KissMeData/252500/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204700	401227250	979	979	979	979	16982
3	20240521	204600	401227250	979	979	979	979	0
4	20240521	204500	401227250	979	979	979	979	0
5	20240521	204400	401227250	979	979	979	979	0
6	20240521	204300	401227250	979	979	979	979	0
7	20240521	204200	401227250	979	979	979	979	0
8	20240521	204100	401227250	979	979	979	979	0
9	20240521	204000	401227250	979	979	979	979	0
10	20240521	203900	401227250	979	979	979	979	0
11	20240521	203800	401227250	979	979	979	979	0
12	20240521	203700	401227250	979	979	979	979	0
13	20240521	203600	401227250	979	979	979	979	0
14	20240521	203500	401227250	979	979	979	979	0
15	20240521	203400	401227250	979	979	979	979	0
16	20240521	203300	401227250	979	979	979	979	0
17	20240521	203200	401227250	979	979	979	979	0
18	20240521	203100	401227250	979	979	979	979	0
19	20240521	203000	401227250	979	979	979	979	0
20	20240521	202900	401227250	979	979	979	979	0
21	20240521	202800	401227250	979	979	979	979	0
22	20240521	202700	401227250	979	979	979	979	0
23	20240521	202600	401227250	979	979	979	979	0
24	20240521	202500	401227250	979	979	979	979	0
25	20240521	202400	401227250	979	979	979	979	0
26	20240521	202300	401227250	979	979	979	979	0
27	20240521	202200	401227250	979	979	979	979	0
28	20240521	202100	401227250	979	979	979	979	0
29	20240521	202000	401227250	979	979	979	979	0
30	20240521	201900	401227250	979	979	979	979	0
31	20240521	201800	401227250	979	979	979	979	0
32	20240521	201700	401227250	979	979	979	979	16982
33	20240521	201600	401227250	979	979	979	979	0
34	20240521	201500	401227250	979	979	979	979	0
35	20240521	201400	401227250	979	979	979	979	0
36	20240521	201300	401227250	979	979	979	979	0
37	20240521	201200	401227250	979	979	979	979	0
38	20240521	201100	401227250	979	979	979	979	0
39	20240521	201000	401227250	979	979	979	979	0
40	20240521	200900	401227250	979	979	979	979	0
41	20240521	200800	401227250	979	979	979	979	0
42	20240521	200700	401227250	979	979	979	979	0
43	20240521	200600	401227250	979	979	979	979	0
44	20240521	200500	401227250	979	979	979	979	0
45	20240521	200400	401227250	979	979	979	979	0
46	20240521	200300	401227250	979	979	979	979	0
47	20240521	200200	401227250	979	979	979	979	0
48	20240521	200100	401227250	979	979	979	979	0
49	20240521	200000	401227250	979	979	979	979	0
50	20240521	195900	401227250	979	979	979	979	0
51	20240521	195800	401227250	979	979	979	979	0
52	20240521	195700	401227250	979	979	979	979	0
53	20240521	195600	401227250	979	979	979	979	0
54	20240521	195500	401227250	979	979	979	979	0
55	20240521	195400	401227250	979	979	979	979	0
56	20240521	195300	401227250	979	979	979	979	0
57	20240521	195200	401227250	979	979	979	979	0
58	20240521	195100	401227250	979	979	979	979	0
59	20240521	195000	401227250	979	979	979	979	0
60	20240521	194900	401227250	979	979	979	979	0
61	20240521	194800	401227250	979	979	979	979	0
62	20240521	194700	401227250	979	979	979	979	16982
63	20240521	194600	401227250	979	979	979	979	0
64	20240521	194500	401227250	979	979	979	979	0
65	20240521	194400	401227250	979	979	979	979	0
66	20240521	194300	401227250	979	979	979	979	0
67	20240521	194200	401227250	979	979	979	979	0
68	20240521	194100	401227250	979	979	979	979	0
69	20240521	194000	401227250	979	979	979	979	0
70	20240521	193900	401227250	979	979	979	979	0
71	20240521	193800	401227250	979	979	979	979	0
72	20240521	193700	401227250	979	979	979	979	0
73	20240521	193600	401227250	979	979	979	979	0
74	20240521	193500	401227250	979	979	979	979	0
75	20240521	193400	401227250	979	979	979	979	0
76	20240521	193300	401227250	979	979	979	979	0
77	20240521	193200	401227250	979	979	979	979	0
78	20240521	193100	401227250	979	979	979	979	0
79	20240521	193000	401227250	979	979	979	979	0
80	20240521	192900	401227250	979	979	979	979	0
81	20240521	192800	401227250	979	979	979	979	0
82	20240521	192700	401227250	979	979	979	979	0
83	20240521	192600	401227250	979	979	979	979	0
84	20240521	192500	401227250	979	979	979	979	0
85	20240521	192400	401227250	979	979	979	979	0
86	20240521	192300	401227250	979	979	979	979	0
87	20240521	192200	401227250	979	979	979	979	0
88	20240521	192100	401227250	979	979	979	979	0
89	20240521	192000	401227250	979	979	979	979	0
90	20240521	191900	401227250	979	979	979	979	0
91	20240521	191800	401227250	979	979	979	979	0
92	20240521	191700	401227250	979	979	979	979	16982
93	20240521	191600	401227250	979	979	979	979	0
94	20240521	191500	401227250	979	979	979	979	0
95	20240521	191400	401227250	979	979	979	979	0
96	20240521	191300	401227250	979	979	979	979	0
97	20240521	191200	401227250	979	979	979	979	0
98	20240521	191100	401227250	979	979	979	979	0
99	20240521	191000	401227250	979	979	979	979	0
100	20240521	190900	401227250	979	979	979	979	0
101	20240521	190800	401227250	979	979	979	979	0
102	20240521	190700	401227250	979	979	979	979	0
103	20240521	190600	401227250	979	979	979	979	0
104	20240521	190500	401227250	979	979	979	979	0
105	20240521	190400	401227250	979	979	979	979	0
106	20240521	190300	401227250	979	979	979	979	0
107	20240521	190200	401227250	979	979	979	979	0
108	20240521	190100	401227250	979	979	979	979	0
109	20240521	190000	401227250	979	979	979	979	0
110	20240521	185900	401227250	979	979	979	979	0
111	20240521	185800	401227250	979	979	979	979	0
112	20240521	185700	401227250	979	979	979	979	0
113	20240521	185600	401227250	979	979	979	979	0
114	20240521	185500	401227250	979	979	979	979	0
115	20240521	185400	401227250	979	979	979	979	0
116	20240521	185300	401227250	979	979	979	979	0
117	20240521	185200	401227250	979	979	979	979	0
118	20240521	185100	401227250	979	979	979	979	0
119	20240521	185000	401227250	979	979	979	979	0
120	20240521	184900	401227250	979	979	979	979	0
121	20240521	184800	401227250	979	979	979	979	0
122	20240521	184700	401227250	979	979	979	979	16982
123	20240521	184600	401227250	979	979	979	979	0
124	20240521	184500	401227250	979	979	979	979	0
125	20240521	184400	401227250	979	979	979	979	0
126	20240521	184300	401227250	979	979	979	979	0
127	20240521	184200	401227250	979	979	979	979	0
128	20240521	184100	401227250	979	979	979	979	0
129	20240521	184000	401227250	979	979	979	979	0
130	20240521	183900	401227250	979	979	979	979	0
131	20240521	183800	401227250	979	979	979	979	0
132	20240521	183700	401227250	979	979	979	979	0
133	20240521	183600	401227250	979	979	979	979	0
134	20240521	183500	401227250	979	979	979	979	0
135	20240521	183400	401227250	979	979	979	979	0
136	20240521	183300	401227250	979	979	979	979	0
137	20240521	183200	401227250	979	979	979	979	0
138	20240521	183100	401227250	979	979	979	979	0
139	20240521	183000	401227250	979	979	979	979	0
140	20240521	182900	401227250	979	979	979	979	0
141	20240521	182800	401227250	979	979	979	979	0
142	20240521	182700	401227250	979	979	979	979	0
143	20240521	182600	401227250	979	979	979	979	0
144	20240521	182500	401227250	979	979	979	979	0
145	20240521	182400	401227250	979	979	979	979	0
146	20240521	182300	401227250	979	979	979	979	0
147	20240521	182200	401227250	979	979	979	979	0
148	20240521	182100	401227250	979	979	979	979	0
149	20240521	182000	401227250	979	979	979	979	0
150	20240521	181900	401227250	979	979	979	979	0
151	20240521	181800	401227250	979	979	979	979	0
152	20240521	181700	401227250	979	979	979	979	16982
153	20240521	181600	401227250	979	979	979	979	0
154	20240521	181500	401227250	979	979	979	979	0
155	20240521	181400	401227250	979	979	979	979	0
156	20240521	181300	401227250	979	979	979	979	0
157	20240521	181200	401227250	979	979	979	979	0
158	20240521	181100	401227250	979	979	979	979	0
159	20240521	181000	401227250	979	979	979	979	0
160	20240521	180900	401227250	979	979	979	979	0
161	20240521	180800	401227250	979	979	979	979	0
162	20240521	180700	401227250	979	979	979	979	0
163	20240521	180600	401227250	979	979	979	979	0
164	20240521	180500	401227250	979	979	979	979	0
165	20240521	180400	401227250	979	979	979	979	0
166	20240521	180300	401227250	979	979	979	979	0
167	20240521	180200	401227250	979	979	979	979	0
168	20240521	180100	401227250	979	979	979	979	0
169	20240521	180000	401227250	979	979	979	979	0
170	20240521	175900	401227250	979	979	979	979	0
171	20240521	175800	401227250	979	979	979	979	0
172	20240521	175700	401227250	979	979	979	979	0
173	20240521	175600	401227250	979	979	979	979	0
174	20240521	175500	401227250	979	979	979	979	0
175	20240521	175400	401227250	979	979	979	979	0
176	20240521	175300	401227250	979	979	979	979	0
177	20240521	175200	401227250	979	979	979	979	0
178	20240521	175100	401227250	979	979	979	979	0
179	20240521	175000	401227250	979	979	979	979	0
180	20240521	174900	401227250	979	979	979	979	0
181	20240521	174800	401227250	979	979	979	979	0
182	20240521	174700	401227250	979	979	979	979	16982
183	20240521	174600	401227250	979	979	979	979	0
184	20240521	174500	401227250	979	979	979	979	0
185	20240521	174400	401227250	979	979	979	979	0
186	20240521	174300	401227250	979	979	979	979	0
187	20240521	174200	401227250	979	979	979	979	0
188	20240521	174100	401227250	979	979	979	979	0
189	20240521	174000	401227250	979	979	979	979	0
190	20240521	173900	401227250	979	979	979	979	0
191	20240521	173800	401227250	979	979	979	979	0
192	20240521	173700	401227250	979	979	979	979	0
193	20240521	173600	401227250	979	979	979	979	0
194	20240521	173500	401227250	979	979	979	979	0
195	20240521	173400	401227250	979	979	979	979	0
196	20240521	173300	401227250	979	979	979	979	0
197	20240521	173200	401227250	979	979	979	979	0
198	20240521	173100	401227250	979	979	979	979	0
199	20240521	173000	401227250	979	979	979	979	0
200	20240521	172900	401227250	979	979	979	979	0
201	20240521	172800	401227250	979	979	979	979	0
202	20240521	172700	401227250	979	979	979	979	0
203	20240521	172600	401227250	979	979	979	979	0
204	20240521	172500	401227250	979	979	979	979	0
205	20240521	172400	401227250	979	979	979	979	0
206	20240521	172300	401227250	979	979	979	979	0
207	20240521	172200	401227250	979	979	979	979	0
208	20240521	172100	401227250	979	979	979	979	0
209	20240521	172000	401227250	979	979	979	979	0
210	20240521	171900	401227250	979	979	979	979	0
211	20240521	171800	401227250	979	979	979	979	0
212	20240521	171700	401227250	979	979	979	979	16982
213	20240521	171600	401227250	979	979	979	979	0
214	20240521	171500	401227250	979	979	979	979	0
215	20240521	171400	401227250	979	979	979	979	0
216	20240521	171300	401227250	979	979	979	979	0
217	20240521	171200	401227250	979	979	979	979	0
218	20240521	171100	401227250	979	979	979	979	0
219	20240521	171000	401227250	979	979	979	979	0
220	20240521	170900	401227250	979	979	979	979	0
221	20240521	170800	401227250	979	979	979	979	0
222	20240521	170700	401227250	979	979	979	979	0
223	20240521	170600	401227250	979	979	979	979	0
224	20240521	170500	401227250	979	979	979	979	0
225	20240521	170400	401227250	979	979	979	979	0
226	20240521	170300	401227250	979	979	979	979	0
227	20240521	170200	401227250	979	979	979	979	0
228	20240521	170100	401227250	979	979	979	979	0
229	20240521	170000	401227250	979	979	979	979	0
230	20240521	165900	401227250	979	979	979	979	0
231	20240521	165800	401227250	979	979	979	979	0
232	20240521	165700	401227250	979	979	979	979	0
233	20240521	165600	401227250	979	979	979	979	0
234	20240521	165500	401227250	979	979	979	979	0
235	20240521	165400	401227250	979	979	979	979	0
236	20240521	165300	401227250	979	979	979	979	0
237	20240521	165200	401227250	979	979	979	979	0
238	20240521	165100	401227250	979	979	979	979	0
239	20240521	165000	401227250	979	979	979	979	0
240	20240521	164900	401227250	979	979	979	979	0
241	20240521	164800	401227250	979	979	979	979	0
242	20240521	164700	401227250	979	979	979	979	16982
243	20240521	164600	401227250	979	979	979	979	0
244	20240521	164500	401227250	979	979	979	979	0
245	20240521	164400	401227250	979	979	979	979	0
246	20240521	164300	401227250	979	979	979	979	0
247	20240521	164200	401227250	979	979	979	979	0
248	20240521	164100	401227250	979	979	979	979	0
249	20240521	164000	401227250	979	979	979	979	0
250	20240521	163900	401227250	979	979	979	979	0
251	20240521	163800	401227250	979	979	979	979	0
252	20240521	163700	401227250	979	979	979	979	0
253	20240521	163600	401227250	979	979	979	979	0
254	20240521	163500	401227250	979	979	979	979	0
255	20240521	163400	401227250	979	979	979	979	0
256	20240521	163300	401227250	979	979	979	979	0
257	20240521	163200	401227250	979	979	979	979	0
258	20240521	163100	401227250	979	979	979	979	0
259	20240521	163000	401227250	979	979	979	979	0
260	20240521	162900	401227250	979	979	979	979	0
261	20240521	162800	401227250	979	979	979	979	0
262	20240521	162700	401227250	979	979	979	979	0
263	20240521	162600	401227250	979	979	979	979	0
264	20240521	162500	401227250	979	979	979	979	0
265	20240521	162400	401227250	979	979	979	979	0
266	20240521	162300	401227250	979	979	979	979	0
267	20240521	162200	401227250	979	979	979	979	0
268	20240521	162100	401227250	979	979	979	979	0
269	20240521	162000	401227250	979	979	979	979	0
270	20240521	161900	401227250	979	979	979	979	0
271	20240521	161800	401227250	979	979	979	979	0
272	20240521	161700	401227250	979	979	979	979	16982
273	20240521	161600	401227250	979	979	979	979	0
274	20240521	161500	401227250	979	979	979	979	0
275	20240521	161400	401227250	979	979	979	979	0
276	20240521	161300	401227250	979	979	979	979	0
277	20240521	161200	401227250	979	979	979	979	0
278	20240521	161100	401227250	979	979	979	979	0
279	20240521	161000	401227250	979	979	979	979	0
280	20240521	160900	401227250	979	979	979	979	0
281	20240521	160800	401227250	979	979	979	979	0
282	20240521	160700	401227250	979	979	979	979	0
283	20240521	160600	401227250	979	979	979	979	0
284	20240521	160500	401227250	979	979	979	979	0
285	20240521	160400	401227250	979	979	979	979	0
286	20240521	160300	401227250	979	979	979	979	0
287	20240521	160200	401227250	979	979	979	979	0
288	20240521	160100	401227250	979	979	979	979	0
289	20240521	160000	401227250	979	979	979	979	0
290	20240521	155900	401227250	979	979	979	979	0
291	20240521	155800	401227250	979	979	979	979	0
292	20240521	155700	401227250	979	979	979	979	0
293	20240521	155600	401227250	979	979	979	979	0
294	20240521	155500	401227250	979	979	979	979	0
295	20240521	155400	401227250	979	979	979	979	0
296	20240521	155300	401227250	979	979	979	979	0
297	20240521	155200	401227250	979	979	979	979	0
298	20240521	155100	401227250	979	979	979	979	0
299	20240521	155000	401227250	979	979	979	979	0
300	20240521	154900	401227250	979	979	979	979	0
301	20240521	154800	401227250	979	979	979	979	0
302	20240521	154700	401227250	979	979	979	979	16982
303	20240521	154600	401227250	979	979	979	979	0
304	20240521	154500	401227250	979	979	979	979	0
305	20240521	154400	401227250	979	979	979	979	0
306	20240521	154300	401227250	979	979	979	979	0
307	20240521	154200	401227250	979	979	979	979	0
308	20240521	154100	401227250	979	979	979	979	0
309	20240521	154000	401227250	979	979	979	979	0
310	20240521	153900	401227250	979	979	979	979	0
311	20240521	153800	401227250	979	979	979	979	0
312	20240521	153700	401227250	979	979	979	979	0
313	20240521	153600	401227250	979	979	979	979	0
314	20240521	153500	401227250	979	979	979	979	0
315	20240521	153400	401227250	979	979	979	979	0
316	20240521	153300	401227250	979	979	979	979	0
317	20240521	153200	401227250	979	979	979	979	0
318	20240521	153100	401227250	979	979	979	979	0
319	20240521	153000	401227250	979	979	979	979	16982
320	20240521	152900	384601872	977	977	977	977	0
321	20240521	152800	384601872	977	977	977	977	0
322	20240521	152700	384601872	977	977	977	977	0
323	20240521	152600	384601872	977	977	977	977	0
324	20240521	152500	384601872	977	977	977	977	0
325	20240521	152400	384601872	977	977	977	977	0
326	20240521	152300	384601872	977	977	977	977	0
327	20240521	152200	384601872	977	977	977	977	0
328	20240521	152100	384601872	977	977	977	977	0
329	20240521	152000	384601872	977	977	977	977	0
330	20240521	151900	384601872	977	979	979	977	2436
331	20240521	151800	382220000	980	980	980	980	0
332	20240521	151700	382220000	980	980	980	980	1
333	20240521	151600	382219020	981	980	981	980	1016
334	20240521	151500	381223324	980	980	980	980	0
335	20240521	151400	381223324	980	980	980	979	1103
336	20240521	151300	380143485	981	981	981	979	182
337	20240521	151200	379964945	981	980	981	980	1002
338	20240521	151100	378982974	980	977	980	977	4686
339	20240521	151000	374398867	977	975	977	974	936
340	20240521	150900	373485624	977	975	977	975	1121
341	20240521	150800	372392417	976	976	976	976	771
342	20240521	150700	371639921	978	978	978	978	0
343	20240521	150600	371639921	978	978	978	978	0
344	20240521	150500	371639921	978	978	978	978	0
345	20240521	150400	371639921	978	978	978	978	0
346	20240521	150300	371639921	978	978	978	978	0
347	20240521	150200	371639921	978	978	979	973	7205
348	20240521	150100	364614120	978	978	978	978	20
349	20240521	150000	364594560	976	979	979	976	2374
350	20240521	145900	362270423	979	979	979	979	0
351	20240521	145800	362270423	979	979	979	979	170
352	20240521	145700	362103993	979	979	979	979	0
353	20240521	145600	362103993	979	979	979	979	0
354	20240521	145500	362103993	979	979	979	979	0
355	20240521	145400	362103993	979	978	979	978	1222
356	20240521	145300	360908160	978	978	978	978	0
357	20240521	145200	360908160	978	978	978	978	1
358	20240521	145100	360907182	977	976	978	976	2176
359	20240521	145000	358783375	978	977	979	976	1263
360	20240521	144900	357550072	977	978	979	977	1513
361	20240521	144800	356071857	979	979	979	979	0
362	20240521	144700	356071857	979	977	979	977	210
363	20240521	144600	355866685	977	977	977	977	120
364	20240521	144500	355749445	979	979	979	979	0
365	20240521	144400	355749445	979	978	979	978	15
366	20240521	144300	355734772	979	979	979	979	0
367	20240521	144200	355734772	979	979	979	979	1
368	20240521	144100	355733793	977	977	977	977	249
369	20240521	144000	355490520	979	979	979	979	0
370	20240521	143900	355490520	979	979	979	979	0
371	20240521	143800	355490520	979	979	979	979	0
372	20240521	143700	355490520	979	979	979	979	51
373	20240521	143600	355440591	978	978	978	978	12
374	20240521	143500	355428855	979	978	979	978	1914
375	20240521	143400	353556962	979	979	979	979	0
376	20240521	143300	353556962	979	979	979	979	1
377	20240521	143200	353555983	978	978	978	978	24
378	20240521	143100	353532511	979	979	979	979	0
379	20240521	143000	353532511	979	979	979	979	0
380	20240521	142900	353532511	979	978	979	978	221
381	20240521	142800	353316361	978	978	978	978	204
382	20240521	142700	353116849	978	978	978	978	5
383	20240521	142600	353111959	978	978	978	978	0
384	20240521	142500	353111959	978	978	978	978	0
385	20240521	142400	353111959	978	978	978	978	12
386	20240521	142300	353100223	977	979	979	977	201
387	20240521	142200	352903744	979	979	979	979	101
388	20240521	142100	352804865	979	979	979	979	0
389	20240521	142000	352804865	979	979	979	979	50
390	20240521	141900	352755915	979	977	979	977	1252
391	20240521	141800	351532698	977	976	977	976	22
392	20240521	141700	351511216	977	977	978	976	851
393	20240521	141600	350680288	977	978	978	977	2
394	20240521	141500	350678333	978	978	978	978	1
395	20240521	141400	350677355	979	979	979	979	0
396	20240521	141300	350677355	979	979	979	979	0
397	20240521	141200	350677355	979	979	979	979	101
398	20240521	141100	350578476	976	978	979	976	3374
399	20240521	141000	347281369	979	979	979	979	0
400	20240521	140900	347281369	979	980	980	979	2023
401	20240521	140800	345300851	981	981	981	980	255
402	20240521	140700	345050941	981	980	981	980	21
403	20240521	140600	345030360	980	980	981	980	73
404	20240521	140500	344958819	981	980	981	980	211
405	20240521	140400	344752037	980	981	981	980	101
406	20240521	140300	344653056	980	980	980	980	0
407	20240521	140200	344653056	980	980	980	980	24
408	20240521	140100	344629536	981	981	981	981	20
409	20240521	140000	344609916	982	982	982	982	900
410	20240521	135900	343726116	982	982	982	982	0
411	20240521	135800	343726116	982	982	982	982	2
412	20240521	135700	343724152	982	982	982	982	774
413	20240521	135600	342964084	982	981	982	981	171
414	20240521	135500	342796174	982	982	982	982	0
415	20240521	135400	342796174	982	982	982	982	0
416	20240521	135300	342796174	982	982	982	982	0
417	20240521	135200	342796174	982	982	982	982	0
418	20240521	135100	342796174	982	982	982	982	0
419	20240521	135000	342796174	982	982	982	982	0
420	20240521	134900	342796174	982	982	982	982	0
421	20240521	134800	342796174	982	982	982	982	2
422	20240521	134700	342794210	982	981	982	981	13
423	20240521	134600	342781456	982	982	982	982	1
424	20240521	134500	342780474	982	982	982	982	0
425	20240521	134400	342780474	982	981	982	980	356
426	20240521	134300	342431523	982	982	982	982	1
427	20240521	134200	342430541	981	980	981	980	413
428	20240521	134100	342025389	981	981	981	981	0
429	20240521	134000	342025389	981	981	981	981	6
430	20240521	133900	342019503	980	980	980	980	1
431	20240521	133800	342018523	981	981	981	981	0
432	20240521	133700	342018523	981	981	981	981	10
433	20240521	133600	342008713	982	982	982	982	0
434	20240521	133500	342008713	982	980	982	980	4003
435	20240521	133400	338085767	982	982	982	982	0
436	20240521	133300	338085767	982	982	982	982	3
437	20240521	133200	338082821	984	984	984	984	0
438	20240521	133100	338082821	984	984	984	984	2
439	20240521	133000	338080853	984	980	984	980	204
440	20240521	132900	337880923	980	980	980	980	10
441	20240521	132800	337871123	980	980	980	980	0
442	20240521	132700	337871123	980	980	980	980	0
443	20240521	132600	337871123	980	980	980	980	727
444	20240521	132500	337158663	980	980	980	980	0
445	20240521	132400	337158663	980	979	980	979	790
446	20240521	132300	336385051	979	979	979	979	0
447	20240521	132200	336385051	979	979	979	979	0
448	20240521	132100	336385051	979	979	979	979	10
449	20240521	132000	336375261	979	979	979	979	211
450	20240521	131900	336168692	979	979	979	979	521
451	20240521	131800	335658633	980	980	980	978	3
452	20240521	131700	335655695	980	980	980	980	0
453	20240521	131600	335655695	980	980	980	980	302
454	20240521	131500	335359735	980	983	983	980	14299
455	20240521	131400	321337184	984	983	984	983	103
456	20240521	131300	321235833	984	984	984	984	0
457	20240521	131200	321235833	984	984	984	984	2
458	20240521	131100	321233865	984	984	984	984	0
459	20240521	131000	321233865	984	984	984	984	0
460	20240521	130900	321233865	984	984	984	984	2
461	20240521	130800	321231897	984	984	984	984	3
462	20240521	130700	321228945	984	983	984	981	221
463	20240521	130600	321012039	984	984	984	984	0
464	20240521	130500	321012039	984	984	984	984	3
465	20240521	130400	321009087	984	984	984	984	0
466	20240521	130300	321009087	984	984	984	984	1068
467	20240521	130200	319958175	984	984	984	984	0
468	20240521	130100	319958175	984	984	984	983	18
469	20240521	130000	319940475	984	984	984	984	2
470	20240521	125900	319938507	984	984	984	984	193
471	20240521	125800	319748595	984	983	984	983	222
472	20240521	125700	319530148	983	983	983	981	2150
473	20240521	125600	317420183	982	983	984	982	940
474	20240521	125500	316496227	984	984	984	984	223
475	20240521	125400	316276795	984	984	984	984	503
476	20240521	125300	315781843	983	983	984	983	827
477	20240521	125200	314968888	984	983	984	983	4346
478	20240521	125100	310692990	983	982	983	982	13
479	20240521	125000	310680223	983	983	983	983	0
480	20240521	124900	310680223	983	983	983	983	487
481	20240521	124800	310201502	983	982	984	982	1635
482	20240521	124700	308594587	983	979	983	979	2235
483	20240521	124600	306403841	979	979	979	979	0
484	20240521	124500	306403841	979	979	979	979	1
485	20240521	124400	306402862	979	979	979	979	0
486	20240521	124300	306402862	979	979	979	979	0
487	20240521	124200	306402862	979	979	979	979	2
488	20240521	124100	306400904	980	980	980	980	6
489	20240521	124000	306395024	980	980	980	980	1
490	20240521	123900	306394044	979	979	979	979	0
491	20240521	123800	306394044	979	979	979	979	1500
492	20240521	123700	304925544	979	979	979	979	3
493	20240521	123600	304922607	979	976	979	976	1011
494	20240521	123500	303935838	979	979	979	979	0
495	20240521	123400	303935838	979	979	979	979	0
496	20240521	123300	303935838	979	979	979	979	17
497	20240521	123200	303919195	979	979	979	979	55
498	20240521	123100	303865350	979	979	979	979	0
499	20240521	123000	303865350	979	979	979	979	0
500	20240521	122900	303865350	979	979	979	979	0
501	20240521	122800	303865350	979	979	979	979	50
502	20240521	122700	303816400	980	980	980	980	43
503	20240521	122600	303774260	977	977	979	977	7065
504	20240521	122500	296871643	977	977	977	977	27
505	20240521	122400	296845264	976	976	976	976	0
506	20240521	122300	296845264	976	976	976	976	12
507	20240521	122200	296833552	977	977	977	977	5
508	20240521	122100	296828667	976	976	977	976	1472
509	20240521	122000	295391994	977	977	977	977	0
510	20240521	121900	295391994	977	977	977	977	0
511	20240521	121800	295391994	977	976	977	976	1040
512	20240521	121700	294376953	977	977	977	977	11
513	20240521	121600	294366206	977	977	977	977	0
514	20240521	121500	294366206	977	977	977	977	9
515	20240521	121400	294357413	977	976	977	976	3211
516	20240521	121300	291223276	977	977	977	977	121
517	20240521	121200	291105059	980	980	980	980	0
518	20240521	121100	291105059	980	980	980	980	0
519	20240521	121000	291105059	980	980	980	980	0
520	20240521	120900	291105059	980	980	980	980	0
521	20240521	120800	291105059	980	980	980	980	0
522	20240521	120700	291105059	980	979	980	979	14
523	20240521	120600	291091351	980	980	980	980	0
524	20240521	120500	291091351	980	979	980	979	13
525	20240521	120400	291078623	980	980	980	980	0
526	20240521	120300	291078623	980	980	980	980	4
527	20240521	120200	291074703	980	980	980	980	1
528	20240521	120100	291073723	980	980	980	980	0
529	20240521	120000	291073723	980	980	980	980	2
530	20240521	115900	291071763	980	980	980	980	163
531	20240521	115800	290912023	982	978	982	978	1073
532	20240521	115700	289860817	978	976	978	976	484
533	20240521	115600	289387949	976	976	976	976	2
534	20240521	115500	289385997	977	977	977	977	1
535	20240521	115400	289385020	977	977	977	977	1
536	20240521	115300	289384043	977	977	977	977	1
537	20240521	115200	289383066	977	976	977	976	6
538	20240521	115100	289377209	976	977	977	974	9
539	20240521	115000	289368426	976	974	976	974	246
540	20240521	114900	289128750	973	977	977	973	5221
541	20240521	114800	284039598	977	977	977	977	0
542	20240521	114700	284039598	977	977	977	977	286
543	20240521	114600	283760176	977	976	977	976	53
544	20240521	114500	283708444	977	977	977	977	216
545	20240521	114400	283497412	978	978	978	978	30
546	20240521	114300	283468072	978	979	979	978	1702
547	20240521	114200	281803515	980	980	980	980	0
548	20240521	114100	281803515	980	980	980	980	0
549	20240521	114000	281803515	980	980	980	980	1
550	20240521	113900	281802535	980	980	980	980	0
551	20240521	113800	281802535	980	980	980	980	0
552	20240521	113700	281802535	980	980	980	980	170
553	20240521	113600	281635935	980	980	980	980	0
554	20240521	113500	281635935	980	980	980	980	16
555	20240521	113400	281620255	980	980	980	980	71
556	20240521	113300	281550675	980	978	981	978	2252
557	20240521	113200	279348212	982	982	982	982	1
558	20240521	113100	279347230	982	982	982	982	12
559	20240521	113000	279335446	983	978	983	978	751
560	20240521	112900	278600963	983	983	983	983	14
561	20240521	112800	278587201	983	983	983	978	64
562	20240521	112700	278524539	983	979	983	979	219
563	20240521	112600	278310062	979	979	979	978	25
564	20240521	112500	278285599	979	979	979	979	200
565	20240521	112400	278089799	983	983	983	983	1
566	20240521	112300	278088816	983	983	983	983	1
567	20240521	112200	278087833	983	983	983	983	4
568	20240521	112100	278083901	983	983	983	983	184
569	20240521	112000	277903029	983	983	983	983	0
570	20240521	111900	277903029	983	983	983	983	1
571	20240521	111800	277902046	983	983	983	983	1
572	20240521	111700	277901063	983	983	983	979	10478
573	20240521	111600	267639750	983	984	984	983	108
574	20240521	111500	267533486	984	980	984	980	622
575	20240521	111400	266923918	984	984	984	984	6
576	20240521	111300	266918014	984	984	984	984	0
577	20240521	111200	266918014	984	982	984	981	1350
578	20240521	111100	265591246	982	980	982	980	241
579	20240521	111000	265355064	979	979	979	979	23
580	20240521	110900	265332547	981	981	981	981	47
581	20240521	110800	265286440	974	975	975	974	210
582	20240521	110700	265081877	974	974	974	974	0
583	20240521	110600	265081877	974	980	981	974	300
584	20240521	110500	264788260	981	974	981	974	212
585	20240521	110400	264581758	974	982	982	974	3196
586	20240521	110300	261465880	983	983	983	983	0
587	20240521	110200	261465880	983	978	983	978	211
588	20240521	110100	261259517	978	978	978	978	180
589	20240521	110000	261083477	984	984	984	984	1
590	20240521	105900	261082493	978	981	981	978	560
591	20240521	105800	260533728	984	984	984	984	6000
592	20240521	105700	254629728	985	985	985	985	21
593	20240521	105600	254609043	985	984	985	982	1288
594	20240521	105500	253343804	985	989	989	985	60
595	20240521	105400	253284504	989	989	989	989	43
596	20240521	105300	253241977	989	989	989	983	82
597	20240521	105200	253161185	989	985	989	985	56
598	20240521	105100	253105815	985	986	987	985	3011
599	20240521	105000	250134681	986	986	986	986	133
600	20240521	104900	250003543	986	986	987	986	240
601	20240521	104800	249766734	986	986	986	986	1
602	20240521	104700	249765748	987	980	987	979	10630
603	20240521	104600	239357631	979	983	983	979	2120
604	20240521	104500	237279423	987	983	987	983	53
605	20240521	104400	237227316	987	987	987	987	6247
606	20240521	104300	231061527	987	987	987	987	0
607	20240521	104200	231061527	987	987	987	987	0
608	20240521	104100	231061527	987	987	987	987	0
609	20240521	104000	231061527	987	987	987	987	2
610	20240521	103900	231059553	984	984	984	984	180
611	20240521	103800	230882433	987	987	987	987	1233
612	20240521	103700	229665462	987	987	987	987	2804
613	20240521	103600	226897914	987	983	987	983	586
614	20240521	103500	226321183	983	984	984	983	110
615	20240521	103400	226213043	984	984	984	984	98
616	20240521	103300	226116611	984	985	985	984	458
617	20240521	103200	225665493	987	987	987	987	1
618	20240521	103100	225664506	987	987	987	987	0
619	20240521	103000	225664506	987	989	989	985	13905
620	20240521	102900	211940566	994	994	994	994	0
621	20240521	102800	211940566	994	988	994	988	1071
622	20240521	102700	210876418	988	994	994	988	302
623	20240521	102600	210578030	994	994	994	994	3002
624	20240521	102500	207594042	994	993	994	993	1001
625	20240521	102400	206599075	993	993	993	993	10
626	20240521	102300	206589145	993	988	993	988	9213
627	20240521	102200	197469682	988	988	988	988	1
628	20240521	102100	197468694	987	987	987	987	12
629	20240521	102000	197456850	986	987	987	986	915
630	20240521	101900	196553913	988	988	988	988	7
631	20240521	101800	196546997	987	988	988	987	1748
632	20240521	101700	194820980	989	989	989	989	0
633	20240521	101600	194820980	989	989	989	989	30
634	20240521	101500	194791310	989	989	989	989	103
635	20240521	101400	194689443	990	990	990	990	0
636	20240521	101300	194689443	990	988	990	988	699
637	20240521	101200	193998631	989	990	990	989	2535
638	20240521	101100	191489483	994	990	994	990	302
639	20240521	101000	191190483	994	991	994	990	2304
640	20240521	100900	188904827	991	993	993	991	502
641	20240521	100800	188407331	993	991	994	991	714
642	20240521	100700	187699747	991	994	994	991	251
643	20240521	100600	187451003	991	993	994	991	2657
644	20240521	100500	184816601	990	991	993	990	519
645	20240521	100400	184302572	993	993	993	993	1303
646	20240521	100300	183008693	995	990	995	990	201
647	20240521	100200	182808703	995	990	995	990	560
648	20240521	100100	182254295	990	992	992	990	3418
649	20240521	100000	178864074	995	996	996	995	22
650	20240521	095900	178842178	996	996	996	996	360
651	20240521	095800	178483618	996	992	996	992	685
652	20240521	095700	177801990	991	992	992	991	101
653	20240521	095600	177701898	991	992	992	991	63
654	20240521	095500	177639414	992	994	996	992	130
655	20240521	095400	177510230	994	997	997	994	576
656	20240521	095300	176937683	995	992	995	992	1461
657	20240521	095200	175485479	992	991	992	991	22
658	20240521	095100	175463667	990	992	992	990	17
659	20240521	095000	175446819	993	993	993	993	0
660	20240521	094900	175446819	993	993	993	993	12
661	20240521	094800	175434903	993	991	993	991	239
662	20240521	094700	175197958	992	990	992	990	861
663	20240521	094600	174344906	990	992	992	990	1803
664	20240521	094500	172558890	992	993	993	992	1358
665	20240521	094400	171210994	995	995	995	995	116
666	20240521	094300	171095574	995	996	996	993	2188
667	20240521	094200	168920178	999	999	1000	999	1420
668	20240521	094100	167500898	996	1000	1000	996	10145
669	20240521	094000	157395898	1000	998	1000	996	7991
670	20240521	093900	149412471	999	997	1003	997	32037
671	20240521	093800	117415879	997	989	997	989	5075
672	20240521	093700	112365155	993	994	995	987	524
673	20240521	093600	111847213	995	995	996	986	3939
674	20240521	093500	107941948	996	995	996	994	923
675	20240521	093400	107023300	996	997	997	996	24
676	20240521	093300	106999378	994	997	997	993	2428
677	20240521	093200	104581555	997	998	998	993	9
678	20240521	093100	104572591	998	996	998	992	9428
679	20240521	093000	95172160	996	995	996	991	7763
680	20240521	092900	87447985	995	988	995	988	21810
681	20240521	092800	65809211	988	983	988	983	5709
682	20240521	092700	60172338	987	987	988	981	929
683	20240521	092600	59256621	981	984	988	981	6418
684	20240521	092500	52933650	984	980	984	978	12237
685	20240521	092400	40900065	978	983	984	978	2340
686	20240521	092300	38599859	978	978	978	978	6
687	20240521	092200	38593991	984	984	984	984	36
688	20240521	092100	38558567	980	980	980	980	3898
689	20240521	092000	34738527	979	985	985	979	11
690	20240521	091900	34727710	985	977	985	977	6766
691	20240521	091800	28084065	977	981	981	977	103
692	20240521	091700	27983034	981	976	981	976	5915
693	20240521	091600	22182001	976	976	976	976	1003
694	20240521	091500	21203073	976	976	976	976	4
695	20240521	091400	21199169	981	981	981	976	13
696	20240521	091300	21186431	981	976	981	976	10
697	20240521	091200	21176641	982	975	982	975	11
698	20240521	091100	21165874	975	982	982	975	251
699	20240521	091000	20919409	982	975	982	975	265
700	20240521	090900	20659251	973	980	980	971	4181
701	20240521	090800	16576040	983	983	983	981	754
702	20240521	090700	15836264	984	977	984	971	3758
703	20240521	090600	12158439	978	971	978	971	71
704	20240521	090500	12089133	976	970	976	970	2297
705	20240521	090400	9850656	970	970	970	970	3
706	20240521	090300	9847746	968	968	974	968	344
707	20240521	090200	9514748	968	969	975	968	214
708	20240521	090100	9307379	969	970	977	969	1074
709	20240521	090000	8259632	965	965	970	965	8509