KissMeData/252500/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	204800	273664862	973	973	973	973	16225
3	20240522	204700	273664862	973	973	973	973	0
4	20240522	204600	273664862	973	973	973	973	0
5	20240522	204500	273664862	973	973	973	973	0
6	20240522	204400	273664862	973	973	973	973	0
7	20240522	204300	273664862	973	973	973	973	0
8	20240522	204200	273664862	973	973	973	973	0
9	20240522	204100	273664862	973	973	973	973	0
10	20240522	204000	273664862	973	973	973	973	0
11	20240522	203900	273664862	973	973	973	973	0
12	20240522	203800	273664862	973	973	973	973	0
13	20240522	203700	273664862	973	973	973	973	0
14	20240522	203600	273664862	973	973	973	973	0
15	20240522	203500	273664862	973	973	973	973	0
16	20240522	203400	273664862	973	973	973	973	0
17	20240522	203300	273664862	973	973	973	973	0
18	20240522	203200	273664862	973	973	973	973	0
19	20240522	203100	273664862	973	973	973	973	0
20	20240522	203000	273664862	973	973	973	973	0
21	20240522	202900	273664862	973	973	973	973	0
22	20240522	202800	273664862	973	973	973	973	0
23	20240522	202700	273664862	973	973	973	973	0
24	20240522	202600	273664862	973	973	973	973	0
25	20240522	202500	273664862	973	973	973	973	0
26	20240522	202400	273664862	973	973	973	973	0
27	20240522	202300	273664862	973	973	973	973	0
28	20240522	202200	273664862	973	973	973	973	0
29	20240522	202100	273664862	973	973	973	973	0
30	20240522	202000	273664862	973	973	973	973	0
31	20240522	201900	273664862	973	973	973	973	0
32	20240522	201800	273664862	973	973	973	973	16225
33	20240522	201700	273664862	973	973	973	973	0
34	20240522	201600	273664862	973	973	973	973	0
35	20240522	201500	273664862	973	973	973	973	0
36	20240522	201400	273664862	973	973	973	973	0
37	20240522	201300	273664862	973	973	973	973	0
38	20240522	201200	273664862	973	973	973	973	0
39	20240522	201100	273664862	973	973	973	973	0
40	20240522	201000	273664862	973	973	973	973	0
41	20240522	200900	273664862	973	973	973	973	0
42	20240522	200800	273664862	973	973	973	973	0
43	20240522	200700	273664862	973	973	973	973	0
44	20240522	200600	273664862	973	973	973	973	0
45	20240522	200500	273664862	973	973	973	973	0
46	20240522	200400	273664862	973	973	973	973	0
47	20240522	200300	273664862	973	973	973	973	0
48	20240522	200200	273664862	973	973	973	973	0
49	20240522	200100	273664862	973	973	973	973	0
50	20240522	200000	273664862	973	973	973	973	0
51	20240522	195900	273664862	973	973	973	973	0
52	20240522	195800	273664862	973	973	973	973	0
53	20240522	195700	273664862	973	973	973	973	0
54	20240522	195600	273664862	973	973	973	973	0
55	20240522	195500	273664862	973	973	973	973	0
56	20240522	195400	273664862	973	973	973	973	0
57	20240522	195300	273664862	973	973	973	973	0
58	20240522	195200	273664862	973	973	973	973	0
59	20240522	195100	273664862	973	973	973	973	0
60	20240522	195000	273664862	973	973	973	973	0
61	20240522	194900	273664862	973	973	973	973	0
62	20240522	194800	273664862	973	973	973	973	16225
63	20240522	194700	273664862	973	973	973	973	0
64	20240522	194600	273664862	973	973	973	973	0
65	20240522	194500	273664862	973	973	973	973	0
66	20240522	194400	273664862	973	973	973	973	0
67	20240522	194300	273664862	973	973	973	973	0
68	20240522	194200	273664862	973	973	973	973	0
69	20240522	194100	273664862	973	973	973	973	0
70	20240522	194000	273664862	973	973	973	973	0
71	20240522	193900	273664862	973	973	973	973	0
72	20240522	193800	273664862	973	973	973	973	0
73	20240522	193700	273664862	973	973	973	973	0
74	20240522	193600	273664862	973	973	973	973	0
75	20240522	193500	273664862	973	973	973	973	0
76	20240522	193400	273664862	973	973	973	973	0
77	20240522	193300	273664862	973	973	973	973	0
78	20240522	193200	273664862	973	973	973	973	0
79	20240522	193100	273664862	973	973	973	973	0
80	20240522	193000	273664862	973	973	973	973	0
81	20240522	192900	273664862	973	973	973	973	0
82	20240522	192800	273664862	973	973	973	973	0
83	20240522	192700	273664862	973	973	973	973	0
84	20240522	192600	273664862	973	973	973	973	0
85	20240522	192500	273664862	973	973	973	973	0
86	20240522	192400	273664862	973	973	973	973	0
87	20240522	192300	273664862	973	973	973	973	0
88	20240522	192200	273664862	973	973	973	973	0
89	20240522	192100	273664862	973	973	973	973	0
90	20240522	192000	273664862	973	973	973	973	0
91	20240522	191900	273664862	973	973	973	973	0
92	20240522	191800	273664862	973	973	973	973	16225
93	20240522	191700	273664862	973	973	973	973	0
94	20240522	191600	273664862	973	973	973	973	0
95	20240522	191500	273664862	973	973	973	973	0
96	20240522	191400	273664862	973	973	973	973	0
97	20240522	191300	273664862	973	973	973	973	0
98	20240522	191200	273664862	973	973	973	973	0
99	20240522	191100	273664862	973	973	973	973	0
100	20240522	191000	273664862	973	973	973	973	0
101	20240522	190900	273664862	973	973	973	973	0
102	20240522	190800	273664862	973	973	973	973	0
103	20240522	190700	273664862	973	973	973	973	0
104	20240522	190600	273664862	973	973	973	973	0
105	20240522	190500	273664862	973	973	973	973	0
106	20240522	190400	273664862	973	973	973	973	0
107	20240522	190300	273664862	973	973	973	973	0
108	20240522	190200	273664862	973	973	973	973	0
109	20240522	190100	273664862	973	973	973	973	0
110	20240522	190000	273664862	973	973	973	973	0
111	20240522	185900	273664862	973	973	973	973	0
112	20240522	185800	273664862	973	973	973	973	0
113	20240522	185700	273664862	973	973	973	973	0
114	20240522	185600	273664862	973	973	973	973	0
115	20240522	185500	273664862	973	973	973	973	0
116	20240522	185400	273664862	973	973	973	973	0
117	20240522	185300	273664862	973	973	973	973	0
118	20240522	185200	273664862	973	973	973	973	0
119	20240522	185100	273664862	973	973	973	973	0
120	20240522	185000	273664862	973	973	973	973	0
121	20240522	184900	273664862	973	973	973	973	0
122	20240522	184800	273664862	973	973	973	973	16225
123	20240522	184700	273664862	973	973	973	973	0
124	20240522	184600	273664862	973	973	973	973	0
125	20240522	184500	273664862	973	973	973	973	0
126	20240522	184400	273664862	973	973	973	973	0
127	20240522	184300	273664862	973	973	973	973	0
128	20240522	184200	273664862	973	973	973	973	0
129	20240522	184100	273664862	973	973	973	973	0
130	20240522	184000	273664862	973	973	973	973	0
131	20240522	183900	273664862	973	973	973	973	0
132	20240522	183800	273664862	973	973	973	973	0
133	20240522	183700	273664862	973	973	973	973	0
134	20240522	183600	273664862	973	973	973	973	0
135	20240522	183500	273664862	973	973	973	973	0
136	20240522	183400	273664862	973	973	973	973	0
137	20240522	183300	273664862	973	973	973	973	0
138	20240522	183200	273664862	973	973	973	973	0
139	20240522	183100	273664862	973	973	973	973	0
140	20240522	183000	273664862	973	973	973	973	0
141	20240522	182900	273664862	973	973	973	973	0
142	20240522	182800	273664862	973	973	973	973	0
143	20240522	182700	273664862	973	973	973	973	0
144	20240522	182600	273664862	973	973	973	973	0
145	20240522	182500	273664862	973	973	973	973	0
146	20240522	182400	273664862	973	973	973	973	0
147	20240522	182300	273664862	973	973	973	973	0
148	20240522	182200	273664862	973	973	973	973	0
149	20240522	182100	273664862	973	973	973	973	0
150	20240522	182000	273664862	973	973	973	973	0
151	20240522	181900	273664862	973	973	973	973	0
152	20240522	181800	273664862	973	973	973	973	16225
153	20240522	181700	273664862	973	973	973	973	0
154	20240522	181600	273664862	973	973	973	973	0
155	20240522	181500	273664862	973	973	973	973	0
156	20240522	181400	273664862	973	973	973	973	0
157	20240522	181300	273664862	973	973	973	973	0
158	20240522	181200	273664862	973	973	973	973	0
159	20240522	181100	273664862	973	973	973	973	0
160	20240522	181000	273664862	973	973	973	973	0
161	20240522	180900	273664862	973	973	973	973	0
162	20240522	180800	273664862	973	973	973	973	0
163	20240522	180700	273664862	973	973	973	973	0
164	20240522	180600	273664862	973	973	973	973	0
165	20240522	180500	273664862	973	973	973	973	0
166	20240522	180400	273664862	973	973	973	973	0
167	20240522	180300	273664862	973	973	973	973	0
168	20240522	180200	273664862	973	973	973	973	0
169	20240522	180100	273664862	973	973	973	973	0
170	20240522	180000	273664862	973	973	973	973	0
171	20240522	175900	273664862	973	973	973	973	0
172	20240522	175800	273664862	973	973	973	973	0
173	20240522	175700	273664862	973	973	973	973	0
174	20240522	175600	273664862	973	973	973	973	0
175	20240522	175500	273664862	973	973	973	973	0
176	20240522	175400	273664862	973	973	973	973	0
177	20240522	175300	273664862	973	973	973	973	0
178	20240522	175200	273664862	973	973	973	973	0
179	20240522	175100	273664862	973	973	973	973	0
180	20240522	175000	273664862	973	973	973	973	0
181	20240522	174900	273664862	973	973	973	973	0
182	20240522	174800	273664862	973	973	973	973	16225
183	20240522	174700	273664862	973	973	973	973	0
184	20240522	174600	273664862	973	973	973	973	0
185	20240522	174500	273664862	973	973	973	973	0
186	20240522	174400	273664862	973	973	973	973	0
187	20240522	174300	273664862	973	973	973	973	0
188	20240522	174200	273664862	973	973	973	973	0
189	20240522	174100	273664862	973	973	973	973	0
190	20240522	174000	273664862	973	973	973	973	0
191	20240522	173900	273664862	973	973	973	973	0
192	20240522	173800	273664862	973	973	973	973	0
193	20240522	173700	273664862	973	973	973	973	0
194	20240522	173600	273664862	973	973	973	973	0
195	20240522	173500	273664862	973	973	973	973	0
196	20240522	173400	273664862	973	973	973	973	0
197	20240522	173300	273664862	973	973	973	973	0
198	20240522	173200	273664862	973	973	973	973	0
199	20240522	173100	273664862	973	973	973	973	0
200	20240522	173000	273664862	973	973	973	973	0
201	20240522	172900	273664862	973	973	973	973	0
202	20240522	172800	273664862	973	973	973	973	0
203	20240522	172700	273664862	973	973	973	973	0
204	20240522	172600	273664862	973	973	973	973	0
205	20240522	172500	273664862	973	973	973	973	0
206	20240522	172400	273664862	973	973	973	973	0
207	20240522	172300	273664862	973	973	973	973	0
208	20240522	172200	273664862	973	973	973	973	0
209	20240522	172100	273664862	973	973	973	973	0
210	20240522	172000	273664862	973	973	973	973	0
211	20240522	171900	273664862	973	973	973	973	0
212	20240522	171800	273664862	973	973	973	973	16225
213	20240522	171700	273664862	973	973	973	973	0
214	20240522	171600	273664862	973	973	973	973	0
215	20240522	171500	273664862	973	973	973	973	0
216	20240522	171400	273664862	973	973	973	973	0
217	20240522	171300	273664862	973	973	973	973	0
218	20240522	171200	273664862	973	973	973	973	0
219	20240522	171100	273664862	973	973	973	973	0
220	20240522	171000	273664862	973	973	973	973	0
221	20240522	170900	273664862	973	973	973	973	0
222	20240522	170800	273664862	973	973	973	973	0
223	20240522	170700	273664862	973	973	973	973	0
224	20240522	170600	273664862	973	973	973	973	0
225	20240522	170500	273664862	973	973	973	973	0
226	20240522	170400	273664862	973	973	973	973	0
227	20240522	170300	273664862	973	973	973	973	0
228	20240522	170200	273664862	973	973	973	973	0
229	20240522	170100	273664862	973	973	973	973	0
230	20240522	170000	273664862	973	973	973	973	0
231	20240522	165900	273664862	973	973	973	973	0
232	20240522	165800	273664862	973	973	973	973	0
233	20240522	165700	273664862	973	973	973	973	0
234	20240522	165600	273664862	973	973	973	973	0
235	20240522	165500	273664862	973	973	973	973	0
236	20240522	165400	273664862	973	973	973	973	0
237	20240522	165300	273664862	973	973	973	973	0
238	20240522	165200	273664862	973	973	973	973	0
239	20240522	165100	273664862	973	973	973	973	0
240	20240522	165000	273664862	973	973	973	973	0
241	20240522	164900	273664862	973	973	973	973	0
242	20240522	164800	273664862	973	973	973	973	16225
243	20240522	164700	273664862	973	973	973	973	0
244	20240522	164600	273664862	973	973	973	973	0
245	20240522	164500	273664862	973	973	973	973	0
246	20240522	164400	273664862	973	973	973	973	0
247	20240522	164300	273664862	973	973	973	973	0
248	20240522	164200	273664862	973	973	973	973	0
249	20240522	164100	273664862	973	973	973	973	0
250	20240522	164000	273664862	973	973	973	973	0
251	20240522	163900	273664862	973	973	973	973	0
252	20240522	163800	273664862	973	973	973	973	0
253	20240522	163700	273664862	973	973	973	973	0
254	20240522	163600	273664862	973	973	973	973	0
255	20240522	163500	273664862	973	973	973	973	0
256	20240522	163400	273664862	973	973	973	973	0
257	20240522	163300	273664862	973	973	973	973	0
258	20240522	163200	273664862	973	973	973	973	0
259	20240522	163100	273664862	973	973	973	973	0
260	20240522	163000	273664862	973	973	973	973	0
261	20240522	162900	273664862	973	973	973	973	0
262	20240522	162800	273664862	973	973	973	973	0
263	20240522	162700	273664862	973	973	973	973	0
264	20240522	162600	273664862	973	973	973	973	0
265	20240522	162500	273664862	973	973	973	973	0
266	20240522	162400	273664862	973	973	973	973	0
267	20240522	162300	273664862	973	973	973	973	0
268	20240522	162200	273664862	973	973	973	973	0
269	20240522	162100	273664862	973	973	973	973	0
270	20240522	162000	273664862	973	973	973	973	0
271	20240522	161900	273664862	973	973	973	973	0
272	20240522	161800	273664862	973	973	973	973	16225
273	20240522	161700	273664862	973	973	973	973	0
274	20240522	161600	273664862	973	973	973	973	0
275	20240522	161500	273664862	973	973	973	973	0
276	20240522	161400	273664862	973	973	973	973	0
277	20240522	161300	273664862	973	973	973	973	0
278	20240522	161200	273664862	973	973	973	973	0
279	20240522	161100	273664862	973	973	973	973	0
280	20240522	161000	273664862	973	973	973	973	0
281	20240522	160900	273664862	973	973	973	973	0
282	20240522	160800	273664862	973	973	973	973	0
283	20240522	160700	273664862	973	973	973	973	0
284	20240522	160600	273664862	973	973	973	973	0
285	20240522	160500	273664862	973	973	973	973	0
286	20240522	160400	273664862	973	973	973	973	0
287	20240522	160300	273664862	973	973	973	973	0
288	20240522	160200	273664862	973	973	973	973	0
289	20240522	160100	273664862	973	973	973	973	0
290	20240522	160000	273664862	973	973	973	973	0
291	20240522	155900	273664862	973	973	973	973	0
292	20240522	155800	273664862	973	973	973	973	0
293	20240522	155700	273664862	973	973	973	973	0
294	20240522	155600	273664862	973	973	973	973	0
295	20240522	155500	273664862	973	973	973	973	0
296	20240522	155400	273664862	973	973	973	973	0
297	20240522	155300	273664862	973	973	973	973	0
298	20240522	155200	273664862	973	973	973	973	0
299	20240522	155100	273664862	973	973	973	973	0
300	20240522	155000	273664862	973	973	973	973	0
301	20240522	154900	273664862	973	973	973	973	0
302	20240522	154800	273664862	973	973	973	973	16225
303	20240522	154700	273664862	973	973	973	973	0
304	20240522	154600	273664862	973	973	973	973	0
305	20240522	154500	273664862	973	973	973	973	0
306	20240522	154400	273664862	973	973	973	973	0
307	20240522	154300	273664862	973	973	973	973	0
308	20240522	154200	273664862	973	973	973	973	0
309	20240522	154100	273664862	973	973	973	973	0
310	20240522	154000	273664862	973	973	973	973	0
311	20240522	153900	273664862	973	973	973	973	0
312	20240522	153800	273664862	973	973	973	973	0
313	20240522	153700	273664862	973	973	973	973	0
314	20240522	153600	273664862	973	973	973	973	0
315	20240522	153500	273664862	973	973	973	973	0
316	20240522	153400	273664862	973	973	973	973	0
317	20240522	153300	273664862	973	973	973	973	0
318	20240522	153200	273664862	973	973	973	973	0
319	20240522	153100	273664862	973	973	973	973	0
320	20240522	153000	273664862	973	973	973	973	16225
321	20240522	152900	257877937	973	973	973	973	0
322	20240522	152800	257877937	973	973	973	973	0
323	20240522	152700	257877937	973	973	973	973	0
324	20240522	152600	257877937	973	973	973	973	0
325	20240522	152500	257877937	973	973	973	973	0
326	20240522	152400	257877937	973	973	973	973	0
327	20240522	152300	257877937	973	973	973	973	0
328	20240522	152200	257877937	973	973	973	973	0
329	20240522	152100	257877937	973	973	973	973	0
330	20240522	152000	257877937	973	973	973	973	0
331	20240522	151900	257877937	973	974	974	973	4568
332	20240522	151800	253432805	974	974	974	974	0
333	20240522	151700	253432805	974	974	974	974	0
334	20240522	151600	253432805	974	973	974	973	1176
335	20240522	151500	252288554	973	974	974	973	4232
336	20240522	151400	248167286	974	975	975	974	225
337	20240522	151300	247948111	975	975	975	975	10
338	20240522	151200	247938361	975	975	975	975	20
339	20240522	151100	247918861	975	973	975	973	125
340	20240522	151000	247797036	973	974	974	973	7260
341	20240522	150900	240729198	975	975	975	975	530
342	20240522	150800	240212448	975	973	975	973	77
343	20240522	150700	240137423	973	973	973	973	25
344	20240522	150600	240113098	973	973	973	973	0
345	20240522	150500	240113098	973	973	973	973	0
346	20240522	150400	240113098	973	973	973	973	200
347	20240522	150300	239918498	973	972	973	972	405
348	20240522	150200	239524736	973	973	973	973	848
349	20240522	150100	238699632	973	973	973	973	282
350	20240522	150000	238425246	973	973	973	973	4174
351	20240522	145900	234363944	973	973	973	973	199
352	20240522	145800	234170317	975	975	975	975	11
353	20240522	145700	234159592	975	975	975	975	500
354	20240522	145600	233672092	976	976	976	976	10
355	20240522	145500	233662332	976	976	976	976	0
356	20240522	145400	233662332	976	976	976	976	1
357	20240522	145300	233661356	974	974	974	974	315
358	20240522	145200	233354546	976	976	976	976	11
359	20240522	145100	233343810	976	976	976	976	0
360	20240522	145000	233343810	976	974	976	974	626
361	20240522	144900	232733530	976	976	976	976	1
362	20240522	144800	232732554	974	976	976	974	406
363	20240522	144700	232337098	976	974	976	974	26
364	20240522	144600	232311772	974	974	974	974	9
365	20240522	144500	232303006	976	976	976	976	1
366	20240522	144400	232302030	974	974	974	974	25
367	20240522	144300	232277680	974	974	974	974	51
368	20240522	144200	232228006	977	977	977	977	1
369	20240522	144100	232227029	976	976	976	976	1
370	20240522	144000	232226053	977	977	977	977	1
371	20240522	143900	232225076	978	978	978	978	1
372	20240522	143800	232224098	975	976	977	975	1187
373	20240522	143700	231064801	976	975	976	975	1323
374	20240522	143600	229774059	974	974	975	974	561
375	20240522	143500	229227644	974	974	975	973	1234
376	20240522	143400	228026146	975	974	975	974	1578
377	20240522	143300	226489173	974	976	976	974	502
378	20240522	143200	226000222	975	975	975	975	200
379	20240522	143100	225805222	976	976	976	976	0
380	20240522	143000	225805222	976	974	976	974	11
381	20240522	142900	225794506	976	976	976	976	0
382	20240522	142800	225794506	976	975	976	974	187
383	20240522	142700	225612022	974	975	975	974	510
384	20240522	142600	225115272	975	975	975	975	457
385	20240522	142500	224669697	975	975	975	975	450
386	20240522	142400	224230947	976	976	976	976	0
387	20240522	142300	224230947	976	975	976	975	105
388	20240522	142200	224128569	975	975	975	975	0
389	20240522	142100	224128569	975	974	976	973	1143
390	20240522	142000	223015726	975	974	975	974	107
391	20240522	141900	222911507	974	974	974	974	50
392	20240522	141800	222862807	975	975	975	975	0
393	20240522	141700	222862807	975	975	975	975	0
394	20240522	141600	222862807	975	973	975	973	138
395	20240522	141500	222728277	973	972	973	972	1951
396	20240522	141400	220829974	972	972	972	972	1168
397	20240522	141300	219694678	972	973	973	972	297
398	20240522	141200	219405993	973	977	977	973	8614
399	20240522	141100	211010022	977	977	977	976	337
400	20240522	141000	210680774	977	977	977	977	1
401	20240522	140900	210679797	975	977	978	975	2937
402	20240522	140800	207812404	979	979	979	979	0
403	20240522	140700	207812404	979	979	979	979	0
404	20240522	140600	207812404	979	979	979	979	0
405	20240522	140500	207812404	979	979	979	979	0
406	20240522	140400	207812404	979	979	979	979	2
407	20240522	140300	207810446	979	979	979	979	1
408	20240522	140200	207809467	977	978	980	977	4586
409	20240522	140100	203326816	980	980	980	980	1
410	20240522	140000	203325836	978	978	978	978	661
411	20240522	135900	202679378	978	979	979	978	1638
412	20240522	135800	201077402	981	981	981	981	169
413	20240522	135700	200911613	982	980	982	979	2016
414	20240522	135600	198936941	982	980	982	980	229
415	20240522	135500	198712296	981	980	981	980	2
416	20240522	135400	198710335	979	979	979	979	0
417	20240522	135300	198710335	979	978	979	978	1635
418	20240522	135200	197110750	981	978	981	978	8
419	20240522	135100	197102923	978	978	978	978	1577
420	20240522	135000	195560617	978	978	978	978	1806
421	20240522	134900	193794349	981	981	981	981	0
422	20240522	134800	193794349	981	981	981	981	0
423	20240522	134700	193794349	981	977	981	977	26
424	20240522	134600	193768943	977	978	978	977	1125
425	20240522	134500	192668799	978	981	981	978	195
426	20240522	134400	192477966	982	982	982	982	0
427	20240522	134300	192477966	982	982	982	982	0
428	20240522	134200	192477966	982	979	982	977	501
429	20240522	134100	191988464	984	984	984	984	0
430	20240522	134000	191988464	984	979	984	978	686
431	20240522	133900	191316917	979	979	979	979	1401
432	20240522	133800	189945338	980	980	980	980	309
433	20240522	133700	189642518	982	982	982	982	50
434	20240522	133600	189593418	982	982	982	982	0
435	20240522	133500	189593418	982	982	982	982	0
436	20240522	133400	189593418	982	982	982	982	0
437	20240522	133300	189593418	982	981	982	981	101
438	20240522	133200	189494336	982	982	982	982	0
439	20240522	133100	189494336	982	982	982	982	0
440	20240522	133000	189494336	982	982	982	982	0
441	20240522	132900	189494336	982	982	982	982	169
442	20240522	132800	189328378	982	981	982	980	2413
443	20240522	132700	186963587	982	982	982	982	1
444	20240522	132600	186962605	980	980	980	980	25
445	20240522	132500	186938105	980	979	980	979	299
446	20240522	132400	186645359	978	979	979	977	1663
447	20240522	132300	185017474	980	980	980	980	49
448	20240522	132200	184969454	980	980	980	980	2287
449	20240522	132100	182728194	979	980	980	979	1115
450	20240522	132000	181635548	980	980	985	980	1049
451	20240522	131900	180607523	980	980	980	980	0
452	20240522	131800	180607523	980	985	985	980	988
453	20240522	131700	179639278	984	984	984	984	1857
454	20240522	131600	177811990	985	985	985	985	0
455	20240522	131500	177811990	985	985	985	985	0
456	20240522	131400	177811990	985	984	985	984	101
457	20240522	131300	177712527	985	985	985	985	0
458	20240522	131200	177712527	985	980	985	979	14
459	20240522	131100	177698798	986	980	986	980	27
460	20240522	131000	177672332	979	982	982	979	4301
461	20240522	130900	173451827	988	988	988	988	1
462	20240522	130800	173450839	988	988	988	988	88
463	20240522	130700	173363895	989	989	989	989	0
464	20240522	130600	173363895	989	988	989	988	301
465	20240522	130500	173066506	988	988	988	988	0
466	20240522	130400	173066506	988	988	988	988	1
467	20240522	130300	173065518	982	986	986	982	12136
468	20240522	130200	161131789	989	986	989	986	29
469	20240522	130100	161103186	986	986	986	986	0
470	20240522	130000	161103186	986	986	986	986	50
471	20240522	125900	161053886	986	986	986	986	26
472	20240522	125800	161028250	986	986	986	986	0
473	20240522	125700	161028250	986	986	986	986	7
474	20240522	125600	161021348	988	989	989	988	8
475	20240522	125500	161013441	993	993	993	993	0
476	20240522	125400	161013441	993	993	993	993	2
477	20240522	125300	161011455	993	993	993	993	0
478	20240522	125200	161011455	993	993	993	993	0
479	20240522	125100	161011455	993	993	993	993	0
480	20240522	125000	161011455	993	993	993	993	1
481	20240522	124900	161010462	993	993	993	993	3
482	20240522	124800	161007483	987	988	988	987	131
483	20240522	124700	160878185	988	994	994	988	74
484	20240522	124600	160804804	994	993	994	993	484
485	20240522	124500	160324191	993	991	993	991	152
486	20240522	124400	160173504	991	986	991	986	27
487	20240522	124300	160146877	986	988	988	986	112
488	20240522	124200	160036386	991	991	991	991	3
489	20240522	124100	160033413	991	991	991	991	0
490	20240522	124000	160033413	991	986	991	986	531
491	20240522	123900	159509044	987	987	987	987	50
492	20240522	123800	159459694	988	988	988	988	29
493	20240522	123700	159431042	988	988	988	988	0
494	20240522	123600	159431042	988	988	988	988	0
495	20240522	123500	159431042	988	988	988	988	0
496	20240522	123400	159431042	988	988	988	988	0
497	20240522	123300	159431042	988	988	988	988	0
498	20240522	123200	159431042	988	988	988	988	0
499	20240522	123100	159431042	988	988	988	988	0
500	20240522	123000	159431042	988	988	988	988	0
501	20240522	122900	159431042	988	988	988	988	3
502	20240522	122800	159428078	988	988	988	988	0
503	20240522	122700	159428078	988	988	988	988	0
504	20240522	122600	159428078	988	987	988	987	27
505	20240522	122500	159401403	988	988	988	988	0
506	20240522	122400	159401403	988	985	988	985	723
507	20240522	122300	158689242	986	987	987	986	1146
508	20240522	122200	157558902	989	989	989	989	3
509	20240522	122100	157555935	989	988	989	988	51
510	20240522	122000	157505546	988	987	988	987	36
511	20240522	121900	157470004	987	987	987	987	18
512	20240522	121800	157452238	987	987	987	987	100
513	20240522	121700	157353538	987	987	987	987	100
514	20240522	121600	157254838	987	987	987	987	0
515	20240522	121500	157254838	987	987	987	987	0
516	20240522	121400	157254838	987	987	987	987	610
517	20240522	121300	156652768	988	989	989	987	9060
518	20240522	121200	147704059	989	989	990	989	3235
519	20240522	121100	144504544	992	992	992	992	0
520	20240522	121000	144504544	992	993	993	992	103
521	20240522	120900	144402365	994	994	994	994	0
522	20240522	120800	144402365	994	994	994	994	0
523	20240522	120700	144402365	994	994	994	994	0
524	20240522	120600	144402365	994	994	994	994	1
525	20240522	120500	144401371	994	994	994	994	8
526	20240522	120400	144393419	994	989	994	989	175
527	20240522	120300	144220309	989	994	994	989	319
528	20240522	120200	143904668	994	994	994	994	2
529	20240522	120100	143902680	996	996	996	990	56
530	20240522	120000	143847204	990	996	996	990	5608
531	20240522	115900	138290493	996	996	996	996	217
532	20240522	115800	138074361	996	996	996	996	1
533	20240522	115700	138073365	996	996	996	996	0
534	20240522	115600	138073365	996	996	996	996	1
535	20240522	115500	138072369	996	996	996	996	104
536	20240522	115400	137968785	995	996	996	995	505
537	20240522	115300	137466299	998	997	998	997	6
538	20240522	115200	137460316	998	998	998	998	96
539	20240522	115100	137364508	998	998	998	998	4
540	20240522	115000	137360516	998	995	998	995	41
541	20240522	114900	137319718	995	993	995	992	966
542	20240522	114800	136359186	994	999	999	994	433
543	20240522	114700	135928350	1000	1001	1001	1000	29
544	20240522	114600	135899347	1001	1000	1001	1000	9008
545	20240522	114500	126885159	1000	997	1000	997	5054
546	20240522	114400	121833452	997	997	997	997	74
547	20240522	114300	121759674	997	994	998	994	1080
548	20240522	114200	120683150	997	995	998	995	6457
549	20240522	114100	114248105	995	994	995	994	5117
550	20240522	114000	109157044	994	994	994	994	3
551	20240522	113900	109154062	994	994	994	994	0
552	20240522	113800	109154062	994	994	994	991	4199
553	20240522	113700	104980966	994	994	994	994	4
554	20240522	113600	104976990	994	991	994	991	1018
555	20240522	113500	103966134	992	992	992	992	1005
556	20240522	113400	102969174	992	992	992	992	3
557	20240522	113300	102966198	992	992	992	992	833
558	20240522	113200	102139862	992	992	992	992	23
559	20240522	113100	102117046	992	992	992	992	0
560	20240522	113000	102117046	992	992	992	992	11
561	20240522	112900	102106134	992	992	992	992	2
562	20240522	112800	102104150	992	990	992	989	101
563	20240522	112700	102004252	993	993	993	993	0
564	20240522	112600	102004252	993	993	993	993	0
565	20240522	112500	102004252	993	993	993	993	3
566	20240522	112400	102001273	993	992	993	992	4
567	20240522	112300	101997304	992	992	992	992	103
568	20240522	112200	101895128	992	992	992	992	300
569	20240522	112100	101597528	992	992	992	992	0
570	20240522	112000	101597528	992	988	992	987	1047
571	20240522	111900	100563775	988	988	988	988	1
572	20240522	111800	100562787	992	992	992	992	4
573	20240522	111700	100558819	992	992	992	992	0
574	20240522	111600	100558819	992	992	992	992	0
575	20240522	111500	100558819	992	990	992	988	437
576	20240522	111400	100126957	989	989	989	989	718
577	20240522	111300	99416855	990	990	990	990	2
578	20240522	111200	99414875	990	992	992	990	285
579	20240522	111100	99132715	992	992	992	992	4
580	20240522	111000	99128747	992	992	992	992	330
581	20240522	110900	98801387	992	992	992	992	0
582	20240522	110800	98801387	992	992	992	992	1
583	20240522	110700	98800395	992	992	992	992	2
584	20240522	110600	98798411	994	994	994	994	0
585	20240522	110500	98798411	994	994	994	994	0
586	20240522	110400	98798411	994	994	994	994	500
587	20240522	110300	98301411	994	991	994	991	5041
588	20240522	110200	93295961	990	990	990	990	757
589	20240522	110100	92546531	991	991	991	991	1
590	20240522	110000	92545540	988	988	988	988	0
591	20240522	105900	92545540	988	988	991	988	49
592	20240522	105800	92497119	988	988	988	988	650
593	20240522	105700	91854919	992	992	992	992	0
594	20240522	105600	91854919	992	992	992	992	1
595	20240522	105500	91853927	992	992	992	992	0
596	20240522	105400	91853927	992	992	992	992	2
597	20240522	105300	91851943	992	988	992	988	140
598	20240522	105200	91713567	988	988	988	988	5
599	20240522	105100	91708627	992	992	992	992	0
600	20240522	105000	91708627	992	992	992	992	0
601	20240522	104900	91708627	992	990	992	990	1042
602	20240522	104800	90677037	992	992	992	992	41
603	20240522	104700	90636365	990	990	990	990	420
604	20240522	104600	90220565	990	990	990	990	0
605	20240522	104500	90220565	990	990	990	990	0
606	20240522	104400	90220565	990	990	990	990	19
607	20240522	104300	90201755	990	990	990	990	0
608	20240522	104200	90201755	990	990	990	990	1
609	20240522	104100	90200765	990	990	990	990	1
610	20240522	104000	90199775	990	989	990	985	1472
611	20240522	103900	88745821	989	989	989	988	104
612	20240522	103800	88643065	989	989	989	989	4
613	20240522	103700	88639109	989	989	989	989	0
614	20240522	103600	88639109	989	989	989	989	2
615	20240522	103500	88637131	986	986	986	986	26
616	20240522	103400	88611495	986	986	986	986	300
617	20240522	103300	88315695	989	989	989	989	10
618	20240522	103200	88305805	989	989	989	989	6
619	20240522	103100	88299871	989	986	989	986	1940
620	20240522	103000	86387016	988	988	988	988	3125
621	20240522	102900	83299516	989	989	989	989	6
622	20240522	102800	83293582	989	989	989	988	1477
623	20240522	102700	81833046	992	992	992	992	2
624	20240522	102600	81831062	992	992	992	992	0
625	20240522	102500	81831062	992	992	992	992	0
626	20240522	102400	81831062	992	992	992	992	0
627	20240522	102300	81831062	992	992	992	992	0
628	20240522	102200	81831062	992	992	992	992	0
629	20240522	102100	81831062	992	992	992	992	2
630	20240522	102000	81829078	989	989	989	989	26
631	20240522	101900	81803364	989	992	992	989	292
632	20240522	101800	81514300	992	992	992	992	0
633	20240522	101700	81514300	992	992	992	992	0
634	20240522	101600	81514300	992	991	992	991	1061
635	20240522	101500	80462846	991	988	991	988	5885
636	20240522	101400	74645131	988	984	988	984	49
637	20240522	101300	74596895	984	985	985	984	361
638	20240522	101200	74241564	988	988	988	988	1
639	20240522	101100	74240576	988	988	988	988	2
640	20240522	101000	74238600	988	988	988	988	5
641	20240522	100900	74233660	988	988	988	988	3
642	20240522	100800	74230696	988	984	988	984	48
643	20240522	100700	74183376	984	988	988	984	1419
644	20240522	100600	72785857	988	988	988	988	0
645	20240522	100500	72785857	988	988	988	988	2
646	20240522	100400	72783881	988	987	988	987	315
647	20240522	100300	72472715	987	986	987	986	11
648	20240522	100200	72461868	987	987	987	987	1
649	20240522	100100	72460881	987	987	987	987	3
650	20240522	100000	72457920	987	987	987	987	0
651	20240522	095900	72457920	987	987	987	987	2
652	20240522	095800	72455946	987	987	987	987	5
653	20240522	095700	72451011	987	987	987	987	15
654	20240522	095600	72436206	987	988	988	987	27
655	20240522	095500	72409551	988	988	988	988	13
656	20240522	095400	72396707	988	988	988	988	202
657	20240522	095300	72197131	988	988	988	988	0
658	20240522	095200	72197131	988	988	988	988	101
659	20240522	095100	72097343	988	984	988	983	1627
660	20240522	095000	70496174	983	985	985	983	1684
661	20240522	094900	68839113	985	985	985	984	4
662	20240522	094800	68835174	984	987	988	984	1407
663	20240522	094700	67450647	988	984	988	983	41
664	20240522	094600	67410259	983	986	986	983	5000
665	20240522	094500	62488744	991	991	991	991	52
666	20240522	094400	62437212	991	991	991	991	0
667	20240522	094300	62437212	991	985	991	985	111
668	20240522	094200	62327535	985	985	990	985	666
669	20240522	094100	61671030	990	990	990	990	0
670	20240522	094000	61671030	990	990	990	986	1185
671	20240522	093900	60502600	991	991	991	991	0
672	20240522	093800	60502600	991	991	991	985	806
673	20240522	093700	59708179	991	991	991	991	0
674	20240522	093600	59708179	991	987	991	987	501
675	20240522	093500	59213688	991	991	991	991	0
676	20240522	093400	59213688	991	986	991	986	80
677	20240522	093300	59134617	988	988	988	988	1737
678	20240522	093200	57418461	988	988	988	988	1
679	20240522	093100	57417473	988	988	988	988	1
680	20240522	093000	57416485	987	988	988	987	1118
681	20240522	092900	56312009	994	994	994	994	0
682	20240522	092800	56312009	994	990	994	989	1771
683	20240522	092700	54559284	994	994	994	990	8
684	20240522	092600	54551340	994	993	994	993	345
685	20240522	092500	54208754	993	990	993	990	11
686	20240522	092400	54197861	993	992	993	992	3000
687	20240522	092300	51220912	992	988	992	986	1505
688	20240522	092200	49734646	992	992	992	992	3
689	20240522	092100	49731670	992	992	992	992	15
690	20240522	092000	49716790	992	992	992	992	13
691	20240522	091900	49703894	992	992	992	992	1
692	20240522	091800	49702902	986	986	986	986	2000
693	20240522	091700	47730902	986	986	986	986	26
694	20240522	091600	47705266	986	986	997	986	3303
695	20240522	091500	44437454	986	987	987	986	1546
696	20240522	091400	42911553	987	991	993	987	3590
697	20240522	091300	39366307	991	998	998	991	3552
698	20240522	091200	35841746	999	1000	1000	993	2023
699	20240522	091100	33832276	996	1001	1001	995	400
700	20240522	091000	33433966	1003	1005	1005	997	430
701	20240522	090900	33002810	1007	995	1007	995	20666
702	20240522	090800	12231304	995	983	995	983	4848
703	20240522	090700	7429742	982	986	988	982	1662
704	20240522	090600	5794204	986	986	986	986	398
705	20240522	090500	5401776	986	981	986	981	299
706	20240522	090400	5107905	981	983	983	981	1729
707	20240522	090300	3411398	983	983	983	983	71
708	20240522	090200	3341605	987	986	987	986	397
709	20240522	090100	2950161	987	987	987	987	0
710	20240522	090000	2950161	987	981	987	981	3007