	181800	81245765	969	969	969	969	0
118	20240523	181700	81245765	969	969	969	969	0
119	20240523	181600	81245765	969	969	969	969	0
120	20240523	181500	81245765	969	969	969	969	0
121	20240523	181400	81245765	969	969	969	969	0
122	20240523	181300	81245765	969	969	969	969	4174
123	20240523	181200	81245765	969	969	969	969	0
124	20240523	181100	81245765	969	969	969	969	0
125	20240523	181000	81245765	969	969	969	969	0
126	20240523	180900	81245765	969	969	969	969	0
127	20240523	180800	81245765	969	969	969	969	0
128	20240523	180700	81245765	969	969	969	969	0
129	20240523	180600	81245765	969	969	969	969	0
130	20240523	180500	81245765	969	969	969	969	0
131	20240523	180400	81245765	969	969	969	969	0
132	20240523	180300	81245765	969	969	969	969	0
133	20240523	180200	81245765	969	969	969	969	0
134	20240523	180100	81245765	969	969	969	969	0
135	20240523	180000	81245765	969	969	969	969	0
136	20240523	175900	81245765	969	969	969	969	0
137	20240523	175800	81245765	969	969	969	969	0
138	20240523	175700	81245765	969	969	969	969	0
139	20240523	175600	81245765	969	969	969	969	0
140	20240523	175500	81245765	969	969	969	969	0
141	20240523	175400	81245765	969	969	969	969	0
142	20240523	175300	81245765	969	969	969	969	0
143	20240523	175200	81245765	969	969	969	969	0
144	20240523	175100	81245765	969	969	969	969	0
145	20240523	175000	81245765	969	969	969	969	0
146	20240523	174900	81245765	969	969	969	969	0
147	20240523	174800	81245765	969	969	969	969	0
148	20240523	174700	81245765	969	969	969	969	0
149	20240523	174600	81245765	969	969	969	969	0
150	20240523	174500	81245765	969	969	969	969	0
151	20240523	174400	81245765	969	969	969	969	0
152	20240523	174300	81245765	969	969	969	969	4174
153	20240523	174200	81245765	969	969	969	969	0
154	20240523	174100	81245765	969	969	969	969	0
155	20240523	174000	81245765	969	969	969	969	0
156	20240523	173900	81245765	969	969	969	969	0
157	20240523	173800	81245765	969	969	969	969	0
158	20240523	173700	81245765	969	969	969	969	0
159	20240523	173600	81245765	969	969	969	969	0
160	20240523	173500	81245765	969	969	969	969	0
161	20240523	173400	81245765	969	969	969	969	0
162	20240523	173300	81245765	969	969	969	969	0
163	20240523	173200	81245765	969	969	969	969	0
164	20240523	173100	81245765	969	969	969	969	0
165	20240523	173000	81245765	969	969	969	969	0
166	20240523	172900	81245765	969	969	969	969	0
167	20240523	172800	81245765	969	969	969	969	0
168	20240523	172700	81245765	969	969	969	969	0
169	20240523	172600	81245765	969	969	969	969	0
170	20240523	172500	81245765	969	969	969	969	0
171	20240523	172400	81245765	969	969	969	969	0
172	20240523	172300	81245765	969	969	969	969	0
173	20240523	172200	81245765	969	969	969	969	0
174	20240523	172100	81245765	969	969	969	969	0
175	20240523	172000	81245765	969	969	969	969	0
176	20240523	171900	81245765	969	969	969	969	0
177	20240523	171800	81245765	969	969	969	969	0
178	20240523	171700	81245765	969	969	969	969	0
179	20240523	171600	81245765	969	969	969	969	0
180	20240523	171500	81245765	969	969	969	969	0
181	20240523	171400	81245765	969	969	969	969	0
182	20240523	171300	81245765	969	969	969	969	4174
183	20240523	171200	81245765	969	969	969	969	0
184	20240523	171100	81245765	969	969	969	969	0
185	20240523	171000	81245765	969	969	969	969	0
186	20240523	170900	81245765	969	969	969	969	0
187	20240523	170800	81245765	969	969	969	969	0
188	20240523	170700	81245765	969	969	969	969	0
189	20240523	170600	81245765	969	969	969	969	0
190	20240523	170500	81245765	969	969	969	969	0
191	20240523	170400	81245765	969	969	969	969	0
192	20240523	170300	81245765	969	969	969	969	0
193	20240523	170200	81245765	969	969	969	969	0
194	20240523	170100	81245765	969	969	969	969	0
195	20240523	170000	81245765	969	969	969	969	0
196	20240523	165900	81245765	969	969	969	969	0
197	20240523	165800	81245765	969	969	969	969	0
198	20240523	165700	81245765	969	969	969	969	0
199	20240523	165600	81245765	969	969	969	969	0
200	20240523	165500	81245765	969	969	969	969	0
201	20240523	165400	81245765	969	969	969	969	0
202	20240523	165300	81245765	969	969	969	969	0
203	20240523	165200	81245765	969	969	969	969	0
204	20240523	165100	81245765	969	969	969	969	0
205	20240523	165000	81245765	969	969	969	969	0
206	20240523	164900	81245765	969	969	969	969	0
207	20240523	164800	81245765	969	969	969	969	0
208	20240523	164700	81245765	969	969	969	969	0
209	20240523	164600	81245765	969	969	969	969	0
210	20240523	164500	81245765	969	969	969	969	0
211	20240523	164400	81245765	969	969	969	969	0
212	20240523	164300	81245765	969	969	969	969	4174
213	20240523	164200	81245765	969	969	969	969	0
214	20240523	164100	81245765	969	969	969	969	0
215	20240523	164000	81245765	969	969	969	969	0
216	20240523	163900	81245765	969	969	969	969	0
217	20240523	163800	81245765	969	969	969	969	0
218	20240523	163700	81245765	969	969	969	969	0
219	20240523	163600	81245765	969	969	969	969	0
220	20240523	163500	81245765	969	969	969	969	0
221	20240523	163400	81245765	969	969	969	969	0
222	20240523	163300	81245765	969	969	969	969	0
223	20240523	163200	81245765	969	969	969	969	0
224	20240523	163100	81245765	969	969	969	969	0
225	20240523	163000	81245765	969	969	969	969	0
226	20240523	162900	81245765	969	969	969	969	0
227	20240523	162800	81245765	969	969	969	969	0
228	20240523	162700	81245765	969	969	969	969	0
229	20240523	162600	81245765	969	969	969	969	0
230	20240523	162500	81245765	969	969	969	969	0
231	20240523	162400	81245765	969	969	969	969	0
232	20240523	162300	81245765	969	969	969	969	0
233	20240523	162200	81245765	969	969	969	969	0
234	20240523	162100	81245765	969	969	969	969	0
235	20240523	162000	81245765	969	969	969	969	0
236	20240523	161900	81245765	969	969	969	969	0
237	20240523	161800	81245765	969	969	969	969	0
238	20240523	161700	81245765	969	969	969	969	0
239	20240523	161600	81245765	969	969	969	969	0
240	20240523	161500	81245765	969	969	969	969	0
241	20240523	161400	81245765	969	969	969	969	0
242	20240523	161300	81245765	969	969	969	969	4174
243	20240523	161200	81245765	969	969	969	969	0
244	20240523	161100	81245765	969	969	969	969	0
245	20240523	161000	81245765	969	969	969	969	0
246	20240523	160900	81245765	969	969	969	969	0
247	20240523	160800	81245765	969	969	969	969	0
248	20240523	160700	81245765	969	969	969	969	0
249	20240523	160600	81245765	969	969	969	969	0
250	20240523	160500	81245765	969	969	969	969	0
251	20240523	160400	81245765	969	969	969	969	0
252	20240523	160300	81245765	969	969	969	969	0
253	20240523	160200	81245765	969	969	969	969	0
254	20240523	160100	81245765	969	969	969	969	0
255	20240523	160000	81245765	969	969	969	969	0
256	20240523	155900	81245765	969	969	969	969	0
257	20240523	155800	81245765	969	969	969	969	0
258	20240523	155700	81245765	969	969	969	969	0
259	20240523	155600	81245765	969	969	969	969	0
260	20240523	155500	81245765	969	969	969	969	0
261	20240523	155400	81245765	969	969	969	969	0
262	20240523	155300	81245765	969	969	969	969	0
263	20240523	155200	81245765	969	969	969	969	0
264	20240523	155100	81245765	969	969	969	969	0
265	20240523	155000	81245765	969	969	969	969	0
266	20240523	154900	81245765	969	969	969	969	0
267	20240523	154800	81245765	969	969	969	969	0
268	20240523	154700	81245765	969	969	969	969	0
269	20240523	154600	81245765	969	969	969	969	0
270	20240523	154500	81245765	969	969	969	969	0
271	20240523	154400	81245765	969	969	969	969	0
272	20240523	154300	81245765	969	969	969	969	4174
273	20240523	154200	81245765	969	969	969	969	0
274	20240523	154100	81245765	969	969	969	969	0
275	20240523	154000	81245765	969	969	969	969	0
276	20240523	153900	81245765	969	969	969	969	0
277	20240523	153800	81245765	969	969	969	969	0
278	20240523	153700	81245765	969	969	969	969	0
279	20240523	153600	81245765	969	969	969	969	0
280	20240523	153500	81245765	969	969	969	969	0
281	20240523	153400	81245765	969	969	969	969	0
282	20240523	153300	81245765	969	969	969	969	0
283	20240523	153200	81245765	969	969	969	969	0
284	20240523	153100	81245765	969	969	969	969	0
285	20240523	153000	81245765	969	969	969	969	4174
286	20240523	152900	77201159	962	962	962	962	0
287	20240523	152800	77201159	962	962	962	962	0
288	20240523	152700	77201159	962	962	962	962	0
289	20240523	152600	77201159	962	962	962	962	0
290	20240523	152500	77201159	962	962	962	962	0
291	20240523	152400	77201159	962	962	962	962	0
292	20240523	152300	77201159	962	962	962	962	0
293	20240523	152200	77201159	962	962	962	962	0
294	20240523	152100	77201159	962	962	962	962	0
295	20240523	152000	77201159	962	962	962	962	0
296	20240523	151900	77201159	962	958	962	958	790
297	20240523	151800	76444331	962	962	962	962	0
298	20240523	151700	76444331	962	962	962	962	0
299	20240523	151600	76444331	962	962	962	962	0
300	20240523	151500	76444331	962	959	962	958	132
301	20240523	151400	76317833	959	962	962	959	24
302	20240523	151300	76294814	959	962	962	959	11
303	20240523	151200	76284262	959	959	959	959	0
304	20240523	151100	76284262	959	959	959	959	51
305	20240523	151000	76235353	959	962	962	959	172
306	20240523	150900	76070384	963	960	963	959	381
307	20240523	150800	75704585	959	959	959	959	0
308	20240523	150700	75704585	959	959	959	959	0
309	20240523	150600	75704585	959	959	963	959	252
310	20240523	150500	75462913	959	959	959	959	0
311	20240523	150400	75462913	959	959	959	959	0
312	20240523	150300	75462913	959	960	960	959	3000
313	20240523	150200	72585912	963	963	963	963	0
314	20240523	150100	72585912	963	963	963	963	0
315	20240523	150000	72585912	963	963	963	963	106
316	20240523	145900	72483834	963	963	963	963	11
317	20240523	145800	72473241	963	963	963	963	0
318	20240523	145700	72473241	963	963	963	963	1
319	20240523	145600	72472278	959	960	960	959	2000
320	20240523	145500	70554163	963	963	963	963	0
321	20240523	145400	70554163	963	963	963	963	0
322	20240523	145300	70554163	963	960	963	959	1501
323	20240523	145200	69113844	962	962	962	962	0
324	20240523	145100	69113844	962	962	962	962	5
325	20240523	145000	69109034	962	961	962	961	902
326	20240523	144900	68242210	961	961	961	961	0
327	20240523	144800	68242210	961	961	961	961	0
328	20240523	144700	68242210	961	961	961	961	0
329	20240523	144600	68242210	961	961	961	961	0
330	20240523	144500	68242210	961	961	961	961	0
331	20240523	144400	68242210	961	961	961	961	0
332	20240523	144300	68242210	961	961	961	961	200
333	20240523	144200	68050010	965	965	965	965	0
334	20240523	144100	68050010	965	965	965	965	0
335	20240523	144000	68050010	965	965	965	965	0
336	20240523	143900	68050010	965	965	965	965	0
337	20240523	143800	68050010	965	965	965	965	0
338	20240523	143700	68050010	965	967	967	965	11
339	20240523	143600	68039393	967	967	967	967	10
340	20240523	143500	68029723	967	967	967	967	0
341	20240523	143400	68029723	967	967	967	967	1
342	20240523	143300	68028756	968	968	968	968	32
343	20240523	143200	67997780	960	964	964	960	11333
344	20240523	143100	57094943	964	964	964	964	0
345	20240523	143000	57094943	964	964	964	964	8
346	20240523	142900	57087231	964	964	964	964	0
347	20240523	142800	57087231	964	964	964	964	0
348	20240523	142700	57087231	964	964	964	964	0
349	20240523	142600	57087231	964	964	964	964	0
350	20240523	142500	57087231	964	964	964	964	0
351	20240523	142400	57087231	964	964	964	964	0
352	20240523	142300	57087231	964	965	965	964	1000
353	20240523	142200	56122531	968	968	968	968	0
354	20240523	142100	56122531	968	968	968	968	0
355	20240523	142000	56122531	968	968	968	968	0
356	20240523	141900	56122531	968	968	968	968	0
357	20240523	141800	56122531	968	968	968	968	0
358	20240523	141700	56122531	968	968	968	968	0
359	20240523	141600	56122531	968	966	968	966	50
360	20240523	141500	56074192	964	964	964	964	0
361	20240523	141400	56074192	964	964	964	964	0
362	20240523	141300	56074192	964	964	964	964	0
363	20240523	141200	56074192	964	964	964	964	0
364	20240523	141100	56074192	964	964	964	964	0
365	20240523	141000	56074192	964	964	964	964	0
366	20240523	140900	56074192	964	964	964	964	0
367	20240523	140800	56074192	964	964	964	964	90
368	20240523	140700	55987432	964	964	964	964	600
369	20240523	140600	55409032	964	964	964	964	1310
370	20240523	140500	54146192	964	964	964	964	0
371	20240523	140400	54146192	964	964	964	964	0
372	20240523	140300	54146192	964	964	964	964	0
373	20240523	140200	54146192	964	964	964	964	0
374	20240523	140100	54146192	964	964	964	964	0
375	20240523	140000	54146192	964	964	964	964	0
376	20240523	135900	54146192	964	964	964	964	0
377	20240523	135800	54146192	964	964	964	964	0
378	20240523	135700	54146192	964	964	964	964	0
379	20240523	135600	54146192	964	964	964	964	0
380	20240523	135500	54146192	964	964	964	964	1
381	20240523	135400	54145228	964	964	964	964	2
382	20240523	135300	54143300	965	964	965	963	60
383	20240523	135200	54085502	965	964	965	964	4
384	20240523	135100	54081644	964	965	966	964	61
385	20240523	135000	54022800	966	964	966	964	194
386	20240523	134900	53835771	964	964	964	964	0
387	20240523	134800	53835771	964	964	964	964	0
388	20240523	134700	53835771	964	964	964	964	0
389	20240523	134600	53835771	964	964	964	964	0
390	20240523	134500	53835771	964	964	964	964	9
391	20240523	134400	53827095	962	962	962	962	0
392	20240523	134300	53827095	962	962	962	962	0
393	20240523	134200	53827095	962	962	962	962	700
394	20240523	134100	53153695	964	964	964	964	2
395	20240523	134000	53151767	961	962	962	961	702
396	20240523	133900	52476444	962	962	962	962	435
397	20240523	133800	52057974	962	962	962	962	0
398	20240523	133700	52057974	962	962	962	962	645
399	20240523	133600	51437484	962	962	962	962	669
400	20240523	133500	50793906	961	961	961	961	0
401	20240523	133400	50793906	961	961	961	961	0
402	20240523	133300	50793906	961	961	961	961	0
403	20240523	133200	50793906	961	961	961	961	0
404	20240523	133100	50793906	961	961	961	961	0
405	20240523	133000	50793906	961	961	961	961	0
406	20240523	132900	50793906	961	961	961	961	0
407	20240523	132800	50793906	961	961	961	961	0
408	20240523	132700	50793906	961	961	961	961	100
409	20240523	132600	50697806	961	961	961	961	0
410	20240523	132500	50697806	961	962	962	961	312
411	20240523	132400	50397766	961	961	961	961	0
412	20240523	132300	50397766	961	962	962	961	46
413	20240523	132200	50353546	962	962	962	962	1
414	20240523	132100	50352584	962	962	962	962	0
415	20240523	132000	50352584	962	962	962	962	0
416	20240523	131900	50352584	962	962	962	962	0
417	20240523	131800	50352584	962	962	962	962	0
418	20240523	131700	50352584	962	965	965	962	4
419	20240523	131600	50348730	961	961	961	961	1
420	20240523	131500	50347769	965	965	965	965	0
421	20240523	131400	50347769	965	965	965	965	2
422	20240523	131300	50345839	965	965	965	965	2
423	20240523	131200	50343909	960	960	960	960	0
424	20240523	131100	50343909	960	960	960	960	0
425	20240523	131000	50343909	960	960	960	960	0
426	20240523	130900	50343909	960	960	960	960	0
427	20240523	130800	50343909	960	961	961	960	21
428	20240523	130700	50323730	965	965	965	965	0
429	20240523	130600	50323730	965	965	965	965	11
430	20240523	130500	50313115	966	965	966	965	700
431	20240523	130400	49636940	964	964	964	964	368
432	20240523	130300	49282188	962	962	962	962	0
433	20240523	130200	49282188	962	964	964	962	5
434	20240523	130100	49277374	964	964	964	964	0
435	20240523	130000	49277374	964	964	964	964	1
436	20240523	125900	49276410	958	958	958	958	11
437	20240523	125800	49265872	956	956	956	956	0
438	20240523	125700	49265872	956	956	956	956	0
439	20240523	125600	49265872	956	956	956	956	0
440	20240523	125500	49265872	956	957	957	956	140
441	20240523	125400	49131978	965	965	965	965	1
442	20240523	125300	49131013	966	966	966	966	0
443	20240523	125200	49131013	966	966	966	966	0
444	20240523	125100	49131013	966	965	966	965	80
445	20240523	125000	49053751	956	956	956	956	0
446	20240523	124900	49053751	956	957	957	956	921
447	20240523	124800	48173235	966	966	966	966	200
448	20240523	124700	47980035	966	966	966	966	0
449	20240523	124600	47980035	966	966	966	966	0
450	20240523	124500	47980035	966	958	966	956	356
451	20240523	124400	47637327	964	964	964	964	0
452	20240523	124300	47637327	964	965	965	964	1337
453	20240523	124200	46347175	964	964	964	964	1426
454	20240523	124100	44972511	964	964	964	964	199
455	20240523	124000	44780675	964	964	964	964	0
456	20240523	123900	44780675	964	964	964	964	1
457	20240523	123800	44779711	959	957	959	957	781
458	20240523	123700	44030990	957	957	957	957	129
459	20240523	123600	43907537	957	957	957	957	20
460	20240523	123500	43888397	957	958	958	957	123
461	20240523	123400	43770595	958	961	961	958	3598
462	20240523	123300	40317361	961	961	961	961	0
463	20240523	123200	40317361	961	961	961	961	0
464	20240523	123100	40317361	961	961	961	961	101
465	20240523	123000	40220300	961	961	961	961	0
466	20240523	122900	40220300	961	961	961	961	0
467	20240523	122800	40220300	961	961	961	961	0
468	20240523	122700	40220300	961	962	962	961	1398
469	20240523	122600	38876804	961	961	961	961	0
470	20240523	122500	38876804	961	962	962	961	103
471	20240523	122400	38777747	962	962	962	962	0
472	20240523	122300	38777747	962	962	962	962	106
473	20240523	122200	38675775	962	962	962	962	0
474	20240523	122100	38675775	962	961	962	961	3
475	20240523	122000	38672891	964	964	964	962	1650
476	20240523	121900	37085448	965	965	965	965	0
477	20240523	121800	37085448	965	965	965	965	0
478	20240523	121700	37085448	965	965	965	965	0
479	20240523	121600	37085448	965	965	965	965	20
480	20240523	121500	37066148	966	966	966	966	0
481	20240523	121400	37066148	966	966	966	966	0
482	20240523	121300	37066148	966	966	966	966	0
483	20240523	121200	37066148	966	966	966	966	0
484	20240523	121100	37066148	966	966	966	966	0
485	20240523	121000	37066148	966	966	966	966	0
486	20240523	120900	37066148	966	966	966	966	0
487	20240523	120800	37066148	966	966	966	966	0
488	20240523	120700	37066148	966	966	966	966	0
489	20240523	120600	37066148	966	966	966	966	1
490	20240523	120500	37065182	966	966	966	966	176
491	20240523	120400	36895166	966	966	966	966	0
492	20240523	120300	36895166	966	966	966	966	691
493	20240523	120200	36227660	964	964	964	964	0
494	20240523	120100	36227660	964	964	964	964	0
495	20240523	120000	36227660	964	964	964	964	32
496	20240523	115900	36196812	965	965	965	965	0
497	20240523	115800	36196812	965	965	965	965	0
498	20240523	115700	36196812	965	967	967	965	71
499	20240523	115600	36128276	967	967	967	967	0
500	20240523	115500	36128276	967	967	967	967	100
501	20240523	115400	36031576	967	967	967	967	10
502	20240523	115300	36021906	965	965	965	965	1
503	20240523	115200	36020941	965	965	965	965	0
504	20240523	115100	36020941	965	965	965	965	0
505	20240523	115000	36020941	965	965	965	965	0
506	20240523	114900	36020941	965	965	965	965	168
507	20240523	114800	35858821	964	965	965	964	4
508	20240523	114700	35854963	965	965	965	965	0
509	20240523	114600	35854963	965	965	965	965	0
510	20240523	114500	35854963	965	965	965	965	0
511	20240523	114400	35854963	965	965	965	965	0
512	20240523	114300	35854963	965	965	965	965	0
513	20240523	114200	35854963	965	965	965	965	0
514	20240523	114100	35854963	965	965	965	965	330
515	20240523	114000	35536513	967	967	967	967	0
516	20240523	113900	35536513	967	965	967	965	479
517	20240523	113800	35074140	965	965	965	965	0
518	20240523	113700	35074140	965	965	965	965	56
519	20240523	113600	35020100	965	965	965	965	1
520	20240523	113500	35019135	965	965	965	965	2
521	20240523	113400	35017205	965	965	965	965	218
522	20240523	113300	34806835	965	965	965	965	0
523	20240523	113200	34806835	965	966	966	965	410
524	20240523	113100	34411175	966	966	966	966	58
525	20240523	113000	34355147	966	966	966	966	0
526	20240523	112900	34355147	966	966	966	966	5
527	20240523	112800	34350317	966	966	966	966	0
528	20240523	112700	34350317	966	966	966	966	500
529	20240523	112600	33867317	967	961	967	960	1010
530	20240523	112500	32897033	961	965	967	961	7010
531	20240523	112400	26144953	964	964	964	964	0
532	20240523	112300	26144953	964	964	964	964	0
533	20240523	112200	26144953	964	964	964	964	0
534	20240523	112100	26144953	964	967	967	964	3001
535	20240523	112000	23248024	967	967	967	967	1
536	20240523	111900	23247057	967	967	967	967	1
537	20240523	111800	23246090	967	968	968	967	299
538	20240523	111700	22956815	968	968	968	968	1000
539	20240523	111600	21988815	969	969	969	969	115
540	20240523	111500	21877380	970	970	970	970	1
541	20240523	111400	21876410	970	970	970	970	2
542	20240523	111300	21874470	970	970	970	970	50
543	20240523	111200	21825970	970	970	970	970	0
544	20240523	111100	21825970	970	970	970	970	1
545	20240523	111000	21825000	970	970	970	970	1
546	20240523	110900	21824030	970	970	970	970	0
547	20240523	110800	21824030	970	970	970	970	0
548	20240523	110700	21824030	970	970	970	970	5
549	20240523	110600	21819180	969	969	969	969	0
550	20240523	110500	21819180	969	969	969	969	459
551	20240523	110400	21374409	970	970	970	970	6
552	20240523	110300	21368589	970	970	970	970	0
553	20240523	110200	21368589	970	970	970	970	0
554	20240523	110100	21368589	970	970	970	970	1
555	20240523	110000	21367619	969	969	969	969	0
556	20240523	105900	21367619	969	969	969	969	0
557	20240523	105800	21367619	969	969	969	969	89
558	20240523	105700	21281378	969	969	969	969	0
559	20240523	105600	21281378	969	969	969	969	0
560	20240523	105500	21281378	969	969	969	969	1
561	20240523	105400	21280409	970	970	970	970	0
562	20240523	105300	21280409	970	970	970	970	0
563	20240523	105200	21280409	970	970	970	970	53
564	20240523	105100	21228999	970	970	970	970	0
565	20240523	105000	21228999	970	970	970	970	0
566	20240523	104900	21228999	970	970	970	970	10
567	20240523	104800	21219299	970	970	970	970	50
568	20240523	104700	21170799	966	969	969	966	2493
569	20240523	104600	18761632	970	970	970	970	0
570	20240523	104500	18761632	970	969	970	969	99
571	20240523	104400	18665651	969	969	969	969	6
572	20240523	104300	18659837	968	968	968	968	0
573	20240523	104200	18659837	968	968	968	968	0
574	20240523	104100	18659837	968	968	968	968	2
575	20240523	104000	18657901	967	967	967	967	541
576	20240523	103900	18134754	967	967	967	967	0
577	20240523	103800	18134754	967	967	967	967	459
578	20240523	103700	17690901	967	971	971	967	2088
579	20240523	103600	15669057	970	970	970	970	0
580	20240523	103500	15669057	970	970	970	970	0
581	20240523	103400	15669057	970	970	970	970	52
582	20240523	103300	15618617	971	971	971	971	172
583	20240523	103200	15451605	971	971	971	971	513
584	20240523	103100	14953482	971	971	971	971	15
585	20240523	103000	14938917	978	978	978	978	1
586	20240523	102900	14937939	970	970	970	970	0
587	20240523	102800	14937939	970	970	970	970	0
588	20240523	102700	14937939	970	976	976	970	3943
589	20240523	102600	11104891	978	978	978	978	0
590	20240523	102500	11104891	978	978	978	978	0
591	20240523	102400	11104891	978	978	978	978	0
592	20240523	102300	11104891	978	978	978	978	0
593	20240523	102200	11104891	978	978	978	978	0
594	20240523	102100	11104891	978	978	978	978	0
595	20240523	102000	11104891	978	978	978	978	0
596	20240523	101900	11104891	978	978	978	978	0
597	20240523	101800	11104891	978	978	978	978	0
598	20240523	101700	11104891	978	978	978	978	50
599	20240523	101600	11055991	978	978	978	978	0
600	20240523	101500	11055991	978	978	978	978	7
601	20240523	101400	11049145	978	978	978	978	2
602	20240523	101300	11047189	978	978	978	978	0
603	20240523	101200	11047189	978	978	978	978	1
604	20240523	101100	11046211	977	977	977	977	1
605	20240523	101000	11045234	978	978	978	978	1
606	20240523	100900	11044256	978	978	978	978	0
607	20240523	100800	11044256	978	978	978	978	0
608	20240523	100700	11044256	978	978	978	978	0
609	20240523	100600	11044256	978	978	978	978	0
610	20240523	100500	11044256	978	978	978	978	1
611	20240523	100400	11043278	978	978	978	978	0
612	20240523	100300	11043278	978	978	978	978	0
613	20240523	100200	11043278	978	978	978	978	104
614	20240523	100100	10941566	977	977	977	977	143
615	20240523	100000	10801855	977	977	977	977	592
616	20240523	095900	10223471	978	978	978	978	0
617	20240523	095800	10223471	978	978	978	978	0
618	20240523	095700	10223471	978	978	978	978	0
619	20240523	095600	10223471	978	978	978	977	184
620	20240523	095500	10043600	978	978	978	978	137
621	20240523	095400	9909614	978	978	978	978	0
622	20240523	095300	9909614	978	978	978	975	10
623	20240523	095200	9899858	975	978	978	975	501
624	20240523	095100	9411380	978	978	978	978	0
625	20240523	095000	9411380	978	978	978	978	2
626	20240523	094900	9409424	975	976	976	975	45
627	20240523	094800	9365547	976	976	976	976	500
628	20240523	094700	8877547	977	977	977	977	0
629	20240523	094600	8877547	977	977	977	977	0
630	20240523	094500	8877547	977	977	977	977	0
631	20240523	094400	8877547	977	975	978	975	419
632	20240523	094300	8468222	978	978	978	978	0
633	20240523	094200	8468222	978	978	978	978	0
634	20240523	094100	8468222	978	978	978	978	0
635	20240523	094000	8468222	978	978	978	978	0
636	20240523	093900	8468222	978	978	978	978	1
637	20240523	093800	8467244	973	973	973	973	24
638	20240523	093700	8443892	973	975	975	973	10
639	20240523	093600	8434156	978	978	978	978	60
640	20240523	093500	8375476	978	976	978	976	34
641	20240523	093400	8342288	977	977	978	976	13
642	20240523	093300	8329586	978	978	978	978	0
643	20240523	093200	8329586	978	978	978	978	50
644	20240523	093100	8280686	979	979	979	979	70
645	20240523	093000	8212156	979	979	979	979	0
646	20240523	092900	8212156	979	979	979	979	0
647	20240523	092800	8212156	979	979	979	979	1
648	20240523	092700	8211177	974	974	974	974	511
649	20240523	092600	7713463	974	974	974	974	0
650	20240523	092500	7713463	974	974	974	974	1
651	20240523	092400	7712489	974	974	974	974	5
652	20240523	092300	7707619	974	974	974	974	0
653	20240523	092200	7707619	974	974	974	974	1
654	20240523	092100	7706645	975	977	979	975	9
655	20240523	092000	7697854	976	976	976	976	1
656	20240523	091900	7696878	982	982	982	982	0
657	20240523	091800	7696878	982	979	982	970	481
658	20240523	091700	7229744	985	979	985	976	4
659	20240523	091600	7225819	972	972	972	972	110
660	20240523	091500	7118899	972	972	972	972	54
661	20240523	091400	7066411	990	990	990	990	0
662	20240523	091300	7066411	990	990	990	990	2
663	20240523	091200	7064431	990	990	990	990	0
664	20240523	091100	7064431	990	990	990	990	1
665	20240523	091000	7063441	992	992	992	992	0
666	20240523	090900	7063441	992	992	992	992	0
667	20240523	090800	7063441	992	992	992	992	0
668	20240523	090700	7063441	992	992	992	992	2
669	20240523	090600	7061457	993	990	993	990	6
670	20240523	090500	7055514	990	970	990	970	2270
671	20240523	090400	4829645	966	966	966	966	0
672	20240523	090300	4829645	966	970	970	966	2503
673	20240523	090200	2410431	970	975	975	970	2293
674	20240523	090100	186130	975	978	978	975	20
675	20240523	090000	166600	980	980	980	980	170