KissMeData/236030/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204300	1400046	859	855	859	855	1000
3	20240521	204200	1400046	859	859	859	859	0
4	20240521	204100	1400046	859	859	859	859	0
5	20240521	204000	1400046	859	859	859	859	0
6	20240521	203900	1400046	859	859	859	859	0
7	20240521	203800	1400046	859	859	859	859	0
8	20240521	203700	1400046	859	859	859	859	0
9	20240521	203600	1400046	859	859	859	859	0
10	20240521	203500	1400046	859	859	859	859	0
11	20240521	203400	1400046	859	859	859	859	0
12	20240521	203300	1400046	859	859	859	859	0
13	20240521	203200	1400046	859	859	859	859	0
14	20240521	203100	1400046	859	859	859	859	0
15	20240521	203000	1400046	859	859	859	859	0
16	20240521	202900	1400046	859	859	859	859	0
17	20240521	202800	1400046	859	859	859	859	0
18	20240521	202700	1400046	859	859	859	859	0
19	20240521	202600	1400046	859	859	859	859	0
20	20240521	202500	1400046	859	859	859	859	0
21	20240521	202400	1400046	859	859	859	859	0
22	20240521	202300	1400046	859	859	859	859	0
23	20240521	202200	1400046	859	859	859	859	0
24	20240521	202100	1400046	859	859	859	859	0
25	20240521	202000	1400046	859	859	859	859	0
26	20240521	201900	1400046	859	859	859	859	0
27	20240521	201800	1400046	859	859	859	859	0
28	20240521	201700	1400046	859	859	859	859	0
29	20240521	201600	1400046	859	859	859	859	0
30	20240521	201500	1400046	859	859	859	859	0
31	20240521	201400	1400046	859	859	859	859	0
32	20240521	201300	1400046	859	855	859	855	1000
33	20240521	201200	1400046	859	859	859	859	0
34	20240521	201100	1400046	859	859	859	859	0
35	20240521	201000	1400046	859	859	859	859	0
36	20240521	200900	1400046	859	859	859	859	0
37	20240521	200800	1400046	859	859	859	859	0
38	20240521	200700	1400046	859	859	859	859	0
39	20240521	200600	1400046	859	859	859	859	0
40	20240521	200500	1400046	859	859	859	859	0
41	20240521	200400	1400046	859	859	859	859	0
42	20240521	200300	1400046	859	859	859	859	0
43	20240521	200200	1400046	859	859	859	859	0
44	20240521	200100	1400046	859	859	859	859	0
45	20240521	200000	1400046	859	859	859	859	0
46	20240521	195900	1400046	859	859	859	859	0
47	20240521	195800	1400046	859	859	859	859	0
48	20240521	195700	1400046	859	859	859	859	0
49	20240521	195600	1400046	859	859	859	859	0
50	20240521	195500	1400046	859	859	859	859	0
51	20240521	195400	1400046	859	859	859	859	0
52	20240521	195300	1400046	859	859	859	859	0
53	20240521	195200	1400046	859	859	859	859	0
54	20240521	195100	1400046	859	859	859	859	0
55	20240521	195000	1400046	859	859	859	859	0
56	20240521	194900	1400046	859	859	859	859	0
57	20240521	194800	1400046	859	859	859	859	0
58	20240521	194700	1400046	859	859	859	859	0
59	20240521	194600	1400046	859	859	859	859	0
60	20240521	194500	1400046	859	859	859	859	0
61	20240521	194400	1400046	859	859	859	859	0
62	20240521	194300	1400046	859	855	859	855	1000
63	20240521	194200	1400046	859	859	859	859	0
64	20240521	194100	1400046	859	859	859	859	0
65	20240521	194000	1400046	859	859	859	859	0
66	20240521	193900	1400046	859	859	859	859	0
67	20240521	193800	1400046	859	859	859	859	0
68	20240521	193700	1400046	859	859	859	859	0
69	20240521	193600	1400046	859	859	859	859	0
70	20240521	193500	1400046	859	859	859	859	0
71	20240521	193400	1400046	859	859	859	859	0
72	20240521	193300	1400046	859	859	859	859	0
73	20240521	193200	1400046	859	859	859	859	0
74	20240521	193100	1400046	859	859	859	859	0
75	20240521	193000	1400046	859	859	859	859	0
76	20240521	192900	1400046	859	859	859	859	0
77	20240521	192800	1400046	859	859	859	859	0
78	20240521	192700	1400046	859	859	859	859	0
79	20240521	192600	1400046	859	859	859	859	0
80	20240521	192500	1400046	859	859	859	859	0
81	20240521	192400	1400046	859	859	859	859	0
82	20240521	192300	1400046	859	859	859	859	0
83	20240521	192200	1400046	859	859	859	859	0
84	20240521	192100	1400046	859	859	859	859	0
85	20240521	192000	1400046	859	859	859	859	0
86	20240521	191900	1400046	859	859	859	859	0
87	20240521	191800	1400046	859	859	859	859	0
88	20240521	191700	1400046	859	859	859	859	0
89	20240521	191600	1400046	859	859	859	859	0
90	20240521	191500	1400046	859	859	859	859	0
91	20240521	191400	1400046	859	859	859	859	0
92	20240521	191300	1400046	859	855	859	855	1000
93	20240521	191200	1400046	859	859	859	859	0
94	20240521	191100	1400046	859	859	859	859	0
95	20240521	191000	1400046	859	859	859	859	0
96	20240521	190900	1400046	859	859	859	859	0
97	20240521	190800	1400046	859	859	859	859	0
98	20240521	190700	1400046	859	859	859	859	0
99	20240521	190600	1400046	859	859	859	859	0
100	20240521	190500	1400046	859	859	859	859	0
101	20240521	190400	1400046	859	859	859	859	0
102	20240521	190300	1400046	859	859	859	859	0
103	20240521	190200	1400046	859	859	859	859	0
104	20240521	190100	1400046	859	859	859	859	0
105	20240521	190000	1400046	859	859	859	859	0
106	20240521	185900	1400046	859	859	859	859	0
107	20240521	185800	1400046	859	859	859	859	0
108	20240521	185700	1400046	859	859	859	859	0
109	20240521	185600	1400046	859	859	859	859	0
110	20240521	185500	1400046	859	859	859	859	0
111	20240521	185400	1400046	859	859	859	859	0
112	20240521	185300	1400046	859	859	859	859	0
113	20240521	185200	1400046	859	859	859	859	0
114	20240521	185100	1400046	859	859	859	859	0
115	20240521	185000	1400046	859	859	859	859	0
116	20240521	184900	1400046	859	859	859	859	0
117	20240521	184800	1400046	859	859	859	859	0
118	20240521	184700	1400046	859	859	859	859	0
119	20240521	184600	1400046	859	859	859	859	0
120	20240521	184500	1400046	859	859	859	859	0
121	20240521	184400	1400046	859	859	859	859	0
122	20240521	184300	1400046	859	855	859	855	1000
123	20240521	184200	1400046	859	859	859	859	0
124	20240521	184100	1400046	859	859	859	859	0
125	20240521	184000	1400046	859	859	859	859	0
126	20240521	183900	1400046	859	859	859	859	0
127	20240521	183800	1400046	859	859	859	859	0
128	20240521	183700	1400046	859	859	859	859	0
129	20240521	183600	1400046	859	859	859	859	0
130	20240521	183500	1400046	859	859	859	859	0
131	20240521	183400	1400046	859	859	859	859	0
132	20240521	183300	1400046	859	859	859	859	0
133	20240521	183200	1400046	859	859	859	859	0
134	20240521	183100	1400046	859	859	859	859	0
135	20240521	183000	1400046	859	859	859	859	0
136	20240521	182900	1400046	859	859	859	859	0
137	20240521	182800	1400046	859	859	859	859	0
138	20240521	182700	1400046	859	859	859	859	0
139	20240521	182600	1400046	859	859	859	859	0
140	20240521	182500	1400046	859	859	859	859	0
141	20240521	182400	1400046	859	859	859	859	0
142	20240521	182300	1400046	859	859	859	859	0
143	20240521	182200	1400046	859	859	859	859	0
144	20240521	182100	1400046	859	859	859	859	0
145	20240521	182000	1400046	859	859	859	859	0
146	20240521	181900	1400046	859	859	859	859	0
147	20240521	181800	1400046	859	859	859	859	0
148	20240521	181700	1400046	859	859	859	859	0
149	20240521	181600	1400046	859	859	859	859	0
150	20240521	181500	1400046	859	859	859	859	0
151	20240521	181400	1400046	859	859	859	859	0
152	20240521	181300	1400046	859	855	859	855	1000
153	20240521	181200	1400046	859	859	859	859	0
154	20240521	181100	1400046	859	859	859	859	0
155	20240521	181000	1400046	859	859	859	859	0
156	20240521	180900	1400046	859	859	859	859	0
157	20240521	180800	1400046	859	859	859	859	0
158	20240521	180700	1400046	859	859	859	859	0
159	20240521	180600	1400046	859	859	859	859	0
160	20240521	180500	1400046	859	859	859	859	0
161	20240521	180400	1400046	859	859	859	859	0
162	20240521	180300	1400046	859	859	859	859	0
163	20240521	180200	1400046	859	859	859	859	0
164	20240521	180100	1400046	859	859	859	859	0
165	20240521	180000	1400046	859	859	859	859	0
166	20240521	175900	1400046	859	859	859	859	0
167	20240521	175800	1400046	859	859	859	859	0
168	20240521	175700	1400046	859	859	859	859	0
169	20240521	175600	1400046	859	859	859	859	0
170	20240521	175500	1400046	859	859	859	859	0
171	20240521	175400	1400046	859	859	859	859	0
172	20240521	175300	1400046	859	859	859	859	0
173	20240521	175200	1400046	859	859	859	859	0
174	20240521	175100	1400046	859	859	859	859	0
175	20240521	175000	1400046	859	859	859	859	0
176	20240521	174900	1400046	859	859	859	859	0
177	20240521	174800	1400046	859	859	859	859	0
178	20240521	174700	1400046	859	859	859	859	0
179	20240521	174600	1400046	859	859	859	859	0
180	20240521	174500	1400046	859	859	859	859	0
181	20240521	174400	1400046	859	859	859	859	0
182	20240521	174300	1400046	859	855	859	855	1000
183	20240521	174200	1400046	859	859	859	859	0
184	20240521	174100	1400046	859	859	859	859	0
185	20240521	174000	1400046	859	859	859	859	0
186	20240521	173900	1400046	859	859	859	859	0
187	20240521	173800	1400046	859	859	859	859	0
188	20240521	173700	1400046	859	859	859	859	0
189	20240521	173600	1400046	859	859	859	859	0
190	20240521	173500	1400046	859	859	859	859	0
191	20240521	173400	1400046	859	859	859	859	0
192	20240521	173300	1400046	859	859	859	859	0
193	20240521	173200	1400046	859	859	859	859	0
194	20240521	173100	1400046	859	859	859	859	0
195	20240521	173000	1400046	859	859	859	859	0
196	20240521	172900	1400046	859	859	859	859	0
197	20240521	172800	1400046	859	859	859	859	0
198	20240521	172700	1400046	859	859	859	859	0
199	20240521	172600	1400046	859	859	859	859	0
200	20240521	172500	1400046	859	859	859	859	0
201	20240521	172400	1400046	859	859	859	859	0
202	20240521	172300	1400046	859	859	859	859	0
203	20240521	172200	1400046	859	859	859	859	0
204	20240521	172100	1400046	859	859	859	859	0
205	20240521	172000	1400046	859	859	859	859	0
206	20240521	171900	1400046	859	859	859	859	0
207	20240521	171800	1400046	859	859	859	859	0
208	20240521	171700	1400046	859	859	859	859	0
209	20240521	171600	1400046	859	859	859	859	0
210	20240521	171500	1400046	859	859	859	859	0
211	20240521	171400	1400046	859	859	859	859	0
212	20240521	171300	1400046	859	855	859	855	1000
213	20240521	171200	1400046	859	859	859	859	0
214	20240521	171100	1400046	859	859	859	859	0
215	20240521	171000	1400046	859	859	859	859	0
216	20240521	170900	1400046	859	859	859	859	0
217	20240521	170800	1400046	859	859	859	859	0
218	20240521	170700	1400046	859	859	859	859	0
219	20240521	170600	1400046	859	859	859	859	0
220	20240521	170500	1400046	859	859	859	859	0
221	20240521	170400	1400046	859	859	859	859	0
222	20240521	170300	1400046	859	859	859	859	0
223	20240521	170200	1400046	859	859	859	859	0
224	20240521	170100	1400046	859	859	859	859	0
225	20240521	170000	1400046	859	859	859	859	0
226	20240521	165900	1400046	859	859	859	859	0
227	20240521	165800	1400046	859	859	859	859	0
228	20240521	165700	1400046	859	859	859	859	0
229	20240521	165600	1400046	859	859	859	859	0
230	20240521	165500	1400046	859	859	859	859	0
231	20240521	165400	1400046	859	859	859	859	0
232	20240521	165300	1400046	859	859	859	859	0
233	20240521	165200	1400046	859	859	859	859	0
234	20240521	165100	1400046	859	859	859	859	0
235	20240521	165000	1400046	859	859	859	859	0
236	20240521	164900	1400046	859	859	859	859	0
237	20240521	164800	1400046	859	859	859	859	0
238	20240521	164700	1400046	859	859	859	859	0
239	20240521	164600	1400046	859	859	859	859	0
240	20240521	164500	1400046	859	859	859	859	0
241	20240521	164400	1400046	859	859	859	859	0
242	20240521	164300	1400046	859	855	859	855	1000
243	20240521	164200	1400046	859	859	859	859	0
244	20240521	164100	1400046	859	859	859	859	0
245	20240521	164000	1400046	859	859	859	859	0
246	20240521	163900	1400046	859	859	859	859	0
247	20240521	163800	1400046	859	859	859	859	0
248	20240521	163700	1400046	859	859	859	859	0
249	20240521	163600	1400046	859	859	859	859	0
250	20240521	163500	1400046	859	859	859	859	0
251	20240521	163400	1400046	859	859	859	859	0
252	20240521	163300	1400046	859	859	859	859	0
253	20240521	163200	1400046	859	859	859	859	0
254	20240521	163100	1400046	859	859	859	859	0
255	20240521	163000	1400046	859	859	859	859	0
256	20240521	162900	1400046	859	859	859	859	0
257	20240521	162800	1400046	859	859	859	859	0
258	20240521	162700	1400046	859	859	859	859	0
259	20240521	162600	1400046	859	859	859	859	0
260	20240521	162500	1400046	859	859	859	859	0
261	20240521	162400	1400046	859	859	859	859	0
262	20240521	162300	1400046	859	859	859	859	0
263	20240521	162200	1400046	859	859	859	859	0
264	20240521	162100	1400046	859	859	859	859	0
265	20240521	162000	1400046	859	859	859	859	0
266	20240521	161900	1400046	859	859	859	859	0
267	20240521	161800	1400046	859	859	859	859	0
268	20240521	161700	1400046	859	859	859	859	0
269	20240521	161600	1400046	859	859	859	859	0
270	20240521	161500	1400046	859	859	859	859	0
271	20240521	161400	1400046	859	859	859	859	0
272	20240521	161300	1400046	859	855	859	855	1000
273	20240521	161200	1400046	859	859	859	859	0
274	20240521	161100	1400046	859	859	859	859	0
275	20240521	161000	1400046	859	859	859	859	0
276	20240521	160900	1400046	859	859	859	859	0
277	20240521	160800	1400046	859	859	859	859	0
278	20240521	160700	1400046	859	859	859	859	0
279	20240521	160600	1400046	859	859	859	859	0
280	20240521	160500	1400046	859	859	859	859	0
281	20240521	160400	1400046	859	859	859	859	0
282	20240521	160300	1400046	859	859	859	859	0
283	20240521	160200	1400046	859	859	859	859	0
284	20240521	160100	1400046	859	859	859	859	0
285	20240521	160000	1400046	859	859	859	859	0
286	20240521	155900	1400046	859	859	859	859	0
287	20240521	155800	1400046	859	859	859	859	0
288	20240521	155700	1400046	859	859	859	859	0
289	20240521	155600	1400046	859	859	859	859	0
290	20240521	155500	1400046	859	859	859	859	0
291	20240521	155400	1400046	859	859	859	859	0
292	20240521	155300	1400046	859	859	859	859	0
293	20240521	155200	1400046	859	859	859	859	0
294	20240521	155100	1400046	859	859	859	859	0
295	20240521	155000	1400046	859	859	859	859	0
296	20240521	154900	1400046	859	859	859	859	0
297	20240521	154800	1400046	859	859	859	859	0
298	20240521	154700	1400046	859	859	859	859	0
299	20240521	154600	1400046	859	859	859	859	0
300	20240521	154500	1400046	859	859	859	859	0
301	20240521	154400	1400046	859	859	859	859	0
302	20240521	154300	1400046	859	855	859	855	1000
303	20240521	154200	1400046	859	859	859	859	0
304	20240521	154100	1400046	859	859	859	859	0
305	20240521	154000	1400046	859	859	859	859	0
306	20240521	153900	1400046	859	859	859	859	0
307	20240521	153800	1400046	859	859	859	859	0
308	20240521	153700	1400046	859	859	859	859	0
309	20240521	153600	1400046	859	859	859	859	0
310	20240521	153500	1400046	859	859	859	859	0
311	20240521	153400	1400046	859	859	859	859	0
312	20240521	153300	1400046	859	859	859	859	0
313	20240521	153200	1400046	859	859	859	859	0
314	20240521	153100	1400046	859	859	859	859	0
315	20240521	153000	1400046	859	859	859	859	0
316	20240521	152900	1400046	859	859	859	859	0
317	20240521	152800	1400046	859	859	859	859	0
318	20240521	152700	1400046	859	859	859	859	0
319	20240521	152600	1400046	859	859	859	859	0
320	20240521	152500	1400046	859	859	859	859	0
321	20240521	152400	1400046	859	859	859	859	0
322	20240521	152300	1400046	859	859	859	859	0
323	20240521	152200	1400046	859	859	859	859	0
324	20240521	152100	1400046	859	859	859	859	0
325	20240521	152000	1400046	859	859	859	859	0
326	20240521	151900	1400046	859	859	859	859	0
327	20240521	151800	1400046	859	859	859	859	0
328	20240521	151700	1400046	859	859	859	859	0
329	20240521	151600	1400046	859	859	859	859	0
330	20240521	151500	1400046	859	859	859	859	0
331	20240521	151400	1400046	859	859	859	859	0
332	20240521	151300	1400046	859	859	859	859	0
333	20240521	151200	1400046	859	859	859	859	0
334	20240521	151100	1400046	859	859	859	859	0
335	20240521	151000	1400046	859	859	859	859	0
336	20240521	150900	1400046	859	859	859	859	0
337	20240521	150800	1400046	859	859	859	859	0
338	20240521	150700	1400046	859	859	859	859	0
339	20240521	150600	1400046	859	859	859	859	0
340	20240521	150500	1400046	859	859	859	859	0
341	20240521	150400	1400046	859	859	859	859	0
342	20240521	150300	1400046	859	859	859	859	0
343	20240521	150200	1400046	859	859	859	859	0
344	20240521	150100	1400046	859	859	859	859	0
345	20240521	150000	1400046	859	859	859	859	0
346	20240521	145900	1400046	859	859	859	859	0
347	20240521	145800	1400046	859	859	859	859	0
348	20240521	145700	1400046	859	855	859	855	1000
349	20240521	145600	543314	858	858	858	858	0
350	20240521	145500	543314	858	858	858	858	0
351	20240521	145400	543314	858	858	858	858	0
352	20240521	145300	543314	858	858	858	858	0
353	20240521	145200	543314	858	858	858	858	0
354	20240521	145100	543314	858	858	858	858	0
355	20240521	145000	543314	858	858	858	858	0
356	20240521	144900	543314	858	858	858	858	0
357	20240521	144800	543314	858	858	858	858	0
358	20240521	144700	543314	858	858	858	858	0
359	20240521	144600	543314	858	858	858	858	0
360	20240521	144500	543314	858	858	858	858	0
361	20240521	144400	543314	858	858	858	858	0
362	20240521	144300	543314	858	858	858	858	0
363	20240521	144200	543314	858	858	858	858	0
364	20240521	144100	543314	858	858	858	858	0
365	20240521	144000	543314	858	858	858	858	0
366	20240521	143900	543314	858	858	858	858	0
367	20240521	143800	543314	858	858	858	858	0
368	20240521	143700	543314	858	858	858	858	0
369	20240521	143600	543314	858	858	858	858	0
370	20240521	143500	543314	858	858	858	858	0
371	20240521	143400	543314	858	858	858	858	0
372	20240521	143300	543314	858	858	858	858	0
373	20240521	143200	543314	858	858	858	858	0
374	20240521	143100	543314	858	858	858	858	0
375	20240521	143000	543314	858	858	858	858	0
376	20240521	142900	543314	858	858	858	858	0
377	20240521	142800	543314	858	858	858	858	0
378	20240521	142700	543314	858	858	858	858	0
379	20240521	142600	543314	858	858	858	858	0
380	20240521	142500	543314	858	858	858	858	0
381	20240521	142400	543314	858	858	858	858	0
382	20240521	142300	543314	858	858	858	858	0
383	20240521	142200	543314	858	858	858	858	0
384	20240521	142100	543314	858	858	858	858	0
385	20240521	142000	543314	858	858	858	858	0
386	20240521	141900	543314	858	858	858	858	0
387	20240521	141800	543314	858	858	858	858	0
388	20240521	141700	543314	858	858	858	858	0
389	20240521	141600	543314	858	858	858	858	0
390	20240521	141500	543314	858	858	858	858	0
391	20240521	141400	543314	858	858	858	858	0
392	20240521	141300	543314	858	858	858	858	0
393	20240521	141200	543314	858	858	858	858	0
394	20240521	141100	543314	858	858	858	858	0
395	20240521	141000	543314	858	858	858	858	0
396	20240521	140900	543314	858	858	858	858	0
397	20240521	140800	543314	858	858	858	858	0
398	20240521	140700	543314	858	858	858	858	0
399	20240521	140600	543314	858	858	858	858	0
400	20240521	140500	543314	858	858	858	858	0
401	20240521	140400	543314	858	858	858	858	0
402	20240521	140300	543314	858	858	858	858	0
403	20240521	140200	543314	858	858	858	858	0
404	20240521	140100	543314	858	858	858	858	0
405	20240521	140000	543314	858	858	858	858	0
406	20240521	135900	543314	858	858	858	858	0
407	20240521	135800	543314	858	858	858	858	0
408	20240521	135700	543314	858	858	858	858	0
409	20240521	135600	543314	858	858	858	858	0
410	20240521	135500	543314	858	858	858	858	0
411	20240521	135400	543314	858	858	858	858	0
412	20240521	135300	543314	858	858	858	858	0
413	20240521	135200	543314	858	858	858	858	0
414	20240521	135100	543314	858	858	858	858	0
415	20240521	135000	543314	858	858	858	858	0
416	20240521	134900	543314	858	858	858	858	0
417	20240521	134800	543314	858	858	858	858	0
418	20240521	134700	543314	858	858	858	858	0
419	20240521	134600	543314	858	858	858	858	0
420	20240521	134500	543314	858	858	858	858	0
421	20240521	134400	543314	858	858	858	858	0
422	20240521	134300	543314	858	858	858	858	0
423	20240521	134200	543314	858	858	858	858	0
424	20240521	134100	543314	858	858	858	858	0
425	20240521	134000	543314	858	858	858	858	0
426	20240521	133900	543314	858	858	858	858	0
427	20240521	133800	543314	858	858	858	858	0
428	20240521	133700	543314	858	858	858	858	0
429	20240521	133600	543314	858	858	858	858	0
430	20240521	133500	543314	858	858	858	858	0
431	20240521	133400	543314	858	858	858	858	0
432	20240521	133300	543314	858	858	858	858	0
433	20240521	133200	543314	858	858	858	858	0
434	20240521	133100	543314	858	858	858	858	0
435	20240521	133000	543314	858	858	858	858	0
436	20240521	132900	543314	858	858	858	858	0
437	20240521	132800	543314	858	858	858	858	0
438	20240521	132700	543314	858	858	858	858	0
439	20240521	132600	543314	858	858	858	858	0
440	20240521	132500	543314	858	858	858	858	0
441	20240521	132400	543314	858	858	858	858	0
442	20240521	132300	543314	858	858	858	858	0
443	20240521	132200	543314	858	858	858	858	0
444	20240521	132100	543314	858	858	858	858	0
445	20240521	132000	543314	858	858	858	858	0
446	20240521	131900	543314	858	858	858	858	0
447	20240521	131800	543314	858	858	858	858	0
448	20240521	131700	543314	858	858	858	858	0
449	20240521	131600	543314	858	858	858	858	0
450	20240521	131500	543314	858	858	858	858	0
451	20240521	131400	543314	858	858	858	858	0
452	20240521	131300	543314	858	858	858	858	0
453	20240521	131200	543314	858	858	858	858	0
454	20240521	131100	543314	858	858	858	858	0
455	20240521	131000	543314	858	858	858	858	0
456	20240521	130900	543314	858	858	858	858	0
457	20240521	130800	543314	858	858	858	858	0
458	20240521	130700	543314	858	858	858	858	0
459	20240521	130600	543314	858	858	858	858	0
460	20240521	130500	543314	858	858	858	858	0
461	20240521	130400	543314	858	858	858	858	0
462	20240521	130300	543314	858	858	858	858	0
463	20240521	130200	543314	858	858	858	858	0
464	20240521	130100	543314	858	858	858	858	0
465	20240521	130000	543314	858	858	858	858	0
466	20240521	125900	543314	858	858	858	858	0
467	20240521	125800	543314	858	858	858	858	0
468	20240521	125700	543314	858	858	858	858	0
469	20240521	125600	543314	858	858	858	858	0
470	20240521	125500	543314	858	858	858	858	0
471	20240521	125400	543314	858	858	858	858	0
472	20240521	125300	543314	858	858	858	858	0
473	20240521	125200	543314	858	858	858	858	0
474	20240521	125100	543314	858	858	858	858	0
475	20240521	125000	543314	858	858	858	858	0
476	20240521	124900	543314	858	858	858	858	0
477	20240521	124800	543314	858	858	858	858	0
478	20240521	124700	543314	858	858	858	858	0
479	20240521	124600	543314	858	858	858	858	0
480	20240521	124500	543314	858	858	858	858	0
481	20240521	124400	543314	858	858	858	858	0
482	20240521	124300	543314	858	858	858	858	0
483	20240521	124200	543314	858	858	858	858	0
484	20240521	124100	543314	858	858	858	858	0
485	20240521	124000	543314	858	858	858	858	0
486	20240521	123900	543314	858	858	858	858	0
487	20240521	123800	543314	858	858	858	858	0
488	20240521	123700	543314	858	858	858	858	0
489	20240521	123600	543314	858	858	858	858	0
490	20240521	123500	543314	858	858	858	858	0
491	20240521	123400	543314	858	858	858	858	0
492	20240521	123300	543314	858	858	858	858	0
493	20240521	123200	543314	858	858	858	858	0
494	20240521	123100	543314	858	858	858	858	0
495	20240521	123000	543314	858	858	858	858	0
496	20240521	122900	543314	858	858	858	858	0
497	20240521	122800	543314	858	858	858	858	0
498	20240521	122700	543314	858	858	858	858	0
499	20240521	122600	543314	858	858	858	858	0
500	20240521	122500	543314	858	858	858	858	0
501	20240521	122400	543314	858	858	858	858	0
502	20240521	122300	543314	858	858	858	858	0
503	20240521	122200	543314	858	858	858	858	0
504	20240521	122100	543314	858	858	858	858	0
505	20240521	122000	543314	858	858	858	858	0
506	20240521	121900	543314	858	858	858	858	0
507	20240521	121800	543314	858	858	858	858	0
508	20240521	121700	543314	858	858	858	858	0
509	20240521	121600	543314	858	858	858	858	0
510	20240521	121500	543314	858	858	858	858	0
511	20240521	121400	543314	858	858	858	858	0
512	20240521	121300	543314	858	858	858	858	0
513	20240521	121200	543314	858	858	858	858	0
514	20240521	121100	543314	858	858	858	858	0
515	20240521	121000	543314	858	858	858	858	0
516	20240521	120900	543314	858	858	858	858	0
517	20240521	120800	543314	858	858	858	858	0
518	20240521	120700	543314	858	858	858	858	0
519	20240521	120600	543314	858	858	858	858	0
520	20240521	120500	543314	858	858	858	858	0
521	20240521	120400	543314	858	858	858	858	0
522	20240521	120300	543314	858	858	858	858	0
523	20240521	120200	543314	858	858	858	858	0
524	20240521	120100	543314	858	858	858	858	0
525	20240521	120000	543314	858	858	858	858	0
526	20240521	115900	543314	858	858	858	858	0
527	20240521	115800	543314	858	858	858	858	0
528	20240521	115700	543314	858	858	858	858	0
529	20240521	115600	543314	858	858	858	858	0
530	20240521	115500	543314	858	858	858	858	0
531	20240521	115400	543314	858	858	858	858	0
532	20240521	115300	543314	858	858	858	858	0
533	20240521	115200	543314	858	858	858	858	0
534	20240521	115100	543314	858	858	858	858	0
535	20240521	115000	543314	858	858	858	858	0
536	20240521	114900	543314	858	858	858	858	0
537	20240521	114800	543314	858	858	858	858	0
538	20240521	114700	543314	858	858	858	858	0
539	20240521	114600	543314	858	858	858	858	0
540	20240521	114500	543314	858	858	858	858	0
541	20240521	114400	543314	858	858	858	858	0
542	20240521	114300	543314	858	858	858	858	0
543	20240521	114200	543314	858	858	858	858	0
544	20240521	114100	543314	858	858	858	858	0
545	20240521	114000	543314	858	858	858	858	0
546	20240521	113900	543314	858	858	858	858	0
547	20240521	113800	543314	858	858	858	858	0
548	20240521	113700	543314	858	858	858	858	0
549	20240521	113600	543314	858	858	858	858	0
550	20240521	113500	543314	858	858	858	858	0
551	20240521	113400	543314	858	858	858	858	0
552	20240521	113300	543314	858	858	858	858	0
553	20240521	113200	543314	858	858	858	858	0
554	20240521	113100	543314	858	858	858	858	0
555	20240521	113000	543314	858	858	858	858	0
556	20240521	112900	543314	858	858	858	858	0
557	20240521	112800	543314	858	858	858	858	0
558	20240521	112700	543314	858	858	858	858	0
559	20240521	112600	543314	858	858	858	858	0
560	20240521	112500	543314	858	858	858	858	0
561	20240521	112400	543314	858	858	858	858	0
562	20240521	112300	543314	858	858	858	858	0
563	20240521	112200	543314	858	858	858	858	0
564	20240521	112100	543314	858	858	858	858	0
565	20240521	112000	543314	858	858	858	858	0
566	20240521	111900	543314	858	858	858	858	0
567	20240521	111800	543314	858	858	858	858	0
568	20240521	111700	543314	858	858	858	858	0
569	20240521	111600	543314	858	858	858	858	0
570	20240521	111500	543314	858	858	858	858	0
571	20240521	111400	543314	858	858	858	858	0
572	20240521	111300	543314	858	858	858	858	0
573	20240521	111200	543314	858	858	858	858	0
574	20240521	111100	543314	858	858	858	858	0
575	20240521	111000	543314	858	858	858	858	0
576	20240521	110900	543314	858	858	858	858	0
577	20240521	110800	543314	858	858	858	858	0
578	20240521	110700	543314	858	858	858	858	0
579	20240521	110600	543314	858	858	858	858	0
580	20240521	110500	543314	858	858	858	858	133
581	20240521	110400	429200	858	858	858	858	200
582	20240521	110300	257600	858	858	858	858	0
583	20240521	110200	257600	858	858	858	858	0
584	20240521	110100	257600	858	858	858	858	0
585	20240521	110000	257600	858	858	858	858	0
586	20240521	105900	257600	858	858	858	858	0
587	20240521	105800	257600	858	858	858	858	0
588	20240521	105700	257600	858	858	858	858	0
589	20240521	105600	257600	858	858	858	858	0
590	20240521	105500	257600	858	858	858	858	100
591	20240521	105400	171800	858	858	858	858	0
592	20240521	105300	171800	858	858	858	858	0
593	20240521	105200	171800	858	858	858	858	0
594	20240521	105100	171800	858	858	858	858	0
595	20240521	105000	171800	858	858	858	858	0
596	20240521	104900	171800	858	858	858	858	0
597	20240521	104800	171800	858	858	858	858	0
598	20240521	104700	171800	858	858	858	858	0
599	20240521	104600	171800	858	858	858	858	0
600	20240521	104500	171800	858	858	858	858	0
601	20240521	104400	171800	858	858	858	858	0
602	20240521	104300	171800	858	858	858	858	0
603	20240521	104200	171800	858	858	858	858	0
604	20240521	104100	171800	858	858	858	858	0
605	20240521	104000	171800	858	858	858	858	0
606	20240521	103900	171800	858	858	858	858	0
607	20240521	103800	171800	858	858	858	858	0
608	20240521	103700	171800	858	858	858	858	0
609	20240521	103600	171800	858	858	858	858	0
610	20240521	103500	171800	858	858	858	858	0
611	20240521	103400	171800	858	858	858	858	0
612	20240521	103300	171800	858	858	858	858	0
613	20240521	103200	171800	858	858	858	858	0
614	20240521	103100	171800	858	858	858	858	0
615	20240521	103000	171800	858	858	858	858	0
616	20240521	102900	171800	858	858	858	858	0
617	20240521	102800	171800	858	858	858	858	0
618	20240521	102700	171800	858	858	858	858	0
619	20240521	102600	171800	858	858	858	858	0
620	20240521	102500	171800	858	858	858	858	0
621	20240521	102400	171800	858	858	858	858	0
622	20240521	102300	171800	858	858	858	858	0
623	20240521	102200	171800	858	858	858	858	0
624	20240521	102100	171800	858	858	858	858	0
625	20240521	102000	171800	858	858	858	858	0
626	20240521	101900	171800	858	858	858	858	0
627	20240521	101800	171800	858	858	858	858	0
628	20240521	101700	171800	858	858	858	858	0
629	20240521	101600	171800	858	858	858	858	0
630	20240521	101500	171800	858	858	858	858	0
631	20240521	101400	171800	858	858	858	858	0
632	20240521	101300	171800	858	858	858	858	0
633	20240521	101200	171800	858	858	858	858	0
634	20240521	101100	171800	858	858	858	858	0
635	20240521	101000	171800	858	858	858	858	0
636	20240521	100900	171800	858	858	858	858	0
637	20240521	100800	171800	858	858	858	858	0
638	20240521	100700	171800	858	858	858	858	0
639	20240521	100600	171800	858	858	858	858	0
640	20240521	100500	171800	858	858	858	858	0
641	20240521	100400	171800	858	858	858	858	0
642	20240521	100300	171800	858	858	858	858	0
643	20240521	100200	171800	858	858	858	858	0
644	20240521	100100	171800	858	858	858	858	0
645	20240521	100000	171800	858	858	858	858	0
646	20240521	095900	171800	858	858	858	858	0
647	20240521	095800	171800	858	858	858	858	0
648	20240521	095700	171800	858	858	858	858	0
649	20240521	095600	171800	858	858	858	858	0
650	20240521	095500	171800	858	858	858	858	0
651	20240521	095400	171800	858	858	858	858	0
652	20240521	095300	171800	858	858	858	858	0
653	20240521	095200	171800	858	858	858	858	0
654	20240521	095100	171800	858	858	858	858	0
655	20240521	095000	171800	858	858	858	858	0
656	20240521	094900	171800	858	858	858	858	0
657	20240521	094800	171800	858	858	858	858	0
658	20240521	094700	171800	858	858	858	858	0
659	20240521	094600	171800	858	858	858	858	0
660	20240521	094500	171800	858	858	858	858	0
661	20240521	094400	171800	858	858	858	858	0
662	20240521	094300	171800	858	858	858	858	0
663	20240521	094200	171800	858	858	858	858	0
664	20240521	094100	171800	858	858	858	858	0
665	20240521	094000	171800	858	858	858	858	0
666	20240521	093900	171800	858	858	858	858	0
667	20240521	093800	171800	858	858	858	858	0
668	20240521	093700	171800	858	858	858	858	0
669	20240521	093600	171800	858	858	858	858	0
670	20240521	093500	171800	858	858	858	858	0
671	20240521	093400	171800	858	858	858	858	0
672	20240521	093300	171800	858	858	858	858	0
673	20240521	093200	171800	858	858	858	858	0
674	20240521	093100	171800	858	858	858	858	0
675	20240521	093000	171800	858	858	858	858	0
676	20240521	092900	171800	858	858	858	858	0
677	20240521	092800	171800	858	858	858	858	0
678	20240521	092700	171800	858	858	858	858	0
679	20240521	092600	171800	858	858	858	858	0
680	20240521	092500	171800	858	858	858	858	0
681	20240521	092400	171800	858	858	858	858	0
682	20240521	092300	171800	858	858	858	858	0
683	20240521	092200	171800	858	858	858	858	0
684	20240521	092100	171800	858	858	858	858	0
685	20240521	092000	171800	858	858	858	858	0
686	20240521	091900	171800	858	858	858	858	0
687	20240521	091800	171800	858	858	858	858	0
688	20240521	091700	171800	858	858	858	858	0
689	20240521	091600	171800	858	858	858	858	0
690	20240521	091500	171800	858	858	858	858	0
691	20240521	091400	171800	858	858	858	858	0
692	20240521	091300	171800	858	858	858	858	100
693	20240521	091200	86000	860	860	860	860	0
694	20240521	091100	86000	860	860	860	860	0
695	20240521	091000	86000	860	860	860	860	0
696	20240521	090900	86000	860	860	860	860	0
697	20240521	090800	86000	860	860	860	860	0
698	20240521	090700	86000	860	860	860	860	0
699	20240521	090600	86000	860	860	860	860	0
700	20240521	090500	86000	860	860	860	860	0
701	20240521	090400	86000	860	860	860	860	0
702	20240521	090300	86000	860	860	860	860	0
703	20240521	090200	86000	860	860	860	860	0
704	20240521	090100	86000	860	860	860	860	0
705	20240521	090000	86000	860	860	860	860	100