KissMeData/293580/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	205800	190629517	982	982	982	982	11365
3	20240522	205700	190629517	982	982	982	982	0
4	20240522	205600	190629517	982	982	982	982	0
5	20240522	205500	190629517	982	982	982	982	0
6	20240522	205400	190629517	982	982	982	982	0
7	20240522	205300	190629517	982	982	982	982	0
8	20240522	205200	190629517	982	982	982	982	0
9	20240522	205100	190629517	982	982	982	982	0
10	20240522	205000	190629517	982	982	982	982	0
11	20240522	204900	190629517	982	982	982	982	0
12	20240522	204800	190629517	982	982	982	982	0
13	20240522	204700	190629517	982	982	982	982	0
14	20240522	204600	190629517	982	982	982	982	0
15	20240522	204500	190629517	982	982	982	982	0
16	20240522	204400	190629517	982	982	982	982	0
17	20240522	204300	190629517	982	982	982	982	0
18	20240522	204200	190629517	982	982	982	982	0
19	20240522	204100	190629517	982	982	982	982	0
20	20240522	204000	190629517	982	982	982	982	0
21	20240522	203900	190629517	982	982	982	982	0
22	20240522	203800	190629517	982	982	982	982	0
23	20240522	203700	190629517	982	982	982	982	0
24	20240522	203600	190629517	982	982	982	982	0
25	20240522	203500	190629517	982	982	982	982	0
26	20240522	203400	190629517	982	982	982	982	0
27	20240522	203300	190629517	982	982	982	982	0
28	20240522	203200	190629517	982	982	982	982	0
29	20240522	203100	190629517	982	982	982	982	0
30	20240522	203000	190629517	982	982	982	982	0
31	20240522	202900	190629517	982	982	982	982	0
32	20240522	202800	190629517	982	982	982	982	11365
33	20240522	202700	190629517	982	982	982	982	0
34	20240522	202600	190629517	982	982	982	982	0
35	20240522	202500	190629517	982	982	982	982	0
36	20240522	202400	190629517	982	982	982	982	0
37	20240522	202300	190629517	982	982	982	982	0
38	20240522	202200	190629517	982	982	982	982	0
39	20240522	202100	190629517	982	982	982	982	0
40	20240522	202000	190629517	982	982	982	982	0
41	20240522	201900	190629517	982	982	982	982	0
42	20240522	201800	190629517	982	982	982	982	0
43	20240522	201700	190629517	982	982	982	982	0
44	20240522	201600	190629517	982	982	982	982	0
45	20240522	201500	190629517	982	982	982	982	0
46	20240522	201400	190629517	982	982	982	982	0
47	20240522	201300	190629517	982	982	982	982	0
48	20240522	201200	190629517	982	982	982	982	0
49	20240522	201100	190629517	982	982	982	982	0
50	20240522	201000	190629517	982	982	982	982	0
51	20240522	200900	190629517	982	982	982	982	0
52	20240522	200800	190629517	982	982	982	982	0
53	20240522	200700	190629517	982	982	982	982	0
54	20240522	200600	190629517	982	982	982	982	0
55	20240522	200500	190629517	982	982	982	982	0
56	20240522	200400	190629517	982	982	982	982	0
57	20240522	200300	190629517	982	982	982	982	0
58	20240522	200200	190629517	982	982	982	982	0
59	20240522	200100	190629517	982	982	982	982	0
60	20240522	200000	190629517	982	982	982	982	0
61	20240522	195900	190629517	982	982	982	982	0
62	20240522	195800	190629517	982	982	982	982	11365
63	20240522	195700	190629517	982	982	982	982	0
64	20240522	195600	190629517	982	982	982	982	0
65	20240522	195500	190629517	982	982	982	982	0
66	20240522	195400	190629517	982	982	982	982	0
67	20240522	195300	190629517	982	982	982	982	0
68	20240522	195200	190629517	982	982	982	982	0
69	20240522	195100	190629517	982	982	982	982	0
70	20240522	195000	190629517	982	982	982	982	0
71	20240522	194900	190629517	982	982	982	982	0
72	20240522	194800	190629517	982	982	982	982	0
73	20240522	194700	190629517	982	982	982	982	0
74	20240522	194600	190629517	982	982	982	982	0
75	20240522	194500	190629517	982	982	982	982	0
76	20240522	194400	190629517	982	982	982	982	0
77	20240522	194300	190629517	982	982	982	982	0
78	20240522	194200	190629517	982	982	982	982	0
79	20240522	194100	190629517	982	982	982	982	0
80	20240522	194000	190629517	982	982	982	982	0
81	20240522	193900	190629517	982	982	982	982	0
82	20240522	193800	190629517	982	982	982	982	0
83	20240522	193700	190629517	982	982	982	982	0
84	20240522	193600	190629517	982	982	982	982	0
85	20240522	193500	190629517	982	982	982	982	0
86	20240522	193400	190629517	982	982	982	982	0
87	20240522	193300	190629517	982	982	982	982	0
88	20240522	193200	190629517	982	982	982	982	0
89	20240522	193100	190629517	982	982	982	982	0
90	20240522	193000	190629517	982	982	982	982	0
91	20240522	192900	190629517	982	982	982	982	0
92	20240522	192800	190629517	982	982	982	982	11365
93	20240522	192700	190629517	982	982	982	982	0
94	20240522	192600	190629517	982	982	982	982	0
95	20240522	192500	190629517	982	982	982	982	0
96	20240522	192400	190629517	982	982	982	982	0
97	20240522	192300	190629517	982	982	982	982	0
98	20240522	192200	190629517	982	982	982	982	0
99	20240522	192100	190629517	982	982	982	982	0
100	20240522	192000	190629517	982	982	982	982	0
101	20240522	191900	190629517	982	982	982	982	0
102	20240522	191800	190629517	982	982	982	982	0
103	20240522	191700	190629517	982	982	982	982	0
104	20240522	191600	190629517	982	982	982	982	0
105	20240522	191500	190629517	982	982	982	982	0
106	20240522	191400	190629517	982	982	982	982	0
107	20240522	191300	190629517	982	982	982	982	0
108	20240522	191200	190629517	982	982	982	982	0
109	20240522	191100	190629517	982	982	982	982	0
110	20240522	191000	190629517	982	982	982	982	0
111	20240522	190900	190629517	982	982	982	982	0
112	20240522	190800	190629517	982	982	982	982	0
113	20240522	190700	190629517	982	982	982	982	0
114	20240522	190600	190629517	982	982	982	982	0
115	20240522	190500	190629517	982	982	982	982	0
116	20240522	190400	190629517	982	982	982	982	0
117	20240522	190300	190629517	982	982	982	982	0
118	20240522	190200	190629517	982	982	982	982	0
119	20240522	190100	190629517	982	982	982	982	0
120	20240522	190000	190629517	982	982	982	982	0
121	20240522	185900	190629517	982	982	982	982	0
122	20240522	185800	190629517	982	982	982	982	11365
123	20240522	185700	190629517	982	982	982	982	0
124	20240522	185600	190629517	982	982	982	982	0
125	20240522	185500	190629517	982	982	982	982	0
126	20240522	185400	190629517	982	982	982	982	0
127	20240522	185300	190629517	982	982	982	982	0
128	20240522	185200	190629517	982	982	982	982	0
129	20240522	185100	190629517	982	982	982	982	0
130	20240522	185000	190629517	982	982	982	982	0
131	20240522	184900	190629517	982	982	982	982	0
132	20240522	184800	190629517	982	982	982	982	0
133	20240522	184700	190629517	982	982	982	982	0
134	20240522	184600	190629517	982	982	982	982	0
135	20240522	184500	190629517	982	982	982	982	0
136	20240522	184400	190629517	982	982	982	982	0
137	20240522	184300	190629517	982	982	982	982	0
138	20240522	184200	190629517	982	982	982	982	0
139	20240522	184100	190629517	982	982	982	982	0
140	20240522	184000	190629517	982	982	982	982	0
141	20240522	183900	190629517	982	982	982	982	0
142	20240522	183800	190629517	982	982	982	982	0
143	20240522	183700	190629517	982	982	982	982	0
144	20240522	183600	190629517	982	982	982	982	0
145	20240522	183500	190629517	982	982	982	982	0
146	20240522	183400	190629517	982	982	982	982	0
147	20240522	183300	190629517	982	982	982	982	0
148	20240522	183200	190629517	982	982	982	982	0
149	20240522	183100	190629517	982	982	982	982	0
150	20240522	183000	190629517	982	982	982	982	0
151	20240522	182900	190629517	982	982	982	982	0
152	20240522	182800	190629517	982	982	982	982	11365
153	20240522	182700	190629517	982	982	982	982	0
154	20240522	182600	190629517	982	982	982	982	0
155	20240522	182500	190629517	982	982	982	982	0
156	20240522	182400	190629517	982	982	982	982	0
157	20240522	182300	190629517	982	982	982	982	0
158	20240522	182200	190629517	982	982	982	982	0
159	20240522	182100	190629517	982	982	982	982	0
160	20240522	182000	190629517	982	982	982	982	0
161	20240522	181900	190629517	982	982	982	982	0
162	20240522	181800	190629517	982	982	982	982	0
163	20240522	181700	190629517	982	982	982	982	0
164	20240522	181600	190629517	982	982	982	982	0
165	20240522	181500	190629517	982	982	982	982	0
166	20240522	181400	190629517	982	982	982	982	0
167	20240522	181300	190629517	982	982	982	982	0
168	20240522	181200	190629517	982	982	982	982	0
169	20240522	181100	190629517	982	982	982	982	0
170	20240522	181000	190629517	982	982	982	982	0
171	20240522	180900	190629517	982	982	982	982	0
172	20240522	180800	190629517	982	982	982	982	0
173	20240522	180700	190629517	982	982	982	982	0
174	20240522	180600	190629517	982	982	982	982	0
175	20240522	180500	190629517	982	982	982	982	0
176	20240522	180400	190629517	982	982	982	982	0
177	20240522	180300	190629517	982	982	982	982	0
178	20240522	180200	190629517	982	982	982	982	0
179	20240522	180100	190629517	982	982	982	982	0
180	20240522	180000	190629517	982	982	982	982	0
181	20240522	175900	190629517	982	982	982	982	0
182	20240522	175800	190629517	982	982	982	982	11365
183	20240522	175700	190629517	982	982	982	982	0
184	20240522	175600	190629517	982	982	982	982	0
185	20240522	175500	190629517	982	982	982	982	0
186	20240522	175400	190629517	982	982	982	982	0
187	20240522	175300	190629517	982	982	982	982	0
188	20240522	175200	190629517	982	982	982	982	0
189	20240522	175100	190629517	982	982	982	982	0
190	20240522	175000	190629517	982	982	982	982	0
191	20240522	174900	190629517	982	982	982	982	0
192	20240522	174800	190629517	982	982	982	982	0
193	20240522	174700	190629517	982	982	982	982	0
194	20240522	174600	190629517	982	982	982	982	0
195	20240522	174500	190629517	982	982	982	982	0
196	20240522	174400	190629517	982	982	982	982	0
197	20240522	174300	190629517	982	982	982	982	0
198	20240522	174200	190629517	982	982	982	982	0
199	20240522	174100	190629517	982	982	982	982	0
200	20240522	174000	190629517	982	982	982	982	0
201	20240522	173900	190629517	982	982	982	982	0
202	20240522	173800	190629517	982	982	982	982	0
203	20240522	173700	190629517	982	982	982	982	0
204	20240522	173600	190629517	982	982	982	982	0
205	20240522	173500	190629517	982	982	982	982	0
206	20240522	173400	190629517	982	982	982	982	0
207	20240522	173300	190629517	982	982	982	982	0
208	20240522	173200	190629517	982	982	982	982	0
209	20240522	173100	190629517	982	982	982	982	0
210	20240522	173000	190629517	982	982	982	982	0
211	20240522	172900	190629517	982	982	982	982	0
212	20240522	172800	190629517	982	982	982	982	11365
213	20240522	172700	190629517	982	982	982	982	0
214	20240522	172600	190629517	982	982	982	982	0
215	20240522	172500	190629517	982	982	982	982	0
216	20240522	172400	190629517	982	982	982	982	0
217	20240522	172300	190629517	982	982	982	982	0
218	20240522	172200	190629517	982	982	982	982	0
219	20240522	172100	190629517	982	982	982	982	0
220	20240522	172000	190629517	982	982	982	982	0
221	20240522	171900	190629517	982	982	982	982	0
222	20240522	171800	190629517	982	982	982	982	0
223	20240522	171700	190629517	982	982	982	982	0
224	20240522	171600	190629517	982	982	982	982	0
225	20240522	171500	190629517	982	982	982	982	0
226	20240522	171400	190629517	982	982	982	982	0
227	20240522	171300	190629517	982	982	982	982	0
228	20240522	171200	190629517	982	982	982	982	0
229	20240522	171100	190629517	982	982	982	982	0
230	20240522	171000	190629517	982	982	982	982	0
231	20240522	170900	190629517	982	982	982	982	0
232	20240522	170800	190629517	982	982	982	982	0
233	20240522	170700	190629517	982	982	982	982	0
234	20240522	170600	190629517	982	982	982	982	0
235	20240522	170500	190629517	982	982	982	982	0
236	20240522	170400	190629517	982	982	982	982	0
237	20240522	170300	190629517	982	982	982	982	0
238	20240522	170200	190629517	982	982	982	982	0
239	20240522	170100	190629517	982	982	982	982	0
240	20240522	170000	190629517	982	982	982	982	0
241	20240522	165900	190629517	982	982	982	982	0
242	20240522	165800	190629517	982	982	982	982	11365
243	20240522	165700	190629517	982	982	982	982	0
244	20240522	165600	190629517	982	982	982	982	0
245	20240522	165500	190629517	982	982	982	982	0
246	20240522	165400	190629517	982	982	982	982	0
247	20240522	165300	190629517	982	982	982	982	0
248	20240522	165200	190629517	982	982	982	982	0
249	20240522	165100	190629517	982	982	982	982	0
250	20240522	165000	190629517	982	982	982	982	0
251	20240522	164900	190629517	982	982	982	982	0
252	20240522	164800	190629517	982	982	982	982	0
253	20240522	164700	190629517	982	982	982	982	0
254	20240522	164600	190629517	982	982	982	982	0
255	20240522	164500	190629517	982	982	982	982	0
256	20240522	164400	190629517	982	982	982	982	0
257	20240522	164300	190629517	982	982	982	982	0
258	20240522	164200	190629517	982	982	982	982	0
259	20240522	164100	190629517	982	982	982	982	0
260	20240522	164000	190629517	982	982	982	982	0
261	20240522	163900	190629517	982	982	982	982	0
262	20240522	163800	190629517	982	982	982	982	0
263	20240522	163700	190629517	982	982	982	982	0
264	20240522	163600	190629517	982	982	982	982	0
265	20240522	163500	190629517	982	982	982	982	0
266	20240522	163400	190629517	982	982	982	982	0
267	20240522	163300	190629517	982	982	982	982	0
268	20240522	163200	190629517	982	982	982	982	0
269	20240522	163100	190629517	982	982	982	982	0
270	20240522	163000	190629517	982	982	982	982	0
271	20240522	162900	190629517	982	982	982	982	0
272	20240522	162800	190629517	982	982	982	982	11365
273	20240522	162700	190629517	982	982	982	982	0
274	20240522	162600	190629517	982	982	982	982	0
275	20240522	162500	190629517	982	982	982	982	0
276	20240522	162400	190629517	982	982	982	982	0
277	20240522	162300	190629517	982	982	982	982	0
278	20240522	162200	190629517	982	982	982	982	0
279	20240522	162100	190629517	982	982	982	982	0
280	20240522	162000	190629517	982	982	982	982	0
281	20240522	161900	190629517	982	982	982	982	0
282	20240522	161800	190629517	982	982	982	982	0
283	20240522	161700	190629517	982	982	982	982	0
284	20240522	161600	190629517	982	982	982	982	0
285	20240522	161500	190629517	982	982	982	982	0
286	20240522	161400	190629517	982	982	982	982	0
287	20240522	161300	190629517	982	982	982	982	0
288	20240522	161200	190629517	982	982	982	982	0
289	20240522	161100	190629517	982	982	982	982	0
290	20240522	161000	190629517	982	982	982	982	0
291	20240522	160900	190629517	982	982	982	982	0
292	20240522	160800	190629517	982	982	982	982	0
293	20240522	160700	190629517	982	982	982	982	0
294	20240522	160600	190629517	982	982	982	982	0
295	20240522	160500	190629517	982	982	982	982	0
296	20240522	160400	190629517	982	982	982	982	0
297	20240522	160300	190629517	982	982	982	982	0
298	20240522	160200	190629517	982	982	982	982	0
299	20240522	160100	190629517	982	982	982	982	0
300	20240522	160000	190629517	982	982	982	982	0
301	20240522	155900	190629517	982	982	982	982	0
302	20240522	155800	190629517	982	982	982	982	11365
303	20240522	155700	190629517	982	982	982	982	0
304	20240522	155600	190629517	982	982	982	982	0
305	20240522	155500	190629517	982	982	982	982	0
306	20240522	155400	190629517	982	982	982	982	0
307	20240522	155300	190629517	982	982	982	982	0
308	20240522	155200	190629517	982	982	982	982	0
309	20240522	155100	190629517	982	982	982	982	0
310	20240522	155000	190629517	982	982	982	982	0
311	20240522	154900	190629517	982	982	982	982	0
312	20240522	154800	190629517	982	982	982	982	0
313	20240522	154700	190629517	982	982	982	982	0
314	20240522	154600	190629517	982	982	982	982	0
315	20240522	154500	190629517	982	982	982	982	0
316	20240522	154400	190629517	982	982	982	982	0
317	20240522	154300	190629517	982	982	982	982	0
318	20240522	154200	190629517	982	982	982	982	0
319	20240522	154100	190629517	982	982	982	982	0
320	20240522	154000	190629517	982	982	982	982	0
321	20240522	153900	190629517	982	982	982	982	0
322	20240522	153800	190629517	982	982	982	982	0
323	20240522	153700	190629517	982	982	982	982	0
324	20240522	153600	190629517	982	982	982	982	0
325	20240522	153500	190629517	982	982	982	982	0
326	20240522	153400	190629517	982	982	982	982	0
327	20240522	153300	190629517	982	982	982	982	0
328	20240522	153200	190629517	982	982	982	982	0
329	20240522	153100	190629517	982	982	982	982	0
330	20240522	153000	190629517	982	982	982	982	11365
331	20240522	152900	179469087	981	981	981	981	0
332	20240522	152800	179469087	981	981	981	981	0
333	20240522	152700	179469087	981	981	981	981	0
334	20240522	152600	179469087	981	981	981	981	0
335	20240522	152500	179469087	981	981	981	981	0
336	20240522	152400	179469087	981	981	981	981	0
337	20240522	152300	179469087	981	981	981	981	0
338	20240522	152200	179469087	981	981	981	981	0
339	20240522	152100	179469087	981	981	981	981	0
340	20240522	152000	179469087	981	981	981	981	0
341	20240522	151900	179469087	981	972	990	972	14001
342	20240522	151800	165744568	975	975	975	975	2
343	20240522	151700	165742618	968	975	975	968	7405
344	20240522	151600	158551148	975	972	975	970	5007
345	20240522	151500	153692593	975	975	975	975	1
346	20240522	151400	153691618	975	975	975	975	0
347	20240522	151300	153691618	975	975	975	975	0
348	20240522	151200	153691618	975	975	975	975	0
349	20240522	151100	153691618	975	974	975	972	501
350	20240522	151000	153204578	976	975	976	975	44
351	20240522	150900	153161674	976	972	976	972	178
352	20240522	150800	152988634	978	978	978	978	0
353	20240522	150700	152988634	978	978	978	978	0
354	20240522	150600	152988634	978	973	978	973	1003
355	20240522	150500	152012700	974	974	974	974	3460
356	20240522	150400	148642660	978	978	978	978	2
357	20240522	150300	148640704	977	977	977	977	1000
358	20240522	150200	147663704	977	978	978	977	1002
359	20240522	150100	146684748	977	976	977	976	3000
360	20240522	150000	143754748	975	975	975	975	1000
361	20240522	145900	142779748	973	973	973	973	0
362	20240522	145800	142779748	973	973	973	973	5000
363	20240522	145700	137914748	977	977	977	977	0
364	20240522	145600	137914748	977	977	977	977	1035
365	20240522	145500	136903553	976	972	976	971	3941
366	20240522	145400	133066577	969	971	971	969	3011
367	20240522	145300	130142908	970	974	974	970	100
368	20240522	145200	130045682	975	975	975	975	510
369	20240522	145100	129548432	975	975	975	974	1800
370	20240522	145000	127793502	974	974	974	974	0
371	20240522	144900	127793502	974	974	974	974	1
372	20240522	144800	127792528	974	974	974	974	1
373	20240522	144700	127791554	967	968	968	967	3391
374	20240522	144600	124511064	975	975	975	975	0
375	20240522	144500	124511064	975	975	975	975	0
376	20240522	144400	124511064	975	975	975	975	221
377	20240522	144300	124295589	974	975	975	968	11490
378	20240522	144200	113161914	970	974	975	970	3793
379	20240522	144100	109475296	975	975	975	975	0
380	20240522	144000	109475296	975	974	975	974	948
381	20240522	143900	108551943	974	974	974	974	0
382	20240522	143800	108551943	974	974	974	974	0
383	20240522	143700	108551943	974	974	974	974	0
384	20240522	143600	108551943	974	974	974	974	0
385	20240522	143500	108551943	974	974	974	974	0
386	20240522	143400	108551943	974	974	974	974	253
387	20240522	143300	108305521	975	975	975	975	0
388	20240522	143200	108305521	975	975	975	975	0
389	20240522	143100	108305521	975	975	975	975	0
390	20240522	143000	108305521	975	975	975	975	0
391	20240522	142900	108305521	975	975	975	975	0
392	20240522	142800	108305521	975	975	975	975	0
393	20240522	142700	108305521	975	975	975	975	0
394	20240522	142600	108305521	975	975	975	975	0
395	20240522	142500	108305521	975	974	975	974	8
396	20240522	142400	108297728	975	975	975	975	0
397	20240522	142300	108297728	975	974	975	974	65
398	20240522	142200	108234358	975	975	975	975	22
399	20240522	142100	108212908	975	975	975	975	15
400	20240522	142000	108198283	976	976	976	976	0
401	20240522	141900	108198283	976	976	976	976	0
402	20240522	141800	108198283	976	976	976	976	0
403	20240522	141700	108198283	976	974	976	974	2052
404	20240522	141600	106198585	974	973	974	973	405
405	20240522	141500	105804518	972	972	972	972	1000
406	20240522	141400	104832518	973	973	973	973	132
407	20240522	141300	104704082	973	973	973	973	0
408	20240522	141200	104704082	973	972	973	972	725
409	20240522	141100	103999380	972	972	972	972	3597
410	20240522	141000	100503096	972	973	973	972	3
411	20240522	140900	100500178	972	972	972	972	0
412	20240522	140800	100500178	972	972	972	972	5077
413	20240522	140700	95565334	969	969	969	969	0
414	20240522	140600	95565334	969	969	969	969	0
415	20240522	140500	95565334	969	969	969	969	0
416	20240522	140400	95565334	969	969	969	969	0
417	20240522	140300	95565334	969	969	969	969	10
418	20240522	140200	95555644	972	972	972	972	0
419	20240522	140100	95555644	972	972	972	972	0
420	20240522	140000	95555644	972	972	972	972	23
421	20240522	135900	95533288	973	973	973	973	0
422	20240522	135800	95533288	973	973	973	973	0
423	20240522	135700	95533288	973	973	973	973	0
424	20240522	135600	95533288	973	973	973	973	0
425	20240522	135500	95533288	973	973	973	973	0
426	20240522	135400	95533288	973	973	973	973	200
427	20240522	135300	95338688	974	974	974	974	0
428	20240522	135200	95338688	974	974	974	974	0
429	20240522	135100	95338688	974	974	974	974	0
430	20240522	135000	95338688	974	974	974	974	0
431	20240522	134900	95338688	974	974	974	974	0
432	20240522	134800	95338688	974	974	974	974	0
433	20240522	134700	95338688	974	974	974	974	0
434	20240522	134600	95338688	974	974	974	974	0
435	20240522	134500	95338688	974	974	974	974	1
436	20240522	134400	95337714	969	972	973	969	5010
437	20240522	134300	90463236	969	969	969	969	0
438	20240522	134200	90463236	969	969	969	969	0
439	20240522	134100	90463236	969	969	969	969	162
440	20240522	134000	90306258	969	969	969	969	0
441	20240522	133900	90306258	969	969	969	969	0
442	20240522	133800	90306258	969	969	969	969	500
443	20240522	133700	89821758	969	969	969	969	0
444	20240522	133600	89821758	969	969	969	969	0
445	20240522	133500	89821758	969	969	969	969	0
446	20240522	133400	89821758	969	971	971	969	1009
447	20240522	133300	88844026	971	971	971	971	4
448	20240522	133200	88840142	971	971	971	971	0
449	20240522	133100	88840142	971	971	971	971	1
450	20240522	133000	88839171	971	971	971	971	0
451	20240522	132900	88839171	971	971	971	971	0
452	20240522	132800	88839171	971	971	971	971	0
453	20240522	132700	88839171	971	973	973	971	3
454	20240522	132600	88836255	967	967	967	967	10
455	20240522	132500	88826585	973	973	973	973	10
456	20240522	132400	88816855	973	973	973	967	3033
457	20240522	132300	85865806	973	973	973	973	11
458	20240522	132200	85855103	967	967	967	967	0
459	20240522	132100	85855103	967	968	968	967	1044
460	20240522	132000	84844844	973	973	973	973	0
461	20240522	131900	84844844	973	973	973	973	20
462	20240522	131800	84825384	973	973	973	973	2
463	20240522	131700	84823438	968	968	968	968	0
464	20240522	131600	84823438	968	968	968	968	10
465	20240522	131500	84813758	968	968	968	968	0
466	20240522	131400	84813758	968	968	968	968	0
467	20240522	131300	84813758	968	968	968	968	0
468	20240522	131200	84813758	968	968	968	968	10
469	20240522	131100	84804078	974	974	974	974	0
470	20240522	131000	84804078	974	974	974	974	0
471	20240522	130900	84804078	974	974	974	974	0
472	20240522	130800	84804078	974	974	974	974	0
473	20240522	130700	84804078	974	974	974	974	0
474	20240522	130600	84804078	974	974	974	974	0
475	20240522	130500	84804078	974	974	974	974	0
476	20240522	130400	84804078	974	974	974	974	0
477	20240522	130300	84804078	974	974	974	974	0
478	20240522	130200	84804078	974	974	974	974	0
479	20240522	130100	84804078	974	974	974	974	0
480	20240522	130000	84804078	974	974	974	974	0
481	20240522	125900	84804078	974	974	974	974	0
482	20240522	125800	84804078	974	974	974	974	0
483	20240522	125700	84804078	974	974	974	974	0
484	20240522	125600	84804078	974	974	974	974	0
485	20240522	125500	84804078	974	974	974	974	0
486	20240522	125400	84804078	974	974	974	974	0
487	20240522	125300	84804078	974	974	974	974	0
488	20240522	125200	84804078	974	974	974	974	0
489	20240522	125100	84804078	974	974	974	974	0
490	20240522	125000	84804078	974	974	974	974	51
491	20240522	124900	84754404	974	974	974	974	0
492	20240522	124800	84754404	974	970	974	970	5000
493	20240522	124700	79893472	970	970	970	970	0
494	20240522	124600	79893472	970	970	970	970	4
495	20240522	124500	79889592	970	970	970	970	2
496	20240522	124400	79887652	970	969	970	968	501
497	20240522	124300	79402452	971	971	971	971	11
498	20240522	124200	79391771	971	971	971	971	12
499	20240522	124100	79380119	971	971	971	971	2
500	20240522	124000	79378177	971	971	971	971	4
501	20240522	123900	79374293	971	971	971	971	22
502	20240522	123800	79352931	971	970	971	969	701
503	20240522	123700	78673376	970	970	970	970	216
504	20240522	123600	78463856	970	970	970	970	0
505	20240522	123500	78463856	970	970	970	970	0
506	20240522	123400	78463856	970	970	970	970	0
507	20240522	123300	78463856	970	970	970	970	0
508	20240522	123200	78463856	970	970	970	970	5
509	20240522	123100	78459006	971	971	971	971	0
510	20240522	123000	78459006	971	971	971	971	0
511	20240522	122900	78459006	971	971	971	971	0
512	20240522	122800	78459006	971	971	971	971	0
513	20240522	122700	78459006	971	971	971	971	0
514	20240522	122600	78459006	971	971	971	971	1
515	20240522	122500	78458035	970	970	970	970	0
516	20240522	122400	78458035	970	970	970	970	2
517	20240522	122300	78456095	971	971	971	971	0
518	20240522	122200	78456095	971	971	971	971	10
519	20240522	122100	78446385	972	972	972	972	0
520	20240522	122000	78446385	972	972	972	972	0
521	20240522	121900	78446385	972	972	972	972	0
522	20240522	121800	78446385	972	972	972	972	0
523	20240522	121700	78446385	972	972	972	972	0
524	20240522	121600	78446385	972	972	972	972	10
525	20240522	121500	78436665	972	972	972	972	2
526	20240522	121400	78434721	972	971	972	971	412
527	20240522	121300	78034668	971	971	971	971	0
528	20240522	121200	78034668	971	971	971	971	0
529	20240522	121100	78034668	971	971	971	971	27
530	20240522	121000	78008451	971	971	971	971	510
531	20240522	120900	77513241	971	970	971	970	42
532	20240522	120800	77472464	971	970	971	970	10
533	20240522	120700	77462759	971	970	971	970	22
534	20240522	120600	77441411	970	970	971	970	15
535	20240522	120500	77426858	970	971	971	970	12
536	20240522	120400	77415217	970	970	970	970	4
537	20240522	120300	77411337	970	970	970	970	12
538	20240522	120200	77399697	970	970	970	970	4
539	20240522	120100	77395817	970	970	971	970	1289
540	20240522	120000	76145486	969	969	969	969	212
541	20240522	115900	75940058	970	970	970	966	1027
542	20240522	115800	74947656	970	970	970	970	15
543	20240522	115700	74933106	966	966	966	966	0
544	20240522	115600	74933106	966	966	966	966	0
545	20240522	115500	74933106	966	966	966	966	0
546	20240522	115400	74933106	966	966	966	966	0
547	20240522	115300	74933106	966	966	966	966	0
548	20240522	115200	74933106	966	966	966	966	100
549	20240522	115100	74836506	970	970	970	970	0
550	20240522	115000	74836506	970	970	970	970	0
551	20240522	114900	74836506	970	970	970	970	0
552	20240522	114800	74836506	970	970	970	970	1
553	20240522	114700	74835536	970	970	970	970	3
554	20240522	114600	74832626	965	965	965	965	3000
555	20240522	114500	71937626	965	967	967	965	12389
556	20240522	114400	59974154	968	968	968	968	6308
557	20240522	114300	53868010	969	969	969	969	4282
558	20240522	114200	49718752	969	969	969	969	0
559	20240522	114100	49718752	969	969	969	969	0
560	20240522	114000	49718752	969	969	969	969	142
561	20240522	113900	49581154	970	970	970	970	3
562	20240522	113800	49578244	969	969	969	969	0
563	20240522	113700	49578244	969	969	969	969	10
564	20240522	113600	49568554	970	970	970	970	6
565	20240522	113500	49562734	970	970	970	970	0
566	20240522	113400	49562734	970	969	970	969	71
567	20240522	113300	49493934	970	970	970	970	30
568	20240522	113200	49464834	970	970	970	970	30
569	20240522	113100	49435734	969	970	970	969	511
570	20240522	113000	48940564	971	971	971	971	0
571	20240522	112900	48940564	971	971	971	971	0
572	20240522	112800	48940564	971	971	971	971	1
573	20240522	112700	48939593	970	970	970	970	0
574	20240522	112600	48939593	970	970	970	970	0
575	20240522	112500	48939593	970	970	970	970	788
576	20240522	112400	48175233	970	970	970	970	0
577	20240522	112300	48175233	970	970	970	970	0
578	20240522	112200	48175233	970	970	970	970	0
579	20240522	112100	48175233	970	970	970	970	0
580	20240522	112000	48175233	970	970	970	970	0
581	20240522	111900	48175233	970	970	970	970	0
582	20240522	111800	48175233	970	970	970	970	1
583	20240522	111700	48174263	969	969	969	969	10
584	20240522	111600	48164573	968	968	968	968	0
585	20240522	111500	48164573	968	968	968	968	0
586	20240522	111400	48164573	968	969	969	968	8352
587	20240522	111300	40079832	970	970	970	970	0
588	20240522	111200	40079832	970	970	970	970	0
589	20240522	111100	40079832	970	970	970	970	0
590	20240522	111000	40079832	970	970	970	970	0
591	20240522	110900	40079832	970	970	970	970	0
592	20240522	110800	40079832	970	970	970	970	2
593	20240522	110700	40077892	970	970	970	970	0
594	20240522	110600	40077892	970	970	970	970	2
595	20240522	110500	40075952	970	970	970	970	0
596	20240522	110400	40075952	970	970	970	970	0
597	20240522	110300	40075952	970	970	970	970	0
598	20240522	110200	40075952	970	970	970	970	0
599	20240522	110100	40075952	970	970	970	970	0
600	20240522	110000	40075952	970	970	970	970	1
601	20240522	105900	40074982	968	968	968	968	0
602	20240522	105800	40074982	968	970	970	968	2089
603	20240522	105700	38052810	970	970	970	970	0
604	20240522	105600	38052810	970	970	970	970	0
605	20240522	105500	38052810	970	970	970	970	10
606	20240522	105400	38043110	970	970	970	970	16
607	20240522	105300	38027590	970	970	970	970	0
608	20240522	105200	38027590	970	970	970	970	0
609	20240522	105100	38027590	970	970	970	970	0
610	20240522	105000	38027590	970	970	970	970	0
611	20240522	104900	38027590	970	970	970	970	0
612	20240522	104800	38027590	970	970	970	970	159
613	20240522	104700	37873360	968	968	968	968	1
614	20240522	104600	37872392	968	968	968	968	0
615	20240522	104500	37872392	968	968	968	968	0
616	20240522	104400	37872392	968	968	968	968	0
617	20240522	104300	37872392	968	968	968	968	0
618	20240522	104200	37872392	968	968	968	968	400
619	20240522	104100	37485192	968	968	968	968	0
620	20240522	104000	37485192	968	968	968	968	0
621	20240522	103900	37485192	968	968	968	968	0
622	20240522	103800	37485192	968	968	968	968	600
623	20240522	103700	36904392	968	968	968	968	400
624	20240522	103600	36517192	970	970	970	970	0
625	20240522	103500	36517192	970	970	970	968	17
626	20240522	103400	36500722	970	968	970	968	11
627	20240522	103300	36490062	970	970	970	970	0
628	20240522	103200	36490062	970	970	970	970	0
629	20240522	103100	36490062	970	970	970	970	0
630	20240522	103000	36490062	970	970	970	970	500
631	20240522	102900	36005062	970	969	970	969	71
632	20240522	102800	35936257	968	967	968	967	1996
633	20240522	102700	34006124	969	969	969	969	19
634	20240522	102600	33987713	968	969	969	968	1781
635	20240522	102500	32263704	969	970	970	969	45
636	20240522	102400	32220069	968	968	968	968	0
637	20240522	102300	32220069	968	968	968	968	0
638	20240522	102200	32220069	968	970	970	968	117
639	20240522	102100	32106779	970	970	970	970	992
640	20240522	102000	31144539	972	972	972	972	0
641	20240522	101900	31144539	972	972	972	972	0
642	20240522	101800	31144539	972	972	972	972	0
643	20240522	101700	31144539	972	972	972	972	0
644	20240522	101600	31144539	972	972	972	972	0
645	20240522	101500	31144539	972	971	972	971	58
646	20240522	101400	31088213	972	972	972	972	0
647	20240522	101300	31088213	972	972	972	972	0
648	20240522	101200	31088213	972	972	972	972	1
649	20240522	101100	31087241	968	972	972	968	901
650	20240522	101000	30215069	971	971	971	971	500
651	20240522	100900	29729569	971	971	971	971	2
652	20240522	100800	29727627	968	968	968	968	0
653	20240522	100700	29727627	968	968	968	968	0
654	20240522	100600	29727627	968	968	968	968	1000
655	20240522	100500	28759627	972	972	972	972	0
656	20240522	100400	28759627	972	972	972	972	5
657	20240522	100300	28754767	972	970	972	970	100
658	20240522	100200	28657739	967	966	967	966	7
659	20240522	100100	28650972	970	970	970	970	0
660	20240522	100000	28650972	970	970	970	970	1
661	20240522	095900	28650002	970	970	970	970	0
662	20240522	095800	28650002	970	970	970	970	0
663	20240522	095700	28650002	970	970	970	970	0
664	20240522	095600	28650002	970	970	970	970	0
665	20240522	095500	28650002	970	970	970	970	3
666	20240522	095400	28647092	969	969	969	969	0
667	20240522	095300	28647092	969	969	969	969	0
668	20240522	095200	28647092	969	969	969	969	0
669	20240522	095100	28647092	969	969	969	969	0
670	20240522	095000	28647092	969	969	969	969	4954
671	20240522	094900	23846666	967	967	967	967	0
672	20240522	094800	23846666	967	967	967	967	0
673	20240522	094700	23846666	967	967	967	967	0
674	20240522	094600	23846666	967	967	967	967	0
675	20240522	094500	23846666	967	967	967	967	0
676	20240522	094400	23846666	967	967	967	967	0
677	20240522	094300	23846666	967	966	967	966	1000
678	20240522	094200	22879749	967	967	967	967	0
679	20240522	094100	22879749	967	967	967	967	0
680	20240522	094000	22879749	967	967	967	967	0
681	20240522	093900	22879749	967	967	967	967	0
682	20240522	093800	22879749	967	967	967	967	0
683	20240522	093700	22879749	967	967	967	967	1
684	20240522	093600	22878782	962	962	962	962	0
685	20240522	093500	22878782	962	962	962	962	0
686	20240522	093400	22878782	962	962	962	962	0
687	20240522	093300	22878782	962	962	962	962	0
688	20240522	093200	22878782	962	962	962	962	0
689	20240522	093100	22878782	962	962	962	962	0
690	20240522	093000	22878782	962	962	962	962	0
691	20240522	092900	22878782	962	962	962	962	0
692	20240522	092800	22878782	962	962	962	962	0
693	20240522	092700	22878782	962	962	962	962	0
694	20240522	092600	22878782	962	965	965	962	935
695	20240522	092500	21979069	965	965	965	965	0
696	20240522	092400	21979069	965	967	967	965	57
697	20240522	092300	21924054	967	967	967	967	6
698	20240522	092200	21918252	967	967	967	967	7
699	20240522	092100	21911483	965	965	965	965	0
700	20240522	092000	21911483	965	965	965	965	0
701	20240522	091900	21911483	965	965	965	965	1994
702	20240522	091800	19987273	965	965	967	965	1004
703	20240522	091700	19018411	962	962	962	962	0
704	20240522	091600	19018411	962	963	963	962	3343
705	20240522	091500	15801685	967	967	967	967	0
706	20240522	091400	15801685	967	967	967	967	6
707	20240522	091300	15795883	967	967	967	967	122
708	20240522	091200	15677909	967	967	967	962	1232
709	20240522	091100	14492565	967	967	967	962	5006
710	20240522	091000	9672746	969	969	969	969	1
711	20240522	090900	9671777	967	967	967	967	1
712	20240522	090800	9670810	969	969	969	969	0
713	20240522	090700	9670810	969	967	969	967	1178
714	20240522	090600	8531204	967	967	967	967	1463
715	20240522	090500	7116483	966	966	966	966	0
716	20240522	090400	7116483	966	966	966	966	0
717	20240522	090300	7116483	966	966	966	966	0
718	20240522	090200	7116483	966	966	966	966	1000
719	20240522	090100	6150483	962	965	965	962	2903
720	20240522	090000	3355882	967	970	970	967	3463