KissMeData/038620/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	192000	95667630	797	797	797	797	519
3	20240522	191900	95667630	797	797	797	797	0
4	20240522	191800	95667630	797	797	797	797	0
5	20240522	191700	95667630	797	797	797	797	0
6	20240522	191600	95667630	797	797	797	797	0
7	20240522	191500	95667630	797	797	797	797	0
8	20240522	191400	95667630	797	797	797	797	0
9	20240522	191300	95667630	797	797	797	797	0
10	20240522	191200	95667630	797	797	797	797	0
11	20240522	191100	95667630	797	797	797	797	0
12	20240522	191000	95667630	797	797	797	797	0
13	20240522	190900	95667630	797	797	797	797	0
14	20240522	190800	95667630	797	797	797	797	0
15	20240522	190700	95667630	797	797	797	797	0
16	20240522	190600	95667630	797	797	797	797	0
17	20240522	190500	95667630	797	797	797	797	0
18	20240522	190400	95667630	797	797	797	797	0
19	20240522	190300	95667630	797	797	797	797	0
20	20240522	190200	95667630	797	797	797	797	0
21	20240522	190100	95667630	797	797	797	797	0
22	20240522	190000	95667630	797	797	797	797	0
23	20240522	185900	95667630	797	797	797	797	0
24	20240522	185800	95667630	797	797	797	797	0
25	20240522	185700	95667630	797	797	797	797	0
26	20240522	185600	95667630	797	797	797	797	0
27	20240522	185500	95667630	797	797	797	797	0
28	20240522	185400	95667630	797	797	797	797	0
29	20240522	185300	95667630	797	797	797	797	0
30	20240522	185200	95667630	797	797	797	797	0
31	20240522	185100	95667630	797	797	797	797	0
32	20240522	185000	95667630	797	797	797	797	519
33	20240522	184900	95667630	797	797	797	797	0
34	20240522	184800	95667630	797	797	797	797	0
35	20240522	184700	95667630	797	797	797	797	0
36	20240522	184600	95667630	797	797	797	797	0
37	20240522	184500	95667630	797	797	797	797	0
38	20240522	184400	95667630	797	797	797	797	0
39	20240522	184300	95667630	797	797	797	797	0
40	20240522	184200	95667630	797	797	797	797	0
41	20240522	184100	95667630	797	797	797	797	0
42	20240522	184000	95667630	797	797	797	797	0
43	20240522	183900	95667630	797	797	797	797	0
44	20240522	183800	95667630	797	797	797	797	0
45	20240522	183700	95667630	797	797	797	797	0
46	20240522	183600	95667630	797	797	797	797	0
47	20240522	183500	95667630	797	797	797	797	0
48	20240522	183400	95667630	797	797	797	797	0
49	20240522	183300	95667630	797	797	797	797	0
50	20240522	183200	95667630	797	797	797	797	0
51	20240522	183100	95667630	797	797	797	797	0
52	20240522	183000	95667630	797	797	797	797	0
53	20240522	182900	95667630	797	797	797	797	0
54	20240522	182800	95667630	797	797	797	797	0
55	20240522	182700	95667630	797	797	797	797	0
56	20240522	182600	95667630	797	797	797	797	0
57	20240522	182500	95667630	797	797	797	797	0
58	20240522	182400	95667630	797	797	797	797	0
59	20240522	182300	95667630	797	797	797	797	0
60	20240522	182200	95667630	797	797	797	797	0
61	20240522	182100	95667630	797	797	797	797	0
62	20240522	182000	95667630	797	797	797	797	519
63	20240522	181900	95667630	797	797	797	797	0
64	20240522	181800	95667630	797	797	797	797	0
65	20240522	181700	95667630	797	797	797	797	0
66	20240522	181600	95667630	797	797	797	797	0
67	20240522	181500	95667630	797	797	797	797	0
68	20240522	181400	95667630	797	797	797	797	0
69	20240522	181300	95667630	797	797	797	797	0
70	20240522	181200	95667630	797	797	797	797	0
71	20240522	181100	95667630	797	797	797	797	0
72	20240522	181000	95667630	797	797	797	797	0
73	20240522	180900	95667630	797	797	797	797	0
74	20240522	180800	95667630	797	797	797	797	0
75	20240522	180700	95667630	797	797	797	797	0
76	20240522	180600	95667630	797	797	797	797	0
77	20240522	180500	95667630	797	797	797	797	0
78	20240522	180400	95667630	797	797	797	797	0
79	20240522	180300	95667630	797	797	797	797	0
80	20240522	180200	95667630	797	797	797	797	0
81	20240522	180100	95667630	797	797	797	797	0
82	20240522	180000	95667630	797	797	797	797	0
83	20240522	175900	95667630	797	797	797	797	0
84	20240522	175800	95667630	797	797	797	797	0
85	20240522	175700	95667630	797	797	797	797	0
86	20240522	175600	95667630	797	797	797	797	0
87	20240522	175500	95667630	797	797	797	797	0
88	20240522	175400	95667630	797	797	797	797	0
89	20240522	175300	95667630	797	797	797	797	0
90	20240522	175200	95667630	797	797	797	797	0
91	20240522	175100	95667630	797	797	797	797	0
92	20240522	175000	95667630	797	797	797	797	519
93	20240522	174900	95667630	797	797	797	797	0
94	20240522	174800	95667630	797	797	797	797	0
95	20240522	174700	95667630	797	797	797	797	0
96	20240522	174600	95667630	797	797	797	797	0
97	20240522	174500	95667630	797	797	797	797	0
98	20240522	174400	95667630	797	797	797	797	0
99	20240522	174300	95667630	797	797	797	797	0
100	20240522	174200	95667630	797	797	797	797	0
101	20240522	174100	95667630	797	797	797	797	0
102	20240522	174000	95667630	797	797	797	797	0
103	20240522	173900	95667630	797	797	797	797	0
104	20240522	173800	95667630	797	797	797	797	0
105	20240522	173700	95667630	797	797	797	797	0
106	20240522	173600	95667630	797	797	797	797	0
107	20240522	173500	95667630	797	797	797	797	0
108	20240522	173400	95667630	797	797	797	797	0
109	20240522	173300	95667630	797	797	797	797	0
110	20240522	173200	95667630	797	797	797	797	0
111	20240522	173100	95667630	797	797	797	797	0
112	20240522	173000	95667630	797	797	797	797	0
113	20240522	172900	95667630	797	797	797	797	0
114	20240522	172800	95667630	797	797	797	797	0
115	20240522	172700	95667630	797	797	797	797	0
116	20240522	172600	95667630	797	797	797	797	0
117	20240522	172500	95667630	797	797	797	797	0
118	20240522	172400	95667630	797	797	797	797	0
119	20240522	172300	95667630	797	797	797	797	0
120	20240522	172200	95667630	797	797	797	797	0
121	20240522	172100	95667630	797	797	797	797	0
122	20240522	172000	95667630	797	797	797	797	519
123	20240522	171900	95667630	797	797	797	797	0
124	20240522	171800	95667630	797	797	797	797	0
125	20240522	171700	95667630	797	797	797	797	0
126	20240522	171600	95667630	797	797	797	797	0
127	20240522	171500	95667630	797	797	797	797	0
128	20240522	171400	95667630	797	797	797	797	0
129	20240522	171300	95667630	797	797	797	797	0
130	20240522	171200	95667630	797	797	797	797	0
131	20240522	171100	95667630	797	797	797	797	0
132	20240522	171000	95667630	797	797	797	797	0
133	20240522	170900	95667630	797	797	797	797	0
134	20240522	170800	95667630	797	797	797	797	0
135	20240522	170700	95667630	797	797	797	797	0
136	20240522	170600	95667630	797	797	797	797	0
137	20240522	170500	95667630	797	797	797	797	0
138	20240522	170400	95667630	797	797	797	797	0
139	20240522	170300	95667630	797	797	797	797	0
140	20240522	170200	95667630	797	797	797	797	0
141	20240522	170100	95667630	797	797	797	797	0
142	20240522	170000	95667630	797	797	797	797	0
143	20240522	165900	95667630	797	797	797	797	0
144	20240522	165800	95667630	797	797	797	797	0
145	20240522	165700	95667630	797	797	797	797	0
146	20240522	165600	95667630	797	797	797	797	0
147	20240522	165500	95667630	797	797	797	797	0
148	20240522	165400	95667630	797	797	797	797	0
149	20240522	165300	95667630	797	797	797	797	0
150	20240522	165200	95667630	797	797	797	797	0
151	20240522	165100	95667630	797	797	797	797	0
152	20240522	165000	95667630	797	797	797	797	519
153	20240522	164900	95667630	797	797	797	797	0
154	20240522	164800	95667630	797	797	797	797	0
155	20240522	164700	95667630	797	797	797	797	0
156	20240522	164600	95667630	797	797	797	797	0
157	20240522	164500	95667630	797	797	797	797	0
158	20240522	164400	95667630	797	797	797	797	0
159	20240522	164300	95667630	797	797	797	797	0
160	20240522	164200	95667630	797	797	797	797	0
161	20240522	164100	95667630	797	797	797	797	0
162	20240522	164000	95667630	797	797	797	797	0
163	20240522	163900	95667630	797	797	797	797	0
164	20240522	163800	95667630	797	797	797	797	0
165	20240522	163700	95667630	797	797	797	797	0
166	20240522	163600	95667630	797	797	797	797	0
167	20240522	163500	95667630	797	797	797	797	0
168	20240522	163400	95667630	797	797	797	797	0
169	20240522	163300	95667630	797	797	797	797	0
170	20240522	163200	95667630	797	797	797	797	0
171	20240522	163100	95667630	797	797	797	797	0
172	20240522	163000	95667630	797	797	797	797	0
173	20240522	162900	95667630	797	797	797	797	0
174	20240522	162800	95667630	797	797	797	797	0
175	20240522	162700	95667630	797	797	797	797	0
176	20240522	162600	95667630	797	797	797	797	0
177	20240522	162500	95667630	797	797	797	797	0
178	20240522	162400	95667630	797	797	797	797	0
179	20240522	162300	95667630	797	797	797	797	0
180	20240522	162200	95667630	797	797	797	797	0
181	20240522	162100	95667630	797	797	797	797	0
182	20240522	162000	95667630	797	797	797	797	519
183	20240522	161900	95667630	797	797	797	797	0
184	20240522	161800	95667630	797	797	797	797	0
185	20240522	161700	95667630	797	797	797	797	0
186	20240522	161600	95667630	797	797	797	797	0
187	20240522	161500	95667630	797	797	797	797	0
188	20240522	161400	95667630	797	797	797	797	0
189	20240522	161300	95667630	797	797	797	797	0
190	20240522	161200	95667630	797	797	797	797	0
191	20240522	161100	95667630	797	797	797	797	0
192	20240522	161000	95667630	797	797	797	797	0
193	20240522	160900	95667630	797	797	797	797	0
194	20240522	160800	95667630	797	797	797	797	0
195	20240522	160700	95667630	797	797	797	797	0
196	20240522	160600	95667630	797	797	797	797	0
197	20240522	160500	95667630	797	797	797	797	0
198	20240522	160400	95667630	797	797	797	797	0
199	20240522	160300	95667630	797	797	797	797	0
200	20240522	160200	95667630	797	797	797	797	0
201	20240522	160100	95667630	797	797	797	797	0
202	20240522	160000	95667630	797	797	797	797	0
203	20240522	155900	95667630	797	797	797	797	0
204	20240522	155800	95667630	797	797	797	797	0
205	20240522	155700	95667630	797	797	797	797	0
206	20240522	155600	95667630	797	797	797	797	0
207	20240522	155500	95667630	797	797	797	797	0
208	20240522	155400	95667630	797	797	797	797	0
209	20240522	155300	95667630	797	797	797	797	0
210	20240522	155200	95667630	797	797	797	797	0
211	20240522	155100	95667630	797	797	797	797	0
212	20240522	155000	95667630	797	797	797	797	519
213	20240522	154900	95667630	797	797	797	797	0
214	20240522	154800	95667630	797	797	797	797	0
215	20240522	154700	95667630	797	797	797	797	0
216	20240522	154600	95667630	797	797	797	797	0
217	20240522	154500	95667630	797	797	797	797	0
218	20240522	154400	95667630	797	797	797	797	0
219	20240522	154300	95667630	797	797	797	797	0
220	20240522	154200	95667630	797	797	797	797	0
221	20240522	154100	95667630	797	797	797	797	0
222	20240522	154000	95667630	797	797	797	797	0
223	20240522	153900	95667630	797	797	797	797	0
224	20240522	153800	95667630	797	797	797	797	0
225	20240522	153700	95667630	797	797	797	797	0
226	20240522	153600	95667630	797	797	797	797	0
227	20240522	153500	95667630	797	797	797	797	0
228	20240522	153400	95667630	797	797	797	797	0
229	20240522	153300	95667630	797	797	797	797	0
230	20240522	153200	95667630	797	797	797	797	0
231	20240522	153100	95667630	797	797	797	797	0
232	20240522	153000	95667630	797	797	797	797	519
233	20240522	152900	95253987	796	796	796	796	0
234	20240522	152800	95253987	796	796	796	796	0
235	20240522	152700	95253987	796	796	796	796	0
236	20240522	152600	95253987	796	796	796	796	0
237	20240522	152500	95253987	796	796	796	796	0
238	20240522	152400	95253987	796	796	796	796	0
239	20240522	152300	95253987	796	796	796	796	0
240	20240522	152200	95253987	796	796	796	796	0
241	20240522	152100	95253987	796	796	796	796	0
242	20240522	152000	95253987	796	796	796	796	0
243	20240522	151900	95253987	796	796	796	796	1
244	20240522	151800	95253191	796	796	796	796	238
245	20240522	151700	95063743	795	795	795	795	36
246	20240522	151600	95035123	793	793	793	793	1039
247	20240522	151500	94211196	795	795	795	793	350
248	20240522	151400	93933624	795	794	795	793	473
249	20240522	151300	93558527	794	794	794	794	1
250	20240522	151200	93557733	794	794	794	794	0
251	20240522	151100	93557733	794	794	794	794	0
252	20240522	151000	93557733	794	794	794	794	0
253	20240522	150900	93557733	794	794	794	794	0
254	20240522	150800	93557733	794	795	795	794	223
255	20240522	150700	93380670	796	796	796	796	0
256	20240522	150600	93380670	796	796	796	796	0
257	20240522	150500	93380670	796	796	796	796	0
258	20240522	150400	93380670	796	794	796	794	122
259	20240522	150300	93283560	797	797	797	797	0
260	20240522	150200	93283560	797	797	797	797	1
261	20240522	150100	93282763	794	794	794	794	10
262	20240522	150000	93274823	798	798	798	798	0
263	20240522	145900	93274823	798	798	798	798	0
264	20240522	145800	93274823	798	798	798	798	0
265	20240522	145700	93274823	798	798	798	798	0
266	20240522	145600	93274823	798	795	798	793	20126
267	20240522	145500	77306083	794	794	794	794	0
268	20240522	145400	77306083	794	794	794	794	0
269	20240522	145300	77306083	794	794	794	794	0
270	20240522	145200	77306083	794	794	794	794	0
271	20240522	145100	77306083	794	794	794	794	0
272	20240522	145000	77306083	794	795	795	794	1500
273	20240522	144900	76114641	794	794	794	794	0
274	20240522	144800	76114641	794	794	794	794	0
275	20240522	144700	76114641	794	794	794	794	0
276	20240522	144600	76114641	794	794	794	794	0
277	20240522	144500	76114641	794	794	794	794	0
278	20240522	144400	76114641	794	795	795	794	3000
279	20240522	144300	73732196	795	795	795	795	0
280	20240522	144200	73732196	795	795	795	795	0
281	20240522	144100	73732196	795	795	795	795	0
282	20240522	144000	73732196	795	795	795	795	0
283	20240522	143900	73732196	795	795	795	795	200
284	20240522	143800	73573196	795	796	796	795	1000
285	20240522	143700	72777792	798	798	798	798	0
286	20240522	143600	72777792	798	798	798	798	0
287	20240522	143500	72777792	798	798	798	798	0
288	20240522	143400	72777792	798	798	798	798	0
289	20240522	143300	72777792	798	798	798	798	0
290	20240522	143200	72777792	798	798	798	798	0
291	20240522	143100	72777792	798	798	798	798	0
292	20240522	143000	72777792	798	798	798	798	2
293	20240522	142900	72776196	796	796	796	796	0
294	20240522	142800	72776196	796	796	796	796	14
295	20240522	142700	72765052	798	798	798	798	0
296	20240522	142600	72765052	798	798	798	798	0
297	20240522	142500	72765052	798	798	798	798	0
298	20240522	142400	72765052	798	798	798	798	0
299	20240522	142300	72765052	798	798	798	798	0
300	20240522	142200	72765052	798	798	798	798	0
301	20240522	142100	72765052	798	798	798	798	0
302	20240522	142000	72765052	798	794	798	794	2280
303	20240522	141900	70954724	795	795	795	795	6662
304	20240522	141800	65658434	795	795	795	795	1273
305	20240522	141700	64646399	798	798	798	798	0
306	20240522	141600	64646399	798	798	798	798	0
307	20240522	141500	64646399	798	798	798	798	48
308	20240522	141400	64608095	798	798	798	798	0
309	20240522	141300	64608095	798	798	798	798	0
310	20240522	141200	64608095	798	798	798	798	0
311	20240522	141100	64608095	798	798	798	798	0
312	20240522	141000	64608095	798	798	798	798	0
313	20240522	140900	64608095	798	798	798	798	0
314	20240522	140800	64608095	798	798	798	798	0
315	20240522	140700	64608095	798	798	798	798	0
316	20240522	140600	64608095	798	798	798	798	0
317	20240522	140500	64608095	798	798	798	798	0
318	20240522	140400	64608095	798	798	798	798	20
319	20240522	140300	64592135	798	798	798	798	0
320	20240522	140200	64592135	798	798	798	798	6
321	20240522	140100	64587347	795	795	795	795	0
322	20240522	140000	64587347	795	795	795	795	0
323	20240522	135900	64587347	795	795	795	795	173
324	20240522	135800	64449812	798	798	798	798	417
325	20240522	135700	64117046	798	798	798	798	0
326	20240522	135600	64117046	798	798	798	798	0
327	20240522	135500	64117046	798	798	798	798	0
328	20240522	135400	64117046	798	798	798	798	0
329	20240522	135300	64117046	798	798	798	798	0
330	20240522	135200	64117046	798	798	798	798	0
331	20240522	135100	64117046	798	798	798	798	0
332	20240522	135000	64117046	798	798	798	798	0
333	20240522	134900	64117046	798	798	798	798	1
334	20240522	134800	64116248	795	795	795	795	0
335	20240522	134700	64116248	795	797	797	795	1000
336	20240522	134600	63320277	798	798	798	798	0
337	20240522	134500	63320277	798	798	798	798	0
338	20240522	134400	63320277	798	798	798	798	0
339	20240522	134300	63320277	798	798	798	798	0
340	20240522	134200	63320277	798	798	798	798	1
341	20240522	134100	63319479	797	797	797	797	0
342	20240522	134000	63319479	797	797	797	797	0
343	20240522	133900	63319479	797	797	797	797	0
344	20240522	133800	63319479	797	797	797	797	0
345	20240522	133700	63319479	797	797	797	797	0
346	20240522	133600	63319479	797	797	797	797	0
347	20240522	133500	63319479	797	797	797	797	0
348	20240522	133400	63319479	797	797	797	797	0
349	20240522	133300	63319479	797	797	797	797	0
350	20240522	133200	63319479	797	797	797	797	0
351	20240522	133100	63319479	797	797	797	797	0
352	20240522	133000	63319479	797	797	797	797	0
353	20240522	132900	63319479	797	797	797	797	358
354	20240522	132800	63034153	797	797	797	797	0
355	20240522	132700	63034153	797	797	797	797	0
356	20240522	132600	63034153	797	797	797	797	0
357	20240522	132500	63034153	797	797	797	797	0
358	20240522	132400	63034153	797	797	797	797	0
359	20240522	132300	63034153	797	797	797	797	0
360	20240522	132200	63034153	797	797	797	797	0
361	20240522	132100	63034153	797	797	797	797	0
362	20240522	132000	63034153	797	797	797	797	0
363	20240522	131900	63034153	797	797	797	797	0
364	20240522	131800	63034153	797	797	797	797	0
365	20240522	131700	63034153	797	797	797	796	144
366	20240522	131600	62919518	797	797	797	797	0
367	20240522	131500	62919518	797	797	797	797	0
368	20240522	131400	62919518	797	797	797	797	0
369	20240522	131300	62919518	797	797	797	797	0
370	20240522	131200	62919518	797	797	797	797	20
371	20240522	131100	62903578	797	797	797	797	137
372	20240522	131000	62794389	797	797	797	797	100
373	20240522	130900	62714689	797	797	797	797	142
374	20240522	130800	62601515	798	798	798	798	0
375	20240522	130700	62601515	798	798	798	798	0
376	20240522	130600	62601515	798	798	798	798	6
377	20240522	130500	62596727	797	797	797	797	10
378	20240522	130400	62588757	798	797	798	797	2870
379	20240522	130300	60301366	798	798	798	798	260
380	20240522	130200	60093886	798	798	798	798	1000
381	20240522	130100	59295886	799	799	799	799	0
382	20240522	130000	59295886	799	799	799	798	890
383	20240522	125900	58585663	798	798	798	798	0
384	20240522	125800	58585663	798	798	798	798	50
385	20240522	125700	58545763	798	798	798	798	101
386	20240522	125600	58465165	798	798	798	798	0
387	20240522	125500	58465165	798	798	798	798	0
388	20240522	125400	58465165	798	798	798	798	0
389	20240522	125300	58465165	798	798	798	798	0
390	20240522	125200	58465165	798	798	798	798	0
391	20240522	125100	58465165	798	798	798	798	1900
392	20240522	125000	56948965	799	799	799	799	0
393	20240522	124900	56948965	799	799	799	799	0
394	20240522	124800	56948965	799	799	799	799	0
395	20240522	124700	56948965	799	799	799	799	0
396	20240522	124600	56948965	799	799	799	799	0
397	20240522	124500	56948965	799	799	799	799	0
398	20240522	124400	56948965	799	799	799	799	0
399	20240522	124300	56948965	799	799	799	799	0
400	20240522	124200	56948965	799	799	799	799	0
401	20240522	124100	56948965	799	799	799	799	0
402	20240522	124000	56948965	799	799	799	799	0
403	20240522	123900	56948965	799	799	799	799	0
404	20240522	123800	56948965	799	799	799	799	0
405	20240522	123700	56948965	799	799	799	799	0
406	20240522	123600	56948965	799	799	799	799	0
407	20240522	123500	56948965	799	799	799	799	0
408	20240522	123400	56948965	799	799	799	799	0
409	20240522	123300	56948965	799	799	799	799	0
410	20240522	123200	56948965	799	799	799	799	0
411	20240522	123100	56948965	799	799	799	799	0
412	20240522	123000	56948965	799	799	799	799	0
413	20240522	122900	56948965	799	799	799	799	0
414	20240522	122800	56948965	799	799	799	799	11
415	20240522	122700	56940176	799	799	799	799	0
416	20240522	122600	56940176	799	799	799	799	0
417	20240522	122500	56940176	799	799	799	799	0
418	20240522	122400	56940176	799	799	799	799	0
419	20240522	122300	56940176	799	799	799	799	0
420	20240522	122200	56940176	799	799	799	799	0
421	20240522	122100	56940176	799	799	799	799	0
422	20240522	122000	56940176	799	799	799	799	0
423	20240522	121900	56940176	799	799	799	799	0
424	20240522	121800	56940176	799	799	799	799	0
425	20240522	121700	56940176	799	799	799	799	0
426	20240522	121600	56940176	799	799	799	799	0
427	20240522	121500	56940176	799	799	799	799	0
428	20240522	121400	56940176	799	799	799	799	0
429	20240522	121300	56940176	799	797	799	797	560
430	20240522	121200	56493854	797	797	797	797	0
431	20240522	121100	56493854	797	797	797	797	9441
432	20240522	121000	48969377	799	799	799	799	0
433	20240522	120900	48969377	799	799	799	799	0
434	20240522	120800	48969377	799	799	799	799	0
435	20240522	120700	48969377	799	799	799	799	0
436	20240522	120600	48969377	799	799	799	799	0
437	20240522	120500	48969377	799	799	799	799	7
438	20240522	120400	48963784	799	797	799	797	661
439	20240522	120300	48436965	799	795	799	795	676
440	20240522	120200	47899519	795	795	795	795	0
441	20240522	120100	47899519	795	795	795	795	0
442	20240522	120000	47899519	795	795	795	795	500
443	20240522	115900	47502019	795	795	795	795	0
444	20240522	115800	47502019	795	795	795	795	0
445	20240522	115700	47502019	795	795	795	795	1000
446	20240522	115600	46707019	795	795	795	795	3764
447	20240522	115500	43714639	795	796	796	795	937
448	20240522	115400	42969718	798	798	798	798	0
449	20240522	115300	42969718	798	798	798	798	0
450	20240522	115200	42969718	798	798	798	798	0
451	20240522	115100	42969718	798	798	798	798	0
452	20240522	115000	42969718	798	798	798	798	0
453	20240522	114900	42969718	798	798	798	798	5
454	20240522	114800	42965728	795	795	795	795	0
455	20240522	114700	42965728	795	795	795	795	0
456	20240522	114600	42965728	795	795	795	795	2000
457	20240522	114500	41375728	795	796	796	795	6000
458	20240522	114400	36603744	796	796	796	796	0
459	20240522	114300	36603744	796	796	796	796	0
460	20240522	114200	36603744	796	796	796	796	0
461	20240522	114100	36603744	796	796	796	796	0
462	20240522	114000	36603744	796	796	796	796	0
463	20240522	113900	36603744	796	796	796	796	0
464	20240522	113800	36603744	796	796	796	796	0
465	20240522	113700	36603744	796	796	796	796	0
466	20240522	113600	36603744	796	796	796	796	0
467	20240522	113500	36603744	796	796	796	796	0
468	20240522	113400	36603744	796	796	796	796	250
469	20240522	113300	36404744	796	796	796	796	503
470	20240522	113200	36004356	799	799	799	799	0
471	20240522	113100	36004356	799	799	799	799	0
472	20240522	113000	36004356	799	799	799	799	0
473	20240522	112900	36004356	799	799	799	799	1
474	20240522	112800	36003557	799	799	799	799	1
475	20240522	112700	36002758	795	795	795	795	0
476	20240522	112600	36002758	795	796	796	795	1450
477	20240522	112500	34848881	796	797	797	796	1137
478	20240522	112400	33943727	798	798	798	798	113
479	20240522	112300	33853553	799	799	799	799	0
480	20240522	112200	33853553	799	799	799	799	0
481	20240522	112100	33853553	799	799	799	799	0
482	20240522	112000	33853553	799	799	799	799	0
483	20240522	111900	33853553	799	799	799	799	0
484	20240522	111800	33853553	799	799	799	799	1
485	20240522	111700	33852754	798	798	798	798	0
486	20240522	111600	33852754	798	798	798	798	0
487	20240522	111500	33852754	798	798	798	798	0
488	20240522	111400	33852754	798	798	798	798	0
489	20240522	111300	33852754	798	798	798	798	0
490	20240522	111200	33852754	798	798	798	798	0
491	20240522	111100	33852754	798	798	798	798	15
492	20240522	111000	33840784	798	798	798	798	0
493	20240522	110900	33840784	798	798	798	798	0
494	20240522	110800	33840784	798	798	798	798	0
495	20240522	110700	33840784	798	798	798	798	5
496	20240522	110600	33836794	799	799	799	799	0
497	20240522	110500	33836794	799	799	799	799	0
498	20240522	110400	33836794	799	799	799	799	0
499	20240522	110300	33836794	799	799	799	799	0
500	20240522	110200	33836794	799	799	799	799	0
501	20240522	110100	33836794	799	799	799	799	0
502	20240522	110000	33836794	799	799	799	799	0
503	20240522	105900	33836794	799	799	799	799	0
504	20240522	105800	33836794	799	799	799	799	1
505	20240522	105700	33835995	799	799	799	799	29
506	20240522	105600	33812824	799	797	799	796	9907
507	20240522	105500	25926848	797	797	797	797	136
508	20240522	105400	25818456	799	799	799	799	0
509	20240522	105300	25818456	799	799	799	799	1
510	20240522	105200	25817657	799	799	799	799	0
511	20240522	105100	25817657	799	797	799	797	26
512	20240522	105000	25796933	799	799	799	799	0
513	20240522	104900	25796933	799	799	799	799	0
514	20240522	104800	25796933	799	799	799	799	0
515	20240522	104700	25796933	799	799	799	799	0
516	20240522	104600	25796933	799	799	799	799	0
517	20240522	104500	25796933	799	799	799	799	0
518	20240522	104400	25796933	799	798	799	798	557
519	20240522	104300	25352041	798	798	798	798	0
520	20240522	104200	25352041	798	798	798	798	0
521	20240522	104100	25352041	798	798	798	798	3
522	20240522	104000	25349647	798	799	799	798	101
523	20240522	103900	25269048	799	799	799	799	1
524	20240522	103800	25268249	797	797	797	797	1458
525	20240522	103700	24106223	797	796	797	796	16
526	20240522	103600	24093482	797	796	797	796	545
527	20240522	103500	23659661	796	796	796	796	0
528	20240522	103400	23659661	796	796	796	796	0
529	20240522	103300	23659661	796	796	796	796	0
530	20240522	103200	23659661	796	796	796	796	500
531	20240522	103100	23261661	797	797	797	797	208
532	20240522	103000	23095885	797	797	797	797	0
533	20240522	102900	23095885	797	797	797	797	5528
534	20240522	102800	18690069	797	797	797	797	406
535	20240522	102700	18366487	799	799	799	799	0
536	20240522	102600	18366487	799	799	799	799	14
537	20240522	102500	18355301	799	799	799	797	202
538	20240522	102400	18194303	797	797	797	797	0
539	20240522	102300	18194303	797	797	797	797	440
540	20240522	102200	17843623	798	798	798	798	737
541	20240522	102100	17255497	799	799	799	799	0
542	20240522	102000	17255497	799	799	799	799	0
543	20240522	101900	17255497	799	798	799	798	467
544	20240522	101800	16882830	797	797	797	797	0
545	20240522	101700	16882830	797	797	797	797	0
546	20240522	101600	16882830	797	797	797	797	0
547	20240522	101500	16882830	797	797	797	797	0
548	20240522	101400	16882830	797	797	797	797	561
549	20240522	101300	16435713	798	798	798	798	60
550	20240522	101200	16387833	799	799	799	799	0
551	20240522	101100	16387833	799	799	799	799	0
552	20240522	101000	16387833	799	799	799	799	1
553	20240522	100900	16387034	798	798	798	798	24
554	20240522	100800	16367882	798	798	798	798	111
555	20240522	100700	16279304	798	798	798	798	0
556	20240522	100600	16279304	798	799	799	798	15
557	20240522	100500	16267324	799	798	799	798	5792
558	20240522	100400	11645307	798	798	798	798	0
559	20240522	100300	11645307	798	798	798	798	0
560	20240522	100200	11645307	798	798	798	798	64
561	20240522	100100	11594235	797	797	797	797	3
562	20240522	100000	11591844	798	798	798	798	90
563	20240522	095900	11520024	797	797	797	797	586
564	20240522	095800	11052982	798	798	798	798	2
565	20240522	095700	11051386	798	797	798	797	504
566	20240522	095600	10649197	797	798	798	797	675
567	20240522	095500	10110548	798	798	798	798	26
568	20240522	095400	10089800	798	798	798	798	1
569	20240522	095300	10089002	798	798	798	798	0
570	20240522	095200	10089002	798	798	798	798	0
571	20240522	095100	10089002	798	798	798	798	1473
572	20240522	095000	8913548	799	799	799	799	3164
573	20240522	094900	6385512	800	800	800	800	0
574	20240522	094800	6385512	800	800	800	800	0
575	20240522	094700	6385512	800	800	800	800	0
576	20240522	094600	6385512	800	800	800	800	0
577	20240522	094500	6385512	800	800	800	800	0
578	20240522	094400	6385512	800	800	800	800	0
579	20240522	094300	6385512	800	800	800	800	0
580	20240522	094200	6385512	800	800	800	800	0
581	20240522	094100	6385512	800	800	800	800	1
582	20240522	094000	6384712	799	800	800	799	1412
583	20240522	093900	5256454	800	800	800	800	2
584	20240522	093800	5254854	799	799	799	799	2
585	20240522	093700	5253256	800	800	800	800	1950
586	20240522	093600	3693256	801	801	801	801	21
587	20240522	093500	3676435	801	801	801	801	48
588	20240522	093400	3637987	801	801	801	801	0
589	20240522	093300	3637987	801	801	801	801	0
590	20240522	093200	3637987	801	801	801	801	786
591	20240522	093100	3008401	802	802	802	802	0
592	20240522	093000	3008401	802	802	802	802	0
593	20240522	092900	3008401	802	802	802	802	0
594	20240522	092800	3008401	802	802	802	802	0
595	20240522	092700	3008401	802	802	802	802	0
596	20240522	092600	3008401	802	802	802	802	0
597	20240522	092500	3008401	802	802	802	802	0
598	20240522	092400	3008401	802	802	802	802	0
599	20240522	092300	3008401	802	802	802	802	0
600	20240522	092200	3008401	802	802	802	802	0
601	20240522	092100	3008401	802	802	802	802	0
602	20240522	092000	3008401	802	802	802	802	0
603	20240522	091900	3008401	802	802	802	802	0
604	20240522	091800	3008401	802	802	802	802	0
605	20240522	091700	3008401	802	802	802	802	0
606	20240522	091600	3008401	802	802	802	802	0
607	20240522	091500	3008401	802	802	802	802	0
608	20240522	091400	3008401	802	802	802	802	0
609	20240522	091300	3008401	802	802	802	802	0
610	20240522	091200	3008401	802	802	802	802	0
611	20240522	091100	3008401	802	802	802	802	0
612	20240522	091000	3008401	802	803	803	802	4
613	20240522	090900	3005190	803	803	803	803	0
614	20240522	090800	3005190	803	803	803	803	1
615	20240522	090700	3004387	803	800	803	800	501
616	20240522	090600	2603584	803	803	803	803	0
617	20240522	090500	2603584	803	803	803	803	1
618	20240522	090400	2602781	800	802	802	800	1110
619	20240522	090300	1712780	803	802	803	802	1728
620	20240522	090200	326923	804	804	804	804	1
621	20240522	090100	326119	804	804	804	804	1
622	20240522	090000	325315	803	804	804	803	405