KissMeData/033050/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191300	228222204	928	928	928	928	13421
3	20240513	191200	228222204	928	928	928	928	0
4	20240513	191100	228222204	928	928	928	928	0
5	20240513	191000	228222204	928	928	928	928	0
6	20240513	190900	228222204	928	928	928	928	0
7	20240513	190800	228222204	928	928	928	928	0
8	20240513	190700	228222204	928	928	928	928	0
9	20240513	190600	228222204	928	928	928	928	0
10	20240513	190500	228222204	928	928	928	928	0
11	20240513	190400	228222204	928	928	928	928	0
12	20240513	190300	228222204	928	928	928	928	0
13	20240513	190200	228222204	928	928	928	928	0
14	20240513	190100	228222204	928	928	928	928	0
15	20240513	190000	228222204	928	928	928	928	0
16	20240513	185900	228222204	928	928	928	928	0
17	20240513	185800	228222204	928	928	928	928	0
18	20240513	185700	228222204	928	928	928	928	0
19	20240513	185600	228222204	928	928	928	928	0
20	20240513	185500	228222204	928	928	928	928	0
21	20240513	185400	228222204	928	928	928	928	0
22	20240513	185300	228222204	928	928	928	928	0
23	20240513	185200	228222204	928	928	928	928	0
24	20240513	185100	228222204	928	928	928	928	0
25	20240513	185000	228222204	928	928	928	928	0
26	20240513	184900	228222204	928	928	928	928	0
27	20240513	184800	228222204	928	928	928	928	0
28	20240513	184700	228222204	928	928	928	928	0
29	20240513	184600	228222204	928	928	928	928	0
30	20240513	184500	228222204	928	928	928	928	0
31	20240513	184400	228222204	928	928	928	928	0
32	20240513	184300	228222204	928	928	928	928	13421
33	20240513	184200	228222204	928	928	928	928	0
34	20240513	184100	228222204	928	928	928	928	0
35	20240513	184000	228222204	928	928	928	928	0
36	20240513	183900	228222204	928	928	928	928	0
37	20240513	183800	228222204	928	928	928	928	0
38	20240513	183700	228222204	928	928	928	928	0
39	20240513	183600	228222204	928	928	928	928	0
40	20240513	183500	228222204	928	928	928	928	0
41	20240513	183400	228222204	928	928	928	928	0
42	20240513	183300	228222204	928	928	928	928	0
43	20240513	183200	228222204	928	928	928	928	0
44	20240513	183100	228222204	928	928	928	928	0
45	20240513	183000	228222204	928	928	928	928	0
46	20240513	182900	228222204	928	928	928	928	0
47	20240513	182800	228222204	928	928	928	928	0
48	20240513	182700	228222204	928	928	928	928	0
49	20240513	182600	228222204	928	928	928	928	0
50	20240513	182500	228222204	928	928	928	928	0
51	20240513	182400	228222204	928	928	928	928	0
52	20240513	182300	228222204	928	928	928	928	0
53	20240513	182200	228222204	928	928	928	928	0
54	20240513	182100	228222204	928	928	928	928	0
55	20240513	182000	228222204	928	928	928	928	0
56	20240513	181900	228222204	928	928	928	928	0
57	20240513	181800	228222204	928	928	928	928	0
58	20240513	181700	228222204	928	928	928	928	0
59	20240513	181600	228222204	928	928	928	928	0
60	20240513	181500	228222204	928	928	928	928	0
61	20240513	181400	228222204	928	928	928	928	0
62	20240513	181300	228222204	928	928	928	928	13421
63	20240513	181200	228222204	928	928	928	928	0
64	20240513	181100	228222204	928	928	928	928	0
65	20240513	181000	228222204	928	928	928	928	0
66	20240513	180900	228222204	928	928	928	928	0
67	20240513	180800	228222204	928	928	928	928	0
68	20240513	180700	228222204	928	928	928	928	0
69	20240513	180600	228222204	928	928	928	928	0
70	20240513	180500	228222204	928	928	928	928	0
71	20240513	180400	228222204	928	928	928	928	0
72	20240513	180300	228222204	928	928	928	928	0
73	20240513	180200	228222204	928	928	928	928	0
74	20240513	180100	228222204	928	928	928	928	0
75	20240513	180000	228222204	928	928	928	928	0
76	20240513	175900	228222204	928	928	928	928	0
77	20240513	175800	228222204	928	928	928	928	0
78	20240513	175700	228222204	928	928	928	928	0
79	20240513	175600	228222204	928	928	928	928	0
80	20240513	175500	228222204	928	928	928	928	0
81	20240513	175400	228222204	928	928	928	928	0
82	20240513	175300	228222204	928	928	928	928	0
83	20240513	175200	228222204	928	928	928	928	0
84	20240513	175100	228222204	928	928	928	928	0
85	20240513	175000	228222204	928	928	928	928	0
86	20240513	174900	228222204	928	928	928	928	0
87	20240513	174800	228222204	928	928	928	928	0
88	20240513	174700	228222204	928	928	928	928	0
89	20240513	174600	228222204	928	928	928	928	0
90	20240513	174500	228222204	928	928	928	928	0
91	20240513	174400	228222204	928	928	928	928	0
92	20240513	174300	228222204	928	928	928	928	13421
93	20240513	174200	228222204	928	928	928	928	0
94	20240513	174100	228222204	928	928	928	928	0
95	20240513	174000	228222204	928	928	928	928	0
96	20240513	173900	228222204	928	928	928	928	0
97	20240513	173800	228222204	928	928	928	928	0
98	20240513	173700	228222204	928	928	928	928	0
99	20240513	173600	228222204	928	928	928	928	0
100	20240513	173500	228222204	928	928	928	928	0
101	20240513	173400	228222204	928	928	928	928	0
102	20240513	173300	228222204	928	928	928	928	0
103	20240513	173200	228222204	928	928	928	928	0
104	20240513	173100	228222204	928	928	928	928	0
105	20240513	173000	228222204	928	928	928	928	0
106	20240513	172900	228222204	928	928	928	928	0
107	20240513	172800	228222204	928	928	928	928	0
108	20240513	172700	228222204	928	928	928	928	0
109	20240513	172600	228222204	928	928	928	928	0
110	20240513	172500	228222204	928	928	928	928	0
111	20240513	172400	228222204	928	928	928	928	0
112	20240513	172300	228222204	928	928	928	928	0
113	20240513	172200	228222204	928	928	928	928	0
114	20240513	172100	228222204	928	928	928	928	0
115	20240513	172000	228222204	928	928	928	928	0
116	20240513	171900	228222204	928	928	928	928	0
117	20240513	171800	228222204	928	928	928	928	0
118	20240513	171700	228222204	928	928	928	928	0
119	20240513	171600	228222204	928	928	928	928	0
120	20240513	171500	228222204	928	928	928	928	0
121	20240513	171400	228222204	928	928	928	928	0
122	20240513	171300	228222204	928	928	928	928	13421
123	20240513	171200	228222204	928	928	928	928	0
124	20240513	171100	228222204	928	928	928	928	0
125	20240513	171000	228222204	928	928	928	928	0
126	20240513	170900	228222204	928	928	928	928	0
127	20240513	170800	228222204	928	928	928	928	0
128	20240513	170700	228222204	928	928	928	928	0
129	20240513	170600	228222204	928	928	928	928	0
130	20240513	170500	228222204	928	928	928	928	0
131	20240513	170400	228222204	928	928	928	928	0
132	20240513	170300	228222204	928	928	928	928	0
133	20240513	170200	228222204	928	928	928	928	0
134	20240513	170100	228222204	928	928	928	928	0
135	20240513	170000	228222204	928	928	928	928	0
136	20240513	165900	228222204	928	928	928	928	0
137	20240513	165800	228222204	928	928	928	928	0
138	20240513	165700	228222204	928	928	928	928	0
139	20240513	165600	228222204	928	928	928	928	0
140	20240513	165500	228222204	928	928	928	928	0
141	20240513	165400	228222204	928	928	928	928	0
142	20240513	165300	228222204	928	928	928	928	0
143	20240513	165200	228222204	928	928	928	928	0
144	20240513	165100	228222204	928	928	928	928	0
145	20240513	165000	228222204	928	928	928	928	0
146	20240513	164900	228222204	928	928	928	928	0
147	20240513	164800	228222204	928	928	928	928	0
148	20240513	164700	228222204	928	928	928	928	0
149	20240513	164600	228222204	928	928	928	928	0
150	20240513	164500	228222204	928	928	928	928	0
151	20240513	164400	228222204	928	928	928	928	0
152	20240513	164300	228222204	928	928	928	928	13421
153	20240513	164200	228222204	928	928	928	928	0
154	20240513	164100	228222204	928	928	928	928	0
155	20240513	164000	228222204	928	928	928	928	0
156	20240513	163900	228222204	928	928	928	928	0
157	20240513	163800	228222204	928	928	928	928	0
158	20240513	163700	228222204	928	928	928	928	0
159	20240513	163600	228222204	928	928	928	928	0
160	20240513	163500	228222204	928	928	928	928	0
161	20240513	163400	228222204	928	928	928	928	0
162	20240513	163300	228222204	928	928	928	928	0
163	20240513	163200	228222204	928	928	928	928	0
164	20240513	163100	228222204	928	928	928	928	0
165	20240513	163000	228222204	928	928	928	928	0
166	20240513	162900	228222204	928	928	928	928	0
167	20240513	162800	228222204	928	928	928	928	0
168	20240513	162700	228222204	928	928	928	928	0
169	20240513	162600	228222204	928	928	928	928	0
170	20240513	162500	228222204	928	928	928	928	0
171	20240513	162400	228222204	928	928	928	928	0
172	20240513	162300	228222204	928	928	928	928	0
173	20240513	162200	228222204	928	928	928	928	0
174	20240513	162100	228222204	928	928	928	928	0
175	20240513	162000	228222204	928	928	928	928	0
176	20240513	161900	228222204	928	928	928	928	0
177	20240513	161800	228222204	928	928	928	928	0
178	20240513	161700	228222204	928	928	928	928	0
179	20240513	161600	228222204	928	928	928	928	0
180	20240513	161500	228222204	928	928	928	928	0
181	20240513	161400	228222204	928	928	928	928	0
182	20240513	161300	228222204	928	928	928	928	13421
183	20240513	161200	228222204	928	928	928	928	0
184	20240513	161100	228222204	928	928	928	928	0
185	20240513	161000	228222204	928	928	928	928	0
186	20240513	160900	228222204	928	928	928	928	0
187	20240513	160800	228222204	928	928	928	928	0
188	20240513	160700	228222204	928	928	928	928	0
189	20240513	160600	228222204	928	928	928	928	0
190	20240513	160500	228222204	928	928	928	928	0
191	20240513	160400	228222204	928	928	928	928	0
192	20240513	160300	228222204	928	928	928	928	0
193	20240513	160200	228222204	928	928	928	928	0
194	20240513	160100	228222204	928	928	928	928	0
195	20240513	160000	228222204	928	928	928	928	0
196	20240513	155900	228222204	928	928	928	928	0
197	20240513	155800	228222204	928	928	928	928	0
198	20240513	155700	228222204	928	928	928	928	0
199	20240513	155600	228222204	928	928	928	928	0
200	20240513	155500	228222204	928	928	928	928	0
201	20240513	155400	228222204	928	928	928	928	0
202	20240513	155300	228222204	928	928	928	928	0
203	20240513	155200	228222204	928	928	928	928	0
204	20240513	155100	228222204	928	928	928	928	0
205	20240513	155000	228222204	928	928	928	928	0
206	20240513	154900	228222204	928	928	928	928	0
207	20240513	154800	228222204	928	928	928	928	0
208	20240513	154700	228222204	928	928	928	928	0
209	20240513	154600	228222204	928	928	928	928	0
210	20240513	154500	228222204	928	928	928	928	0
211	20240513	154400	228222204	928	928	928	928	0
212	20240513	154300	228222204	928	928	928	928	13421
213	20240513	154200	228222204	928	928	928	928	0
214	20240513	154100	228222204	928	928	928	928	0
215	20240513	154000	228222204	928	928	928	928	0
216	20240513	153900	228222204	928	928	928	928	0
217	20240513	153800	228222204	928	928	928	928	0
218	20240513	153700	228222204	928	928	928	928	0
219	20240513	153600	228222204	928	928	928	928	0
220	20240513	153500	228222204	928	928	928	928	0
221	20240513	153400	228222204	928	928	928	928	0
222	20240513	153300	228222204	928	928	928	928	0
223	20240513	153200	228222204	928	928	928	928	0
224	20240513	153100	228222204	928	928	928	928	0
225	20240513	153000	228222204	928	928	928	928	13421
226	20240513	152900	215767516	939	939	939	939	0
227	20240513	152800	215767516	939	939	939	939	0
228	20240513	152700	215767516	939	939	939	939	0
229	20240513	152600	215767516	939	939	939	939	0
230	20240513	152500	215767516	939	939	939	939	0
231	20240513	152400	215767516	939	939	939	939	0
232	20240513	152300	215767516	939	939	939	939	0
233	20240513	152200	215767516	939	939	939	939	0
234	20240513	152100	215767516	939	939	939	939	0
235	20240513	152000	215767516	939	939	939	939	0
236	20240513	151900	215767516	939	938	946	930	13032
237	20240513	151800	203646026	929	942	948	929	47908
238	20240513	151700	158858189	941	944	944	941	526
239	20240513	151600	158363210	941	947	948	941	14828
240	20240513	151500	144402083	947	951	951	947	734
241	20240513	151400	143706977	951	951	952	947	8453
242	20240513	151300	135659972	950	950	950	950	1
243	20240513	151200	135659022	948	954	956	935	3795
244	20240513	151100	132105176	944	949	949	944	2653
245	20240513	151000	129598789	949	953	953	949	2765
246	20240513	150900	126973952	952	960	960	952	10593
247	20240513	150800	116873989	963	963	963	963	10
248	20240513	150700	116864359	964	964	964	964	0
249	20240513	150600	116864359	964	964	964	964	0
250	20240513	150500	116864359	964	964	964	964	0
251	20240513	150400	116864359	964	964	964	964	1
252	20240513	150300	116863395	964	963	964	963	18
253	20240513	150200	116846051	962	962	962	962	25
254	20240513	150100	116822001	959	959	959	959	0
255	20240513	150000	116822001	959	961	961	959	285
256	20240513	145900	116548636	959	959	959	959	0
257	20240513	145800	116548636	959	959	959	959	0
258	20240513	145700	116548636	959	959	959	959	0
259	20240513	145600	116548636	959	959	959	959	1
260	20240513	145500	116547677	963	963	963	963	0
261	20240513	145400	116547677	963	963	963	963	3
262	20240513	145300	116544788	960	960	960	960	0
263	20240513	145200	116544788	960	960	960	960	0
264	20240513	145100	116544788	960	961	961	960	1270
265	20240513	145000	115325338	963	963	963	963	0
266	20240513	144900	115325338	963	963	963	963	0
267	20240513	144800	115325338	963	964	964	963	397
268	20240513	144700	114942645	964	965	965	964	100
269	20240513	144600	114846226	965	965	965	965	0
270	20240513	144500	114846226	965	965	965	965	100
271	20240513	144400	114749726	965	965	965	965	26
272	20240513	144300	114724636	965	965	965	965	0
273	20240513	144200	114724636	965	965	965	965	15
274	20240513	144100	114710161	965	965	965	965	0
275	20240513	144000	114710161	965	965	965	965	11
276	20240513	143900	114699546	964	964	964	964	0
277	20240513	143800	114699546	964	964	964	964	0
278	20240513	143700	114699546	964	964	964	964	0
279	20240513	143600	114699546	964	964	964	964	26
280	20240513	143500	114674482	964	964	964	964	930
281	20240513	143400	113777962	964	964	964	964	0
282	20240513	143300	113777962	964	964	964	964	0
283	20240513	143200	113777962	964	964	964	964	0
284	20240513	143100	113777962	964	964	964	964	49
285	20240513	143000	113730726	964	964	964	964	102
286	20240513	142900	113632398	964	964	964	964	0
287	20240513	142800	113632398	964	964	964	964	0
288	20240513	142700	113632398	964	964	964	964	0
289	20240513	142600	113632398	964	964	964	964	0
290	20240513	142500	113632398	964	964	964	964	0
291	20240513	142400	113632398	964	964	964	964	0
292	20240513	142300	113632398	964	964	964	964	30
293	20240513	142200	113603478	965	965	965	965	21
294	20240513	142100	113583213	965	965	965	965	0
295	20240513	142000	113583213	965	965	965	965	172
296	20240513	141900	113417233	965	965	965	965	96
297	20240513	141800	113324593	965	965	965	965	111
298	20240513	141700	113217478	965	965	965	965	0
299	20240513	141600	113217478	965	965	965	965	0
300	20240513	141500	113217478	965	965	965	965	0
301	20240513	141400	113217478	965	966	966	965	211
302	20240513	141300	113013858	967	967	967	967	3
303	20240513	141200	113010957	965	965	965	965	0
304	20240513	141100	113010957	965	965	965	965	0
305	20240513	141000	113010957	965	965	965	965	0
306	20240513	140900	113010957	965	965	965	965	0
307	20240513	140800	113010957	965	965	965	965	0
308	20240513	140700	113010957	965	965	965	965	0
309	20240513	140600	113010957	965	965	965	965	0
310	20240513	140500	113010957	965	965	965	965	700
311	20240513	140400	112335457	965	965	965	965	0
312	20240513	140300	112335457	965	965	965	965	0
313	20240513	140200	112335457	965	965	965	965	50
314	20240513	140100	112287207	964	964	964	964	0
315	20240513	140000	112287207	964	964	964	964	25
316	20240513	135900	112263107	961	961	961	961	0
317	20240513	135800	112263107	961	961	961	961	0
318	20240513	135700	112263107	961	961	961	961	0
319	20240513	135600	112263107	961	961	961	961	0
320	20240513	135500	112263107	961	961	961	961	0
321	20240513	135400	112263107	961	961	961	961	0
322	20240513	135300	112263107	961	968	968	961	175
323	20240513	135200	112094824	970	970	970	970	0
324	20240513	135100	112094824	970	970	970	970	0
325	20240513	135000	112094824	970	970	970	970	0
326	20240513	134900	112094824	970	970	970	970	111
327	20240513	134800	111987154	970	970	970	970	1
328	20240513	134700	111986184	970	965	970	965	2999
329	20240513	134600	109078745	966	966	966	966	0
330	20240513	134500	109078745	966	966	966	966	0
331	20240513	134400	109078745	966	966	966	966	0
332	20240513	134300	109078745	966	966	966	966	0
333	20240513	134200	109078745	966	966	966	966	0
334	20240513	134100	109078745	966	966	966	966	0
335	20240513	134000	109078745	966	966	966	966	172
336	20240513	133900	108912593	966	966	966	966	0
337	20240513	133800	108912593	966	966	966	966	0
338	20240513	133700	108912593	966	966	966	966	0
339	20240513	133600	108912593	966	966	966	966	0
340	20240513	133500	108912593	966	966	966	966	2
341	20240513	133400	108910661	967	967	967	967	0
342	20240513	133300	108910661	967	967	967	967	0
343	20240513	133200	108910661	967	967	967	967	0
344	20240513	133100	108910661	967	967	967	967	0
345	20240513	133000	108910661	967	967	967	967	0
346	20240513	132900	108910661	967	967	967	967	0
347	20240513	132800	108910661	967	967	967	967	0
348	20240513	132700	108910661	967	967	967	967	0
349	20240513	132600	108910661	967	967	968	966	33
350	20240513	132500	108878758	968	967	968	967	44
351	20240513	132400	108836206	968	967	968	967	33
352	20240513	132300	108804292	968	958	968	958	254
353	20240513	132200	108559974	960	960	960	960	0
354	20240513	132100	108559974	960	960	960	960	0
355	20240513	132000	108559974	960	960	960	960	172
356	20240513	131900	108394854	959	959	959	959	0
357	20240513	131800	108394854	959	959	959	959	0
358	20240513	131700	108394854	959	959	959	959	0
359	20240513	131600	108394854	959	959	959	959	1582
360	20240513	131500	106877716	960	960	960	960	1980
361	20240513	131400	104976916	960	960	960	960	0
362	20240513	131300	104976916	960	960	960	960	0
363	20240513	131200	104976916	960	960	960	960	0
364	20240513	131100	104976916	960	960	960	960	0
365	20240513	131000	104976916	960	960	960	960	0
366	20240513	130900	104976916	960	960	960	960	0
367	20240513	130800	104976916	960	960	960	960	0
368	20240513	130700	104976916	960	960	960	960	0
369	20240513	130600	104976916	960	960	960	960	0
370	20240513	130500	104976916	960	960	960	960	21
371	20240513	130400	104956756	962	962	962	962	0
372	20240513	130300	104956756	962	963	963	962	281
373	20240513	130200	104686179	963	963	963	963	0
374	20240513	130100	104686179	963	963	963	963	0
375	20240513	130000	104686179	963	960	963	960	3172
376	20240513	125900	101634218	960	960	960	960	0
377	20240513	125800	101634218	960	960	960	960	1
378	20240513	125700	101633258	959	959	959	959	0
379	20240513	125600	101633258	959	959	959	959	25
380	20240513	125500	101609283	959	959	959	959	0
381	20240513	125400	101609283	959	959	959	959	0
382	20240513	125300	101609283	959	959	959	959	0
383	20240513	125200	101609283	959	959	959	959	0
384	20240513	125100	101609283	959	959	959	959	25
385	20240513	125000	101585308	959	958	959	958	52
386	20240513	124900	101535466	960	960	960	960	0
387	20240513	124800	101535466	960	960	960	960	0
388	20240513	124700	101535466	960	960	960	960	0
389	20240513	124600	101535466	960	960	960	960	0
390	20240513	124500	101535466	960	960	960	960	0
391	20240513	124400	101535466	960	960	960	960	0
392	20240513	124300	101535466	960	960	960	960	0
393	20240513	124200	101535466	960	960	960	960	0
394	20240513	124100	101535466	960	960	960	960	0
395	20240513	124000	101535466	960	961	961	960	2053
396	20240513	123900	99564414	960	960	960	960	0
397	20240513	123800	99564414	960	960	960	960	4128
398	20240513	123700	95601534	959	959	959	959	1244
399	20240513	123600	94408538	959	957	959	957	3730
400	20240513	123500	90831720	959	959	959	959	0
401	20240513	123400	90831720	959	956	959	956	1000
402	20240513	123300	89873041	955	955	955	955	0
403	20240513	123200	89873041	955	955	955	955	0
404	20240513	123100	89873041	955	955	955	955	216
405	20240513	123000	89666761	955	955	955	955	0
406	20240513	122900	89666761	955	955	955	955	0
407	20240513	122800	89666761	955	955	955	955	0
408	20240513	122700	89666761	955	955	955	955	0
409	20240513	122600	89666761	955	955	955	955	26
410	20240513	122500	89641931	955	955	955	955	26
411	20240513	122400	89617101	956	956	956	956	0
412	20240513	122300	89617101	956	956	956	956	0
413	20240513	122200	89617101	956	956	956	956	0
414	20240513	122100	89617101	956	956	956	956	0
415	20240513	122000	89617101	956	956	956	956	172
416	20240513	121900	89452669	954	954	954	954	0
417	20240513	121800	89452669	954	950	954	950	80
418	20240513	121700	89376635	949	949	949	949	0
419	20240513	121600	89376635	949	949	949	949	26
420	20240513	121500	89351961	949	949	949	949	0
421	20240513	121400	89351961	949	949	949	949	80
422	20240513	121300	89276041	949	949	949	949	0
423	20240513	121200	89276041	949	949	949	949	301
424	20240513	121100	88990392	949	949	949	949	26
425	20240513	121000	88965718	949	949	949	949	0
426	20240513	120900	88965718	949	949	949	949	26
427	20240513	120800	88941044	952	952	952	952	0
428	20240513	120700	88941044	952	952	952	952	0
429	20240513	120600	88941044	952	952	952	952	0
430	20240513	120500	88941044	952	952	952	952	0
431	20240513	120400	88941044	952	952	952	952	0
432	20240513	120300	88941044	952	952	952	952	0
433	20240513	120200	88941044	952	952	952	952	0
434	20240513	120100	88941044	952	952	952	952	0
435	20240513	120000	88941044	952	952	952	952	172
436	20240513	115900	88777300	952	952	952	952	185
437	20240513	115800	88601180	953	953	953	953	0
438	20240513	115700	88601180	953	952	953	952	50
439	20240513	115600	88553555	952	952	952	952	0
440	20240513	115500	88553555	952	952	952	952	0
441	20240513	115400	88553555	952	952	952	952	0
442	20240513	115300	88553555	952	951	952	951	1213
443	20240513	115200	87399990	950	946	950	946	172
444	20240513	115100	87236745	945	945	945	945	13
445	20240513	115000	87224460	944	944	944	944	0
446	20240513	114900	87224460	944	944	944	944	0
447	20240513	114800	87224460	944	944	944	944	0
448	20240513	114700	87224460	944	944	944	944	0
449	20240513	114600	87224460	944	944	944	944	26
450	20240513	114500	87199916	945	942	945	942	181
451	20240513	114400	87028874	945	945	945	945	0
452	20240513	114300	87028874	945	945	945	945	0
453	20240513	114200	87028874	945	945	945	945	0
454	20240513	114100	87028874	945	945	945	945	0
455	20240513	114000	87028874	945	945	945	945	172
456	20240513	113900	86866334	941	941	941	941	0
457	20240513	113800	86866334	941	941	941	941	0
458	20240513	113700	86866334	941	941	941	941	0
459	20240513	113600	86866334	941	941	941	941	48
460	20240513	113500	86821166	941	941	941	941	0
461	20240513	113400	86821166	941	941	941	941	0
462	20240513	113300	86821166	941	941	941	941	0
463	20240513	113200	86821166	941	941	941	941	0
464	20240513	113100	86821166	941	941	941	941	153
465	20240513	113000	86677193	941	941	941	941	0
466	20240513	112900	86677193	941	941	941	941	0
467	20240513	112800	86677193	941	941	941	941	0
468	20240513	112700	86677193	941	941	941	941	0
469	20240513	112600	86677193	941	941	941	941	0
470	20240513	112500	86677193	941	944	951	941	1709
471	20240513	112400	85053912	935	935	935	935	4
472	20240513	112300	85050172	935	943	943	935	7071
473	20240513	112200	78426083	943	943	943	943	1679
474	20240513	112100	76842786	944	951	951	944	7800
475	20240513	112000	69474593	962	960	962	943	4031
476	20240513	111900	65658300	960	955	960	952	1411
477	20240513	111800	64314345	955	959	959	955	1340
478	20240513	111700	63033756	959	959	959	959	6
479	20240513	111600	63028002	959	959	959	959	0
480	20240513	111500	63028002	959	959	959	959	0
481	20240513	111400	63028002	959	959	959	959	20
482	20240513	111300	63008822	956	956	956	956	0
483	20240513	111200	63008822	956	956	956	956	0
484	20240513	111100	63008822	956	956	956	956	0
485	20240513	111000	63008822	956	956	956	956	0
486	20240513	110900	63008822	956	956	956	956	0
487	20240513	110800	63008822	956	956	956	956	193
488	20240513	110700	62824314	956	956	956	956	0
489	20240513	110600	62824314	956	956	956	956	0
490	20240513	110500	62824314	956	956	956	956	0
491	20240513	110400	62824314	956	956	956	956	0
492	20240513	110300	62824314	956	956	956	956	0
493	20240513	110200	62824314	956	956	956	956	0
494	20240513	110100	62824314	956	956	956	956	0
495	20240513	110000	62824314	956	956	956	956	100
496	20240513	105900	62728714	955	955	955	955	24
497	20240513	105800	62705794	955	955	955	955	22
498	20240513	105700	62684784	957	957	957	957	0
499	20240513	105600	62684784	957	957	957	957	332
500	20240513	105500	62367060	955	955	955	955	0
501	20240513	105400	62367060	955	955	955	955	0
502	20240513	105300	62367060	955	955	955	955	0
503	20240513	105200	62367060	955	955	955	955	0
504	20240513	105100	62367060	955	956	956	955	2000
505	20240513	105000	60456060	954	954	954	954	0
506	20240513	104900	60456060	954	954	954	954	0
507	20240513	104800	60456060	954	954	954	954	0
508	20240513	104700	60456060	954	954	954	954	0
509	20240513	104600	60456060	954	954	954	954	0
510	20240513	104500	60456060	954	954	954	954	0
511	20240513	104400	60456060	954	954	954	954	0
512	20240513	104300	60456060	954	955	955	954	500
513	20240513	104200	59979005	955	956	956	955	1000
514	20240513	104100	59023951	956	957	957	956	1000
515	20240513	104000	58067526	960	960	960	960	172
516	20240513	103900	57902406	957	957	957	957	655
517	20240513	103800	57275571	961	961	961	961	0
518	20240513	103700	57275571	961	961	961	961	0
519	20240513	103600	57275571	961	961	961	961	0
520	20240513	103500	57275571	961	961	961	961	0
521	20240513	103400	57275571	961	961	961	961	0
522	20240513	103300	57275571	961	961	961	961	0
523	20240513	103200	57275571	961	961	961	961	0
524	20240513	103100	57275571	961	961	961	961	0
525	20240513	103000	57275571	961	961	961	961	0
526	20240513	102900	57275571	961	961	961	961	1
527	20240513	102800	57274610	957	958	958	957	2000
528	20240513	102700	55359610	961	959	961	959	2
529	20240513	102600	55357690	961	960	961	960	100
530	20240513	102500	55261616	961	961	961	961	0
531	20240513	102400	55261616	961	961	961	961	0
532	20240513	102300	55261616	961	961	961	961	0
533	20240513	102200	55261616	961	960	961	960	27
534	20240513	102100	55235695	960	960	960	960	0
535	20240513	102000	55235695	960	960	960	960	172
536	20240513	101900	55070575	960	958	961	958	1004
537	20240513	101800	54108734	961	961	961	961	678
538	20240513	101700	53457176	962	962	962	962	0
539	20240513	101600	53457176	962	962	962	962	3
540	20240513	101500	53454290	964	964	964	964	0
541	20240513	101400	53454290	964	964	964	964	0
542	20240513	101300	53454290	964	964	964	964	0
543	20240513	101200	53454290	964	964	964	964	56
544	20240513	101100	53400306	958	958	965	958	1501
545	20240513	101000	51962341	965	957	965	957	2001
546	20240513	100900	50044376	960	960	960	960	0
547	20240513	100800	50044376	960	960	960	960	816
548	20240513	100700	49261016	967	967	967	967	1
549	20240513	100600	49260049	967	967	967	967	4
550	20240513	100500	49256181	967	967	967	967	0
551	20240513	100400	49256181	967	967	967	967	0
552	20240513	100300	49256181	967	967	967	967	49
553	20240513	100200	49208798	967	967	967	967	15
554	20240513	100100	49194293	965	965	965	965	0
555	20240513	100000	49194293	965	965	967	965	173
556	20240513	095900	49027346	965	965	965	965	0
557	20240513	095800	49027346	965	965	965	960	335
558	20240513	095700	48704491	965	965	965	965	1000
559	20240513	095600	47739491	967	963	967	963	4000
560	20240513	095500	43874226	958	958	958	958	98
561	20240513	095400	43780342	963	963	963	963	0
562	20240513	095300	43780342	963	963	963	958	76
563	20240513	095200	43707419	963	963	963	963	0
564	20240513	095100	43707419	963	959	963	959	2
565	20240513	095000	43705497	964	964	964	964	2
566	20240513	094900	43703569	964	964	964	964	1
567	20240513	094800	43702605	964	959	964	959	4
568	20240513	094700	43698764	964	964	964	964	0
569	20240513	094600	43698764	964	964	964	964	0
570	20240513	094500	43698764	964	964	964	964	0
571	20240513	094400	43698764	964	964	964	959	6
572	20240513	094300	43693000	958	958	958	958	60
573	20240513	094200	43635520	964	964	964	964	0
574	20240513	094100	43635520	964	964	964	964	41
575	20240513	094000	43595996	963	963	963	963	172
576	20240513	093900	43430360	966	966	966	966	0
577	20240513	093800	43430360	966	966	966	966	0
578	20240513	093700	43430360	966	964	966	955	715
579	20240513	093600	42741444	954	962	969	954	3858
580	20240513	093500	39058092	971	972	972	962	117
581	20240513	093400	38944717	970	967	970	967	6
582	20240513	093300	38938911	966	958	966	958	6
583	20240513	093200	38933149	954	966	971	954	1084
584	20240513	093100	37890119	973	973	973	973	1
585	20240513	093000	37889146	965	969	969	965	1031
586	20240513	092900	36891558	975	964	975	964	3737
587	20240513	092800	33268717	965	965	965	965	10
588	20240513	092700	33259067	965	965	965	965	0
589	20240513	092600	33259067	965	965	965	965	1000
590	20240513	092500	32294067	969	963	969	957	439
591	20240513	092400	31870778	962	959	962	959	988
592	20240513	092300	30920567	959	957	959	957	13
593	20240513	092200	30908104	957	957	957	957	2
594	20240513	092100	30906190	957	957	957	957	0
595	20240513	092000	30906190	957	960	960	957	204
596	20240513	091900	30710446	960	960	960	960	15
597	20240513	091800	30696046	960	960	960	960	0
598	20240513	091700	30696046	960	960	960	960	0
599	20240513	091600	30696046	960	957	960	957	182
600	20240513	091500	30521866	960	960	960	960	0
601	20240513	091400	30521866	960	960	960	960	0
602	20240513	091300	30521866	960	960	960	960	67
603	20240513	091200	30457546	960	960	960	960	2110
604	20240513	091100	28431946	960	960	960	960	1
605	20240513	091000	28430986	960	954	960	954	4785
606	20240513	090900	23856141	954	954	954	954	200
607	20240513	090800	23665341	954	954	954	954	300
608	20240513	090700	23379141	950	954	954	950	1236
609	20240513	090600	22204005	955	955	955	955	0
610	20240513	090500	22204005	955	955	956	955	272
611	20240513	090400	21944244	955	955	955	955	2550
612	20240513	090300	19508994	954	951	954	951	5374
613	20240513	090200	14382960	950	947	951	947	4390
614	20240513	090100	10210828	947	940	947	940	5048
615	20240513	090000	5439022	940	932	940	932	5830