KissMeData/293580/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	205800	227960419	984	984	984	984	20032
3	20240523	205700	227960419	984	984	984	984	0
4	20240523	205600	227960419	984	984	984	984	0
5	20240523	205500	227960419	984	984	984	984	0
6	20240523	205400	227960419	984	984	984	984	0
7	20240523	205300	227960419	984	984	984	984	0
8	20240523	205200	227960419	984	984	984	984	0
9	20240523	205100	227960419	984	984	984	984	0
10	20240523	205000	227960419	984	984	984	984	0
11	20240523	204900	227960419	984	984	984	984	0
12	20240523	204800	227960419	984	984	984	984	0
13	20240523	204700	227960419	984	984	984	984	0
14	20240523	204600	227960419	984	984	984	984	0
15	20240523	204500	227960419	984	984	984	984	0
16	20240523	204400	227960419	984	984	984	984	0
17	20240523	204300	227960419	984	984	984	984	0
18	20240523	204200	227960419	984	984	984	984	0
19	20240523	204100	227960419	984	984	984	984	0
20	20240523	204000	227960419	984	984	984	984	0
21	20240523	203900	227960419	984	984	984	984	0
22	20240523	203800	227960419	984	984	984	984	0
23	20240523	203700	227960419	984	984	984	984	0
24	20240523	203600	227960419	984	984	984	984	0
25	20240523	203500	227960419	984	984	984	984	0
26	20240523	203400	227960419	984	984	984	984	0
27	20240523	203300	227960419	984	984	984	984	0
28	20240523	203200	227960419	984	984	984	984	0
29	20240523	203100	227960419	984	984	984	984	0
30	20240523	203000	227960419	984	984	984	984	0
31	20240523	202900	227960419	984	984	984	984	0
32	20240523	202800	227960419	984	984	984	984	20032
33	20240523	202700	227960419	984	984	984	984	0
34	20240523	202600	227960419	984	984	984	984	0
35	20240523	202500	227960419	984	984	984	984	0
36	20240523	202400	227960419	984	984	984	984	0
37	20240523	202300	227960419	984	984	984	984	0
38	20240523	202200	227960419	984	984	984	984	0
39	20240523	202100	227960419	984	984	984	984	0
40	20240523	202000	227960419	984	984	984	984	0
41	20240523	201900	227960419	984	984	984	984	0
42	20240523	201800	227960419	984	984	984	984	0
43	20240523	201700	227960419	984	984	984	984	0
44	20240523	201600	227960419	984	984	984	984	0
45	20240523	201500	227960419	984	984	984	984	0
46	20240523	201400	227960419	984	984	984	984	0
47	20240523	201300	227960419	984	984	984	984	0
48	20240523	201200	227960419	984	984	984	984	0
49	20240523	201100	227960419	984	984	984	984	0
50	20240523	201000	227960419	984	984	984	984	0
51	20240523	200900	227960419	984	984	984	984	0
52	20240523	200800	227960419	984	984	984	984	0
53	20240523	200700	227960419	984	984	984	984	0
54	20240523	200600	227960419	984	984	984	984	0
55	20240523	200500	227960419	984	984	984	984	0
56	20240523	200400	227960419	984	984	984	984	0
57	20240523	200300	227960419	984	984	984	984	0
58	20240523	200200	227960419	984	984	984	984	0
59	20240523	200100	227960419	984	984	984	984	0
60	20240523	200000	227960419	984	984	984	984	0
61	20240523	195900	227960419	984	984	984	984	0
62	20240523	195800	227960419	984	984	984	984	20032
63	20240523	195700	227960419	984	984	984	984	0
64	20240523	195600	227960419	984	984	984	984	0
65	20240523	195500	227960419	984	984	984	984	0
66	20240523	195400	227960419	984	984	984	984	0
67	20240523	195300	227960419	984	984	984	984	0
68	20240523	195200	227960419	984	984	984	984	0
69	20240523	195100	227960419	984	984	984	984	0
70	20240523	195000	227960419	984	984	984	984	0
71	20240523	194900	227960419	984	984	984	984	0
72	20240523	194800	227960419	984	984	984	984	0
73	20240523	194700	227960419	984	984	984	984	0
74	20240523	194600	227960419	984	984	984	984	0
75	20240523	194500	227960419	984	984	984	984	0
76	20240523	194400	227960419	984	984	984	984	0
77	20240523	194300	227960419	984	984	984	984	0
78	20240523	194200	227960419	984	984	984	984	0
79	20240523	194100	227960419	984	984	984	984	0
80	20240523	194000	227960419	984	984	984	984	0
81	20240523	193900	227960419	984	984	984	984	0
82	20240523	193800	227960419	984	984	984	984	0
83	20240523	193700	227960419	984	984	984	984	0
84	20240523	193600	227960419	984	984	984	984	0
85	20240523	193500	227960419	984	984	984	984	0
86	20240523	193400	227960419	984	984	984	984	0
87	20240523	193300	227960419	984	984	984	984	0
88	20240523	193200	227960419	984	984	984	984	0
89	20240523	193100	227960419	984	984	984	984	0
90	20240523	193000	227960419	984	984	984	984	0
91	20240523	192900	227960419	984	984	984	984	0
92	20240523	192800	227960419	984	984	984	984	20032
93	20240523	192700	227960419	984	984	984	984	0
94	20240523	192600	227960419	984	984	984	984	0
95	20240523	192500	227960419	984	984	984	984	0
96	20240523	192400	227960419	984	984	984	984	0
97	20240523	192300	227960419	984	984	984	984	0
98	20240523	192200	227960419	984	984	984	984	0
99	20240523	192100	227960419	984	984	984	984	0
100	20240523	192000	227960419	984	984	984	984	0
101	20240523	191900	227960419	984	984	984	984	0
102	20240523	191800	227960419	984	984	984	984	0
103	20240523	191700	227960419	984	984	984	984	0
104	20240523	191600	227960419	984	984	984	984	0
105	20240523	191500	227960419	984	984	984	984	0
106	20240523	191400	227960419	984	984	984	984	0
107	20240523	191300	227960419	984	984	984	984	0
108	20240523	191200	227960419	984	984	984	984	0
109	20240523	191100	227960419	984	984	984	984	0
110	20240523	191000	227960419	984	984	984	984	0
111	20240523	190900	227960419	984	984	984	984	0
112	20240523	190800	227960419	984	984	984	984	0
113	20240523	190700	227960419	984	984	984	984	0
114	20240523	190600	227960419	984	984	984	984	0
115	20240523	190500	227960419	984	984	984	984	0
116	20240523	190400	227960419	984	984	984	984	0
117	20240523	190300	227960419	984	984	984	984	0
118	20240523	190200	227960419	984	984	984	984	0
119	20240523	190100	227960419	984	984	984	984	0
120	20240523	190000	227960419	984	984	984	984	0
121	20240523	185900	227960419	984	984	984	984	0
122	20240523	185800	227960419	984	984	984	984	20032
123	20240523	185700	227960419	984	984	984	984	0
124	20240523	185600	227960419	984	984	984	984	0
125	20240523	185500	227960419	984	984	984	984	0
126	20240523	185400	227960419	984	984	984	984	0
127	20240523	185300	227960419	984	984	984	984	0
128	20240523	185200	227960419	984	984	984	984	0
129	20240523	185100	227960419	984	984	984	984	0
130	20240523	185000	227960419	984	984	984	984	0
131	20240523	184900	227960419	984	984	984	984	0
132	20240523	184800	227960419	984	984	984	984	0
133	20240523	184700	227960419	984	984	984	984	0
134	20240523	184600	227960419	984	984	984	984	0
135	20240523	184500	227960419	984	984	984	984	0
136	20240523	184400	227960419	984	984	984	984	0
137	20240523	184300	227960419	984	984	984	984	0
138	20240523	184200	227960419	984	984	984	984	0
139	20240523	184100	227960419	984	984	984	984	0
140	20240523	184000	227960419	984	984	984	984	0
141	20240523	183900	227960419	984	984	984	984	0
142	20240523	183800	227960419	984	984	984	984	0
143	20240523	183700	227960419	984	984	984	984	0
144	20240523	183600	227960419	984	984	984	984	0
145	20240523	183500	227960419	984	984	984	984	0
146	20240523	183400	227960419	984	984	984	984	0
147	20240523	183300	227960419	984	984	984	984	0
148	20240523	183200	227960419	984	984	984	984	0
149	20240523	183100	227960419	984	984	984	984	0
150	20240523	183000	227960419	984	984	984	984	0
151	20240523	182900	227960419	984	984	984	984	0
152	20240523	182800	227960419	984	984	984	984	20032
153	20240523	182700	227960419	984	984	984	984	0
154	20240523	182600	227960419	984	984	984	984	0
155	20240523	182500	227960419	984	984	984	984	0
156	20240523	182400	227960419	984	984	984	984	0
157	20240523	182300	227960419	984	984	984	984	0
158	20240523	182200	227960419	984	984	984	984	0
159	20240523	182100	227960419	984	984	984	984	0
160	20240523	182000	227960419	984	984	984	984	0
161	20240523	181900	227960419	984	984	984	984	0
162	20240523	181800	227960419	984	984	984	984	0
163	20240523	181700	227960419	984	984	984	984	0
164	20240523	181600	227960419	984	984	984	984	0
165	20240523	181500	227960419	984	984	984	984	0
166	20240523	181400	227960419	984	984	984	984	0
167	20240523	181300	227960419	984	984	984	984	0
168	20240523	181200	227960419	984	984	984	984	0
169	20240523	181100	227960419	984	984	984	984	0
170	20240523	181000	227960419	984	984	984	984	0
171	20240523	180900	227960419	984	984	984	984	0
172	20240523	180800	227960419	984	984	984	984	0
173	20240523	180700	227960419	984	984	984	984	0
174	20240523	180600	227960419	984	984	984	984	0
175	20240523	180500	227960419	984	984	984	984	0
176	20240523	180400	227960419	984	984	984	984	0
177	20240523	180300	227960419	984	984	984	984	0
178	20240523	180200	227960419	984	984	984	984	0
179	20240523	180100	227960419	984	984	984	984	0
180	20240523	180000	227960419	984	984	984	984	0
181	20240523	175900	227960419	984	984	984	984	0
182	20240523	175800	227960419	984	984	984	984	20032
183	20240523	175700	227960419	984	984	984	984	0
184	20240523	175600	227960419	984	984	984	984	0
185	20240523	175500	227960419	984	984	984	984	0
186	20240523	175400	227960419	984	984	984	984	0
187	20240523	175300	227960419	984	984	984	984	0
188	20240523	175200	227960419	984	984	984	984	0
189	20240523	175100	227960419	984	984	984	984	0
190	20240523	175000	227960419	984	984	984	984	0
191	20240523	174900	227960419	984	984	984	984	0
192	20240523	174800	227960419	984	984	984	984	0
193	20240523	174700	227960419	984	984	984	984	0
194	20240523	174600	227960419	984	984	984	984	0
195	20240523	174500	227960419	984	984	984	984	0
196	20240523	174400	227960419	984	984	984	984	0
197	20240523	174300	227960419	984	984	984	984	0
198	20240523	174200	227960419	984	984	984	984	0
199	20240523	174100	227960419	984	984	984	984	0
200	20240523	174000	227960419	984	984	984	984	0
201	20240523	173900	227960419	984	984	984	984	0
202	20240523	173800	227960419	984	984	984	984	0
203	20240523	173700	227960419	984	984	984	984	0
204	20240523	173600	227960419	984	984	984	984	0
205	20240523	173500	227960419	984	984	984	984	0
206	20240523	173400	227960419	984	984	984	984	0
207	20240523	173300	227960419	984	984	984	984	0
208	20240523	173200	227960419	984	984	984	984	0
209	20240523	173100	227960419	984	984	984	984	0
210	20240523	173000	227960419	984	984	984	984	0
211	20240523	172900	227960419	984	984	984	984	0
212	20240523	172800	227960419	984	984	984	984	20032
213	20240523	172700	227960419	984	984	984	984	0
214	20240523	172600	227960419	984	984	984	984	0
215	20240523	172500	227960419	984	984	984	984	0
216	20240523	172400	227960419	984	984	984	984	0
217	20240523	172300	227960419	984	984	984	984	0
218	20240523	172200	227960419	984	984	984	984	0
219	20240523	172100	227960419	984	984	984	984	0
220	20240523	172000	227960419	984	984	984	984	0
221	20240523	171900	227960419	984	984	984	984	0
222	20240523	171800	227960419	984	984	984	984	0
223	20240523	171700	227960419	984	984	984	984	0
224	20240523	171600	227960419	984	984	984	984	0
225	20240523	171500	227960419	984	984	984	984	0
226	20240523	171400	227960419	984	984	984	984	0
227	20240523	171300	227960419	984	984	984	984	0
228	20240523	171200	227960419	984	984	984	984	0
229	20240523	171100	227960419	984	984	984	984	0
230	20240523	171000	227960419	984	984	984	984	0
231	20240523	170900	227960419	984	984	984	984	0
232	20240523	170800	227960419	984	984	984	984	0
233	20240523	170700	227960419	984	984	984	984	0
234	20240523	170600	227960419	984	984	984	984	0
235	20240523	170500	227960419	984	984	984	984	0
236	20240523	170400	227960419	984	984	984	984	0
237	20240523	170300	227960419	984	984	984	984	0
238	20240523	170200	227960419	984	984	984	984	0
239	20240523	170100	227960419	984	984	984	984	0
240	20240523	170000	227960419	984	984	984	984	0
241	20240523	165900	227960419	984	984	984	984	0
242	20240523	165800	227960419	984	984	984	984	20032
243	20240523	165700	227960419	984	984	984	984	0
244	20240523	165600	227960419	984	984	984	984	0
245	20240523	165500	227960419	984	984	984	984	0
246	20240523	165400	227960419	984	984	984	984	0
247	20240523	165300	227960419	984	984	984	984	0
248	20240523	165200	227960419	984	984	984	984	0
249	20240523	165100	227960419	984	984	984	984	0
250	20240523	165000	227960419	984	984	984	984	0
251	20240523	164900	227960419	984	984	984	984	0
252	20240523	164800	227960419	984	984	984	984	0
253	20240523	164700	227960419	984	984	984	984	0
254	20240523	164600	227960419	984	984	984	984	0
255	20240523	164500	227960419	984	984	984	984	0
256	20240523	164400	227960419	984	984	984	984	0
257	20240523	164300	227960419	984	984	984	984	0
258	20240523	164200	227960419	984	984	984	984	0
259	20240523	164100	227960419	984	984	984	984	0
260	20240523	164000	227960419	984	984	984	984	0
261	20240523	163900	227960419	984	984	984	984	0
262	20240523	163800	227960419	984	984	984	984	0
263	20240523	163700	227960419	984	984	984	984	0
264	20240523	163600	227960419	984	984	984	984	0
265	20240523	163500	227960419	984	984	984	984	0
266	20240523	163400	227960419	984	984	984	984	0
267	20240523	163300	227960419	984	984	984	984	0
268	20240523	163200	227960419	984	984	984	984	0
269	20240523	163100	227960419	984	984	984	984	0
270	20240523	163000	227960419	984	984	984	984	0
271	20240523	162900	227960419	984	984	984	984	0
272	20240523	162800	227960419	984	984	984	984	20032
273	20240523	162700	227960419	984	984	984	984	0
274	20240523	162600	227960419	984	984	984	984	0
275	20240523	162500	227960419	984	984	984	984	0
276	20240523	162400	227960419	984	984	984	984	0
277	20240523	162300	227960419	984	984	984	984	0
278	20240523	162200	227960419	984	984	984	984	0
279	20240523	162100	227960419	984	984	984	984	0
280	20240523	162000	227960419	984	984	984	984	0
281	20240523	161900	227960419	984	984	984	984	0
282	20240523	161800	227960419	984	984	984	984	0
283	20240523	161700	227960419	984	984	984	984	0
284	20240523	161600	227960419	984	984	984	984	0
285	20240523	161500	227960419	984	984	984	984	0
286	20240523	161400	227960419	984	984	984	984	0
287	20240523	161300	227960419	984	984	984	984	0
288	20240523	161200	227960419	984	984	984	984	0
289	20240523	161100	227960419	984	984	984	984	0
290	20240523	161000	227960419	984	984	984	984	0
291	20240523	160900	227960419	984	984	984	984	0
292	20240523	160800	227960419	984	984	984	984	0
293	20240523	160700	227960419	984	984	984	984	0
294	20240523	160600	227960419	984	984	984	984	0
295	20240523	160500	227960419	984	984	984	984	0
296	20240523	160400	227960419	984	984	984	984	0
297	20240523	160300	227960419	984	984	984	984	0
298	20240523	160200	227960419	984	984	984	984	0
299	20240523	160100	227960419	984	984	984	984	0
300	20240523	160000	227960419	984	984	984	984	0
301	20240523	155900	227960419	984	984	984	984	0
302	20240523	155800	227960419	984	984	984	984	20032
303	20240523	155700	227960419	984	984	984	984	0
304	20240523	155600	227960419	984	984	984	984	0
305	20240523	155500	227960419	984	984	984	984	0
306	20240523	155400	227960419	984	984	984	984	0
307	20240523	155300	227960419	984	984	984	984	0
308	20240523	155200	227960419	984	984	984	984	0
309	20240523	155100	227960419	984	984	984	984	0
310	20240523	155000	227960419	984	984	984	984	0
311	20240523	154900	227960419	984	984	984	984	0
312	20240523	154800	227960419	984	984	984	984	0
313	20240523	154700	227960419	984	984	984	984	0
314	20240523	154600	227960419	984	984	984	984	0
315	20240523	154500	227960419	984	984	984	984	0
316	20240523	154400	227960419	984	984	984	984	0
317	20240523	154300	227960419	984	984	984	984	0
318	20240523	154200	227960419	984	984	984	984	0
319	20240523	154100	227960419	984	984	984	984	0
320	20240523	154000	227960419	984	984	984	984	0
321	20240523	153900	227960419	984	984	984	984	0
322	20240523	153800	227960419	984	984	984	984	0
323	20240523	153700	227960419	984	984	984	984	0
324	20240523	153600	227960419	984	984	984	984	0
325	20240523	153500	227960419	984	984	984	984	0
326	20240523	153400	227960419	984	984	984	984	0
327	20240523	153300	227960419	984	984	984	984	0
328	20240523	153200	227960419	984	984	984	984	0
329	20240523	153100	227960419	984	984	984	984	0
330	20240523	153000	227960419	984	984	984	984	20032
331	20240523	152900	208248931	981	981	981	981	0
332	20240523	152800	208248931	981	981	981	981	0
333	20240523	152700	208248931	981	981	981	981	0
334	20240523	152600	208248931	981	981	981	981	0
335	20240523	152500	208248931	981	981	981	981	0
336	20240523	152400	208248931	981	981	981	981	0
337	20240523	152300	208248931	981	981	981	981	0
338	20240523	152200	208248931	981	981	981	981	0
339	20240523	152100	208248931	981	981	981	981	0
340	20240523	152000	208248931	981	981	981	981	0
341	20240523	151900	208248931	981	979	981	979	6010
342	20240523	151800	202361103	979	979	979	979	16
343	20240523	151700	202345439	979	978	979	978	5059
344	20240523	151600	197394465	977	978	978	977	3
345	20240523	151500	197391532	978	976	979	976	5501
346	20240523	151400	192014415	976	976	977	976	21
347	20240523	151300	191993918	977	975	977	969	5045
348	20240523	151200	187072203	975	975	975	975	4
349	20240523	151100	187068303	975	970	975	969	2168
350	20240523	151000	184967370	975	975	975	975	0
351	20240523	150900	184967370	975	975	975	975	19
352	20240523	150800	184948845	975	975	975	975	1
353	20240523	150700	184947870	975	974	975	974	6001
354	20240523	150600	179102895	974	974	974	974	1800
355	20240523	150500	177349695	974	974	974	974	200
356	20240523	150400	177154895	974	973	974	973	2
357	20240523	150300	177152948	974	974	974	974	0
358	20240523	150200	177152948	974	974	974	974	0
359	20240523	150100	177152948	974	974	974	974	0
360	20240523	150000	177152948	974	974	974	974	0
361	20240523	145900	177152948	974	973	974	973	2000
362	20240523	145800	175206404	973	972	973	972	1045
363	20240523	145700	174190585	972	969	972	969	1630
364	20240523	145600	172610049	968	969	970	967	1570
365	20240523	145500	171090275	967	968	968	967	16964
366	20240523	145400	154675454	968	969	969	968	715
367	20240523	145300	153982850	970	973	973	970	47
368	20240523	145200	153937203	973	971	973	971	54
369	20240523	145100	153884671	971	971	971	971	18
370	20240523	145000	153867193	973	973	973	973	0
371	20240523	144900	153867193	973	973	973	973	0
372	20240523	144800	153867193	973	973	973	973	0
373	20240523	144700	153867193	973	973	973	973	0
374	20240523	144600	153867193	973	973	973	973	0
375	20240523	144500	153867193	973	973	973	973	0
376	20240523	144400	153867193	973	973	973	973	0
377	20240523	144300	153867193	973	968	973	967	2735
378	20240523	144200	151220948	968	969	969	968	7500
379	20240523	144100	143958713	969	969	969	969	0
380	20240523	144000	143958713	969	969	969	969	10
381	20240523	143900	143949023	969	970	970	969	1442
382	20240523	143800	142550725	969	969	969	969	0
383	20240523	143700	142550725	969	969	969	969	0
384	20240523	143600	142550725	969	969	969	969	0
385	20240523	143500	142550725	969	969	969	969	0
386	20240523	143400	142550725	969	969	969	969	0
387	20240523	143300	142550725	969	969	969	969	0
388	20240523	143200	142550725	969	969	969	969	0
389	20240523	143100	142550725	969	969	969	969	0
390	20240523	143000	142550725	969	969	969	969	0
391	20240523	142900	142550725	969	969	969	969	1998
392	20240523	142800	140614663	969	969	969	969	255
393	20240523	142700	140367568	973	973	973	973	5
394	20240523	142600	140362703	974	974	974	974	1
395	20240523	142500	140361729	969	974	974	969	124
396	20240523	142400	140241088	974	974	974	974	1037
397	20240523	142300	139231050	976	974	976	974	1500
398	20240523	142200	137768899	974	974	974	974	0
399	20240523	142100	137768899	974	972	974	972	5000
400	20240523	142000	132905485	972	972	972	972	1
401	20240523	141900	132904513	969	969	969	969	0
402	20240523	141800	132904513	969	969	969	969	0
403	20240523	141700	132904513	969	969	969	969	790
404	20240523	141600	132139003	969	969	969	969	0
405	20240523	141500	132139003	969	970	970	969	1148
406	20240523	141400	131026469	972	972	972	972	0
407	20240523	141300	131026469	972	972	972	972	0
408	20240523	141200	131026469	972	972	972	972	0
409	20240523	141100	131026469	972	972	972	972	2
410	20240523	141000	131024525	972	972	972	972	0
411	20240523	140900	131024525	972	972	972	972	0
412	20240523	140800	131024525	972	972	972	972	0
413	20240523	140700	131024525	972	972	972	972	0
414	20240523	140600	131024525	972	972	972	972	0
415	20240523	140500	131024525	972	972	972	972	1
416	20240523	140400	131023553	972	972	972	972	203
417	20240523	140300	130826237	970	970	970	970	1
418	20240523	140200	130825267	975	975	975	975	0
419	20240523	140100	130825267	975	975	975	975	0
420	20240523	140000	130825267	975	975	975	975	0
421	20240523	135900	130825267	975	975	975	975	0
422	20240523	135800	130825267	975	975	975	975	0
423	20240523	135700	130825267	975	975	975	975	0
424	20240523	135600	130825267	975	974	975	974	1500
425	20240523	135500	129364057	974	972	974	972	2000
426	20240523	135400	127418815	972	971	972	971	2001
427	20240523	135300	125475711	970	970	970	970	380
428	20240523	135200	125107111	970	970	970	970	17
429	20240523	135100	125090621	970	970	970	970	500
430	20240523	135000	124605621	970	970	970	970	15
431	20240523	134900	124591071	970	970	970	970	0
432	20240523	134800	124591071	970	970	970	970	0
433	20240523	134700	124591071	970	970	970	970	0
434	20240523	134600	124591071	970	970	970	970	0
435	20240523	134500	124591071	970	970	970	970	6
436	20240523	134400	124585251	970	970	970	970	53
437	20240523	134300	124533841	970	970	970	969	5028
438	20240523	134200	119661681	970	971	971	970	26
439	20240523	134100	119636436	969	969	969	969	0
440	20240523	134000	119636436	969	969	969	969	0
441	20240523	133900	119636436	969	969	969	969	437
442	20240523	133800	119212983	969	970	970	969	15
443	20240523	133700	119198443	971	971	971	971	0
444	20240523	133600	119198443	971	971	971	971	0
445	20240523	133500	119198443	971	971	971	971	0
446	20240523	133400	119198443	971	971	971	971	0
447	20240523	133300	119198443	971	971	971	971	0
448	20240523	133200	119198443	971	971	971	971	0
449	20240523	133100	119198443	971	971	971	971	0
450	20240523	133000	119198443	971	971	971	971	0
451	20240523	132900	119198443	971	971	971	971	0
452	20240523	132800	119198443	971	971	971	971	0
453	20240523	132700	119198443	971	971	971	971	0
454	20240523	132600	119198443	971	971	971	971	7
455	20240523	132500	119191646	969	969	969	969	679
456	20240523	132400	118533695	969	969	969	969	2320
457	20240523	132300	116285615	971	971	971	971	100
458	20240523	132200	116188515	973	973	973	973	0
459	20240523	132100	116188515	973	973	973	973	0
460	20240523	132000	116188515	973	973	973	973	0
461	20240523	131900	116188515	973	973	973	973	0
462	20240523	131800	116188515	973	973	973	973	0
463	20240523	131700	116188515	973	973	973	973	0
464	20240523	131600	116188515	973	973	973	973	0
465	20240523	131500	116188515	973	973	973	973	0
466	20240523	131400	116188515	973	973	973	973	0
467	20240523	131300	116188515	973	973	973	973	800
468	20240523	131200	115410115	973	973	973	973	0
469	20240523	131100	115410115	973	973	973	973	0
470	20240523	131000	115410115	973	973	973	973	0
471	20240523	130900	115410115	973	971	973	971	3000
472	20240523	130800	112493350	971	971	971	971	0
473	20240523	130700	112493350	971	971	971	971	0
474	20240523	130600	112493350	971	971	971	971	0
475	20240523	130500	112493350	971	970	971	970	2209
476	20240523	130400	110349487	968	968	968	968	0
477	20240523	130300	110349487	968	968	968	968	0
478	20240523	130200	110349487	968	968	968	968	0
479	20240523	130100	110349487	968	968	968	968	0
480	20240523	130000	110349487	968	968	968	968	0
481	20240523	125900	110349487	968	968	968	968	0
482	20240523	125800	110349487	968	968	968	968	0
483	20240523	125700	110349487	968	968	968	968	50
484	20240523	125600	110301087	969	969	969	969	1772
485	20240523	125500	108584019	969	969	969	969	3000
486	20240523	125400	105677019	969	969	969	969	11228
487	20240523	125300	94797087	969	969	969	969	0
488	20240523	125200	94797087	969	970	970	969	160
489	20240523	125100	94641897	970	970	970	970	150
490	20240523	125000	94496397	970	970	970	970	0
491	20240523	124900	94496397	970	970	970	970	0
492	20240523	124800	94496397	970	970	970	970	0
493	20240523	124700	94496397	970	970	970	970	1
494	20240523	124600	94495427	971	971	971	971	0
495	20240523	124500	94495427	971	971	971	971	0
496	20240523	124400	94495427	971	971	971	971	0
497	20240523	124300	94495427	971	971	971	971	12
498	20240523	124200	94483775	971	971	971	971	20
499	20240523	124100	94464355	971	970	971	970	381
500	20240523	124000	94094784	972	972	972	972	0
501	20240523	123900	94094784	972	972	972	972	3
502	20240523	123800	94091868	972	972	972	972	56
503	20240523	123700	94037436	972	972	972	972	21
504	20240523	123600	94017024	972	972	972	972	10
505	20240523	123500	94007304	970	970	970	970	0
506	20240523	123400	94007304	970	970	970	970	0
507	20240523	123300	94007304	970	970	970	970	0
508	20240523	123200	94007304	970	970	970	970	0
509	20240523	123100	94007304	970	970	970	970	0
510	20240523	123000	94007304	970	970	970	970	2
511	20240523	122900	94005364	972	972	972	972	0
512	20240523	122800	94005364	972	972	972	972	0
513	20240523	122700	94005364	972	972	972	972	0
514	20240523	122600	94005364	972	972	972	972	0
515	20240523	122500	94005364	972	972	972	972	0
516	20240523	122400	94005364	972	972	972	972	5
517	20240523	122300	94000504	972	972	972	972	0
518	20240523	122200	94000504	972	971	972	971	1200
519	20240523	122100	92835104	970	970	970	970	1000
520	20240523	122000	91865104	973	973	973	973	102
521	20240523	121900	91765858	973	973	973	973	20
522	20240523	121800	91746398	969	969	969	969	0
523	20240523	121700	91746398	969	969	969	969	0
524	20240523	121600	91746398	969	971	971	969	5000
525	20240523	121500	86898597	973	973	973	973	0
526	20240523	121400	86898597	973	973	973	973	0
527	20240523	121300	86898597	973	973	973	973	0
528	20240523	121200	86898597	973	973	973	973	0
529	20240523	121100	86898597	973	973	973	973	1
530	20240523	121000	86897624	970	970	970	970	0
531	20240523	120900	86897624	970	970	970	970	0
532	20240523	120800	86897624	970	970	970	970	0
533	20240523	120700	86897624	970	970	970	970	0
534	20240523	120600	86897624	970	970	970	970	0
535	20240523	120500	86897624	970	970	970	970	0
536	20240523	120400	86897624	970	971	971	970	800
537	20240523	120300	86121564	971	971	971	971	400
538	20240523	120200	85733164	971	971	971	971	0
539	20240523	120100	85733164	971	971	971	971	0
540	20240523	120000	85733164	971	971	971	971	0
541	20240523	115900	85733164	971	971	971	971	0
542	20240523	115800	85733164	971	971	971	971	0
543	20240523	115700	85733164	971	971	971	971	0
544	20240523	115600	85733164	971	971	971	971	0
545	20240523	115500	85733164	971	971	971	971	0
546	20240523	115400	85733164	971	971	971	971	10
547	20240523	115300	85723454	974	974	974	974	0
548	20240523	115200	85723454	974	974	974	974	0
549	20240523	115100	85723454	974	974	974	974	0
550	20240523	115000	85723454	974	974	974	974	0
551	20240523	114900	85723454	974	974	974	974	1
552	20240523	114800	85722480	976	976	976	976	0
553	20240523	114700	85722480	976	976	976	976	0
554	20240523	114600	85722480	976	976	976	976	0
555	20240523	114500	85722480	976	976	976	976	0
556	20240523	114400	85722480	976	976	976	976	0
557	20240523	114300	85722480	976	976	976	976	0
558	20240523	114200	85722480	976	976	976	976	0
559	20240523	114100	85722480	976	976	976	976	0
560	20240523	114000	85722480	976	976	976	976	0
561	20240523	113900	85722480	976	976	976	976	0
562	20240523	113800	85722480	976	976	976	976	0
563	20240523	113700	85722480	976	976	976	976	0
564	20240523	113600	85722480	976	976	976	976	0
565	20240523	113500	85722480	976	976	976	971	12
566	20240523	113400	85710818	971	971	971	971	0
567	20240523	113300	85710818	971	971	971	971	0
568	20240523	113200	85710818	971	971	971	971	0
569	20240523	113100	85710818	971	971	971	971	0
570	20240523	113000	85710818	971	971	971	971	0
571	20240523	112900	85710818	971	971	971	971	0
572	20240523	112800	85710818	971	971	971	971	0
573	20240523	112700	85710818	971	971	971	971	0
574	20240523	112600	85710818	971	971	971	971	10
575	20240523	112500	85701108	970	970	970	970	0
576	20240523	112400	85701108	970	970	970	970	0
577	20240523	112300	85701108	970	976	976	970	5201
578	20240523	112200	80650616	976	976	976	976	200
579	20240523	112100	80455416	973	973	973	973	2000
580	20240523	112000	78509416	976	976	976	976	0
581	20240523	111900	78509416	976	974	976	974	2454
582	20240523	111800	76117420	974	974	974	974	340
583	20240523	111700	75786260	973	973	973	973	1411
584	20240523	111600	74413357	973	973	973	973	21351
585	20240523	111500	53638834	973	973	973	973	0
586	20240523	111400	53638834	973	973	973	973	2498
587	20240523	111300	51208280	975	975	975	975	0
588	20240523	111200	51208280	975	975	975	975	0
589	20240523	111100	51208280	975	975	975	975	0
590	20240523	111000	51208280	975	975	975	975	0
591	20240523	110900	51208280	975	975	975	975	0
592	20240523	110800	51208280	975	975	975	975	0
593	20240523	110700	51208280	975	975	975	975	0
594	20240523	110600	51208280	975	975	975	975	0
595	20240523	110500	51208280	975	975	975	975	0
596	20240523	110400	51208280	975	975	975	975	1000
597	20240523	110300	50233280	977	977	977	977	0
598	20240523	110200	50233280	977	977	977	977	0
599	20240523	110100	50233280	977	977	977	977	0
600	20240523	110000	50233280	977	975	977	975	3912
601	20240523	105900	46414982	975	975	975	975	68
602	20240523	105800	46348682	975	975	975	975	1
603	20240523	105700	46347707	975	975	975	975	0
604	20240523	105600	46347707	975	975	975	975	0
605	20240523	105500	46347707	975	975	975	975	0
606	20240523	105400	46347707	975	975	975	975	0
607	20240523	105300	46347707	975	975	975	975	55
608	20240523	105200	46294082	971	971	971	971	10
609	20240523	105100	46284372	975	975	975	975	0
610	20240523	105000	46284372	975	974	975	974	1011
611	20240523	104900	45299647	973	973	973	973	999
612	20240523	104800	44327620	973	973	973	973	0
613	20240523	104700	44327620	973	973	973	973	0
614	20240523	104600	44327620	973	973	973	973	0
615	20240523	104500	44327620	973	973	973	973	0
616	20240523	104400	44327620	973	973	973	973	0
617	20240523	104300	44327620	973	973	973	973	1
618	20240523	104200	44326647	972	972	972	972	0
619	20240523	104100	44326647	972	972	972	972	0
620	20240523	104000	44326647	972	972	972	972	980
621	20240523	103900	43374087	971	971	971	971	0
622	20240523	103800	43374087	971	971	971	971	80
623	20240523	103700	43296407	971	971	971	971	0
624	20240523	103600	43296407	971	972	972	971	13
625	20240523	103500	43283774	972	972	972	972	0
626	20240523	103400	43283774	972	972	972	972	0
627	20240523	103300	43283774	972	972	972	972	0
628	20240523	103200	43283774	972	972	972	972	0
629	20240523	103100	43283774	972	972	972	972	0
630	20240523	103000	43283774	972	972	972	972	0
631	20240523	102900	43283774	972	972	972	972	0
632	20240523	102800	43283774	972	972	972	972	0
633	20240523	102700	43283774	972	972	972	972	10
634	20240523	102600	43274054	975	975	975	975	0
635	20240523	102500	43274054	975	975	975	975	1
636	20240523	102400	43273079	970	970	970	970	0
637	20240523	102300	43273079	970	970	970	970	820
638	20240523	102200	42477679	976	976	976	976	1
639	20240523	102100	42476703	970	970	970	970	3945
640	20240523	102000	38650053	970	970	970	970	0
641	20240523	101900	38650053	970	972	972	970	180
642	20240523	101800	38475351	972	972	972	972	500
643	20240523	101700	37989351	973	973	973	973	5
644	20240523	101600	37984486	976	976	976	976	0
645	20240523	101500	37984486	976	976	976	976	0
646	20240523	101400	37984486	976	976	976	976	0
647	20240523	101300	37984486	976	976	976	976	0
648	20240523	101200	37984486	976	976	976	976	0
649	20240523	101100	37984486	976	976	976	976	0
650	20240523	101000	37984486	976	976	976	976	0
651	20240523	100900	37984486	976	976	976	976	0
652	20240523	100800	37984486	976	972	976	972	141
653	20240523	100700	37847430	972	973	973	972	183
654	20240523	100600	37669549	976	976	976	976	0
655	20240523	100500	37669549	976	976	976	976	0
656	20240523	100400	37669549	976	976	976	976	5
657	20240523	100300	37664669	976	976	976	976	1
658	20240523	100200	37663693	976	976	976	976	0
659	20240523	100100	37663693	976	976	976	976	0
660	20240523	100000	37663693	976	976	976	976	0
661	20240523	095900	37663693	976	972	976	972	2
662	20240523	095800	37661745	972	972	972	972	10
663	20240523	095700	37652025	973	973	973	973	1029
664	20240523	095600	36650808	973	973	973	973	0
665	20240523	095500	36650808	973	973	973	973	1
666	20240523	095400	36649835	976	976	976	976	0
667	20240523	095300	36649835	976	973	976	973	256
668	20240523	095200	36400738	976	976	976	976	0
669	20240523	095100	36400738	976	976	976	976	0
670	20240523	095000	36400738	976	976	976	976	0
671	20240523	094900	36400738	976	973	976	973	222
672	20240523	094800	36184729	973	976	976	973	915
673	20240523	094700	35293309	977	977	977	977	0
674	20240523	094600	35293309	977	977	977	977	18
675	20240523	094500	35275723	977	977	977	977	0
676	20240523	094400	35275723	977	977	977	977	1
677	20240523	094300	35274746	976	976	976	976	1000
678	20240523	094200	34298746	976	976	976	976	0
679	20240523	094100	34298746	976	976	976	976	0
680	20240523	094000	34298746	976	976	976	976	0
681	20240523	093900	34298746	976	976	976	976	1
682	20240523	093800	34297770	975	974	975	974	890
683	20240523	093700	33430026	975	975	975	975	0
684	20240523	093600	33430026	975	975	975	975	0
685	20240523	093500	33430026	975	975	975	975	0
686	20240523	093400	33430026	975	975	975	975	0
687	20240523	093300	33430026	975	975	975	975	18
688	20240523	093200	33412476	974	972	974	972	2600
689	20240523	093100	30882276	972	972	972	972	5
690	20240523	093000	30877416	972	972	972	972	0
691	20240523	092900	30877416	972	972	973	972	2324
692	20240523	092800	28617488	972	972	972	972	1000
693	20240523	092700	27645488	973	973	973	973	2
694	20240523	092600	27643542	973	973	973	973	0
695	20240523	092500	27643542	973	973	973	973	0
696	20240523	092400	27643542	973	970	973	970	155
697	20240523	092300	27493107	971	971	971	971	842
698	20240523	092200	26675525	968	969	969	968	3487
699	20240523	092100	23300107	971	971	971	971	2
700	20240523	092000	23298165	971	971	971	971	0
701	20240523	091900	23298165	971	971	971	971	11
702	20240523	091800	23287484	968	968	968	968	0
703	20240523	091700	23287484	968	968	968	968	1800
704	20240523	091600	21545084	967	967	967	967	0
705	20240523	091500	21545084	967	967	967	967	0
706	20240523	091400	21545084	967	967	967	967	140
707	20240523	091300	21409704	967	967	967	967	0
708	20240523	091200	21409704	967	967	967	967	0
709	20240523	091100	21409704	967	967	967	967	1982
710	20240523	091000	19493110	966	966	966	966	0
711	20240523	090900	19493110	966	972	972	966	800
712	20240523	090800	18716929	973	974	974	973	559
713	20240523	090700	18173018	975	975	975	975	1
714	20240523	090600	18172043	975	975	975	975	86
715	20240523	090500	18088193	975	975	975	975	11
716	20240523	090400	18077468	974	973	974	973	2000
717	20240523	090300	16130468	973	980	980	973	1007
718	20240523	090200	15150598	980	977	980	973	6140
719	20240523	090100	9163500	981	981	981	981	1
720	20240523	090000	9162519	979	981	981	979	9339