KissMeData/033050/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191300	246610272	970	970	970	970	38
3	20240514	191200	246610272	970	970	970	970	0
4	20240514	191100	246610272	970	970	970	970	0
5	20240514	191000	246610272	970	970	970	970	0
6	20240514	190900	246610272	970	970	970	970	0
7	20240514	190800	246610272	970	970	970	970	0
8	20240514	190700	246610272	970	970	970	970	0
9	20240514	190600	246610272	970	970	970	970	0
10	20240514	190500	246610272	970	970	970	970	0
11	20240514	190400	246610272	970	970	970	970	0
12	20240514	190300	246610272	970	970	970	970	0
13	20240514	190200	246610272	970	970	970	970	0
14	20240514	190100	246610272	970	970	970	970	0
15	20240514	190000	246610272	970	970	970	970	0
16	20240514	185900	246610272	970	970	970	970	0
17	20240514	185800	246610272	970	970	970	970	0
18	20240514	185700	246610272	970	970	970	970	0
19	20240514	185600	246610272	970	970	970	970	0
20	20240514	185500	246610272	970	970	970	970	0
21	20240514	185400	246610272	970	970	970	970	0
22	20240514	185300	246610272	970	970	970	970	0
23	20240514	185200	246610272	970	970	970	970	0
24	20240514	185100	246610272	970	970	970	970	0
25	20240514	185000	246610272	970	970	970	970	0
26	20240514	184900	246610272	970	970	970	970	0
27	20240514	184800	246610272	970	970	970	970	0
28	20240514	184700	246610272	970	970	970	970	0
29	20240514	184600	246610272	970	970	970	970	0
30	20240514	184500	246610272	970	970	970	970	0
31	20240514	184400	246610272	970	970	970	970	0
32	20240514	184300	246610272	970	970	970	970	38
33	20240514	184200	246610272	970	970	970	970	0
34	20240514	184100	246610272	970	970	970	970	0
35	20240514	184000	246610272	970	970	970	970	0
36	20240514	183900	246610272	970	970	970	970	0
37	20240514	183800	246610272	970	970	970	970	0
38	20240514	183700	246610272	970	970	970	970	0
39	20240514	183600	246610272	970	970	970	970	0
40	20240514	183500	246610272	970	970	970	970	0
41	20240514	183400	246610272	970	970	970	970	0
42	20240514	183300	246610272	970	970	970	970	0
43	20240514	183200	246610272	970	970	970	970	0
44	20240514	183100	246610272	970	970	970	970	0
45	20240514	183000	246610272	970	970	970	970	0
46	20240514	182900	246610272	970	970	970	970	0
47	20240514	182800	246610272	970	970	970	970	0
48	20240514	182700	246610272	970	970	970	970	0
49	20240514	182600	246610272	970	970	970	970	0
50	20240514	182500	246610272	970	970	970	970	0
51	20240514	182400	246610272	970	970	970	970	0
52	20240514	182300	246610272	970	970	970	970	0
53	20240514	182200	246610272	970	970	970	970	0
54	20240514	182100	246610272	970	970	970	970	0
55	20240514	182000	246610272	970	970	970	970	0
56	20240514	181900	246610272	970	970	970	970	0
57	20240514	181800	246610272	970	970	970	970	0
58	20240514	181700	246610272	970	970	970	970	0
59	20240514	181600	246610272	970	970	970	970	0
60	20240514	181500	246610272	970	970	970	970	0
61	20240514	181400	246610272	970	970	970	970	0
62	20240514	181300	246610272	970	970	970	970	38
63	20240514	181200	246610272	970	970	970	970	0
64	20240514	181100	246610272	970	970	970	970	0
65	20240514	181000	246610272	970	970	970	970	0
66	20240514	180900	246610272	970	970	970	970	0
67	20240514	180800	246610272	970	970	970	970	0
68	20240514	180700	246610272	970	970	970	970	0
69	20240514	180600	246610272	970	970	970	970	0
70	20240514	180500	246610272	970	970	970	970	0
71	20240514	180400	246610272	970	970	970	970	0
72	20240514	180300	246610272	970	970	970	970	0
73	20240514	180200	246610272	970	970	970	970	0
74	20240514	180100	246610272	970	970	970	970	0
75	20240514	180000	246610272	970	970	970	970	0
76	20240514	175900	246610272	970	970	970	970	0
77	20240514	175800	246610272	970	970	970	970	0
78	20240514	175700	246610272	970	970	970	970	0
79	20240514	175600	246610272	970	970	970	970	0
80	20240514	175500	246610272	970	970	970	970	0
81	20240514	175400	246610272	970	970	970	970	0
82	20240514	175300	246610272	970	970	970	970	0
83	20240514	175200	246610272	970	970	970	970	0
84	20240514	175100	246610272	970	970	970	970	0
85	20240514	175000	246610272	970	970	970	970	0
86	20240514	174900	246610272	970	970	970	970	0
87	20240514	174800	246610272	970	970	970	970	0
88	20240514	174700	246610272	970	970	970	970	0
89	20240514	174600	246610272	970	970	970	970	0
90	20240514	174500	246610272	970	970	970	970	0
91	20240514	174400	246610272	970	970	970	970	0
92	20240514	174300	246610272	970	970	970	970	38
93	20240514	174200	246610272	970	970	970	970	0
94	20240514	174100	246610272	970	970	970	970	0
95	20240514	174000	246610272	970	970	970	970	0
96	20240514	173900	246610272	970	970	970	970	0
97	20240514	173800	246610272	970	970	970	970	0
98	20240514	173700	246610272	970	970	970	970	0
99	20240514	173600	246610272	970	970	970	970	0
100	20240514	173500	246610272	970	970	970	970	0
101	20240514	173400	246610272	970	970	970	970	0
102	20240514	173300	246610272	970	970	970	970	0
103	20240514	173200	246610272	970	970	970	970	0
104	20240514	173100	246610272	970	970	970	970	0
105	20240514	173000	246610272	970	970	970	970	0
106	20240514	172900	246610272	970	970	970	970	0
107	20240514	172800	246610272	970	970	970	970	0
108	20240514	172700	246610272	970	970	970	970	0
109	20240514	172600	246610272	970	970	970	970	0
110	20240514	172500	246610272	970	970	970	970	0
111	20240514	172400	246610272	970	970	970	970	0
112	20240514	172300	246610272	970	970	970	970	0
113	20240514	172200	246610272	970	970	970	970	0
114	20240514	172100	246610272	970	970	970	970	0
115	20240514	172000	246610272	970	970	970	970	0
116	20240514	171900	246610272	970	970	970	970	0
117	20240514	171800	246610272	970	970	970	970	0
118	20240514	171700	246610272	970	970	970	970	0
119	20240514	171600	246610272	970	970	970	970	0
120	20240514	171500	246610272	970	970	970	970	0
121	20240514	171400	246610272	970	970	970	970	0
122	20240514	171300	246610272	970	970	970	970	38
123	20240514	171200	246610272	970	970	970	970	0
124	20240514	171100	246610272	970	970	970	970	0
125	20240514	171000	246610272	970	970	970	970	0
126	20240514	170900	246610272	970	970	970	970	0
127	20240514	170800	246610272	970	970	970	970	0
128	20240514	170700	246610272	970	970	970	970	0
129	20240514	170600	246610272	970	970	970	970	0
130	20240514	170500	246610272	970	970	970	970	0
131	20240514	170400	246610272	970	970	970	970	0
132	20240514	170300	246610272	970	970	970	970	0
133	20240514	170200	246610272	970	970	970	970	0
134	20240514	170100	246610272	970	970	970	970	0
135	20240514	170000	246610272	970	970	970	970	0
136	20240514	165900	246610272	970	970	970	970	0
137	20240514	165800	246610272	970	970	970	970	0
138	20240514	165700	246610272	970	970	970	970	0
139	20240514	165600	246610272	970	970	970	970	0
140	20240514	165500	246610272	970	970	970	970	0
141	20240514	165400	246610272	970	970	970	970	0
142	20240514	165300	246610272	970	970	970	970	0
143	20240514	165200	246610272	970	970	970	970	0
144	20240514	165100	246610272	970	970	970	970	0
145	20240514	165000	246610272	970	970	970	970	0
146	20240514	164900	246610272	970	970	970	970	0
147	20240514	164800	246610272	970	970	970	970	0
148	20240514	164700	246610272	970	970	970	970	0
149	20240514	164600	246610272	970	970	970	970	0
150	20240514	164500	246610272	970	970	970	970	0
151	20240514	164400	246610272	970	970	970	970	0
152	20240514	164300	246610272	970	970	970	970	38
153	20240514	164200	246610272	970	970	970	970	0
154	20240514	164100	246610272	970	970	970	970	0
155	20240514	164000	246610272	970	970	970	970	0
156	20240514	163900	246610272	970	970	970	970	0
157	20240514	163800	246610272	970	970	970	970	0
158	20240514	163700	246610272	970	970	970	970	0
159	20240514	163600	246610272	970	970	970	970	0
160	20240514	163500	246610272	970	970	970	970	0
161	20240514	163400	246610272	970	970	970	970	0
162	20240514	163300	246610272	970	970	970	970	0
163	20240514	163200	246610272	970	970	970	970	0
164	20240514	163100	246610272	970	970	970	970	0
165	20240514	163000	246610272	970	970	970	970	0
166	20240514	162900	246610272	970	970	970	970	0
167	20240514	162800	246610272	970	970	970	970	0
168	20240514	162700	246610272	970	970	970	970	0
169	20240514	162600	246610272	970	970	970	970	0
170	20240514	162500	246610272	970	970	970	970	0
171	20240514	162400	246610272	970	970	970	970	0
172	20240514	162300	246610272	970	970	970	970	0
173	20240514	162200	246610272	970	970	970	970	0
174	20240514	162100	246610272	970	970	970	970	0
175	20240514	162000	246610272	970	970	970	970	0
176	20240514	161900	246610272	970	970	970	970	0
177	20240514	161800	246610272	970	970	970	970	0
178	20240514	161700	246610272	970	970	970	970	0
179	20240514	161600	246610272	970	970	970	970	0
180	20240514	161500	246610272	970	970	970	970	0
181	20240514	161400	246610272	970	970	970	970	0
182	20240514	161300	246610272	970	970	970	970	38
183	20240514	161200	246610272	970	970	970	970	0
184	20240514	161100	246610272	970	970	970	970	0
185	20240514	161000	246610272	970	970	970	970	0
186	20240514	160900	246610272	970	970	970	970	0
187	20240514	160800	246610272	970	970	970	970	0
188	20240514	160700	246610272	970	970	970	970	0
189	20240514	160600	246610272	970	970	970	970	0
190	20240514	160500	246610272	970	970	970	970	0
191	20240514	160400	246610272	970	970	970	970	0
192	20240514	160300	246610272	970	970	970	970	0
193	20240514	160200	246610272	970	970	970	970	0
194	20240514	160100	246610272	970	970	970	970	0
195	20240514	160000	246610272	970	970	970	970	0
196	20240514	155900	246610272	970	970	970	970	0
197	20240514	155800	246610272	970	970	970	970	0
198	20240514	155700	246610272	970	970	970	970	0
199	20240514	155600	246610272	970	970	970	970	0
200	20240514	155500	246610272	970	970	970	970	0
201	20240514	155400	246610272	970	970	970	970	0
202	20240514	155300	246610272	970	970	970	970	0
203	20240514	155200	246610272	970	970	970	970	0
204	20240514	155100	246610272	970	970	970	970	0
205	20240514	155000	246610272	970	970	970	970	0
206	20240514	154900	246610272	970	970	970	970	0
207	20240514	154800	246610272	970	970	970	970	0
208	20240514	154700	246610272	970	970	970	970	0
209	20240514	154600	246610272	970	970	970	970	0
210	20240514	154500	246610272	970	970	970	970	0
211	20240514	154400	246610272	970	970	970	970	0
212	20240514	154300	246610272	970	970	970	970	38
213	20240514	154200	246610272	970	970	970	970	0
214	20240514	154100	246610272	970	970	970	970	0
215	20240514	154000	246610272	970	970	970	970	0
216	20240514	153900	246610272	970	970	970	970	0
217	20240514	153800	246610272	970	970	970	970	0
218	20240514	153700	246610272	970	970	970	970	0
219	20240514	153600	246610272	970	970	970	970	0
220	20240514	153500	246610272	970	970	970	970	0
221	20240514	153400	246610272	970	970	970	970	0
222	20240514	153300	246610272	970	970	970	970	0
223	20240514	153200	246610272	970	970	970	970	0
224	20240514	153100	246610272	970	970	970	970	0
225	20240514	153000	246610272	970	970	970	970	38
226	20240514	152900	246573412	970	970	970	970	0
227	20240514	152800	246573412	970	970	970	970	0
228	20240514	152700	246573412	970	970	970	970	0
229	20240514	152600	246573412	970	970	970	970	0
230	20240514	152500	246573412	970	970	970	970	0
231	20240514	152400	246573412	970	970	970	970	0
232	20240514	152300	246573412	970	970	970	970	0
233	20240514	152200	246573412	970	970	970	970	0
234	20240514	152100	246573412	970	970	970	970	0
235	20240514	152000	246573412	970	970	970	970	0
236	20240514	151900	246573412	970	970	970	970	0
237	20240514	151800	246573412	970	970	970	970	0
238	20240514	151700	246573412	970	970	970	970	0
239	20240514	151600	246573412	970	970	970	970	18
240	20240514	151500	246555952	970	969	970	969	374
241	20240514	151400	246193491	970	970	970	970	0
242	20240514	151300	246193491	970	970	970	970	7
243	20240514	151200	246186701	970	970	970	970	25
244	20240514	151100	246162451	970	970	970	970	80
245	20240514	151000	246084851	969	969	969	969	343
246	20240514	150900	245752484	969	967	969	967	500
247	20240514	150800	245268139	962	962	962	962	1
248	20240514	150700	245267177	961	961	961	961	0
249	20240514	150600	245267177	961	961	961	961	0
250	20240514	150500	245267177	961	961	961	961	96
251	20240514	150400	245174921	961	961	961	961	0
252	20240514	150300	245174921	961	961	961	961	0
253	20240514	150200	245174921	961	961	961	961	0
254	20240514	150100	245174921	961	961	961	961	0
255	20240514	150000	245174921	961	961	961	961	0
256	20240514	145900	245174921	961	961	961	961	0
257	20240514	145800	245174921	961	961	961	961	0
258	20240514	145700	245174921	961	961	961	961	0
259	20240514	145600	245174921	961	961	961	961	0
260	20240514	145500	245174921	961	961	961	961	0
261	20240514	145400	245174921	961	961	961	961	0
262	20240514	145300	245174921	961	961	961	961	0
263	20240514	145200	245174921	961	961	961	961	0
264	20240514	145100	245174921	961	961	961	961	0
265	20240514	145000	245174921	961	961	961	961	0
266	20240514	144900	245174921	961	961	961	961	0
267	20240514	144800	245174921	961	961	961	961	0
268	20240514	144700	245174921	961	961	961	961	0
269	20240514	144600	245174921	961	961	961	961	388
270	20240514	144500	244802053	967	967	967	967	0
271	20240514	144400	244802053	967	967	967	967	0
272	20240514	144300	244802053	967	967	967	967	0
273	20240514	144200	244802053	967	967	967	967	0
274	20240514	144100	244802053	967	967	967	967	50
275	20240514	144000	244753703	967	967	967	967	120
276	20240514	143900	244637663	966	966	966	966	0
277	20240514	143800	244637663	966	966	966	966	0
278	20240514	143700	244637663	966	966	966	966	0
279	20240514	143600	244637663	966	966	966	966	0
280	20240514	143500	244637663	966	966	966	966	0
281	20240514	143400	244637663	966	966	966	966	0
282	20240514	143300	244637663	966	966	966	966	0
283	20240514	143200	244637663	966	966	966	966	0
284	20240514	143100	244637663	966	966	966	966	0
285	20240514	143000	244637663	966	959	966	959	5001
286	20240514	142900	239811254	959	959	959	959	0
287	20240514	142800	239811254	959	959	959	959	0
288	20240514	142700	239811254	959	959	959	959	190
289	20240514	142600	239629044	959	959	959	959	0
290	20240514	142500	239629044	959	959	959	959	0
291	20240514	142400	239629044	959	959	959	959	0
292	20240514	142300	239629044	959	959	959	959	0
293	20240514	142200	239629044	959	959	959	959	0
294	20240514	142100	239629044	959	959	959	959	0
295	20240514	142000	239629044	959	959	959	959	170
296	20240514	141900	239466014	957	957	957	957	0
297	20240514	141800	239466014	957	957	957	957	0
298	20240514	141700	239466014	957	957	957	957	0
299	20240514	141600	239466014	957	957	957	957	0
300	20240514	141500	239466014	957	957	957	957	0
301	20240514	141400	239466014	957	957	957	957	0
302	20240514	141300	239466014	957	957	957	957	0
303	20240514	141200	239466014	957	957	957	957	0
304	20240514	141100	239466014	957	957	957	957	0
305	20240514	141000	239466014	957	957	957	957	140
306	20240514	140900	239332034	957	956	957	955	1240
307	20240514	140800	238145954	956	956	956	956	0
308	20240514	140700	238145954	956	956	956	956	0
309	20240514	140600	238145954	956	956	956	956	0
310	20240514	140500	238145954	956	956	956	956	0
311	20240514	140400	238145954	956	956	956	956	0
312	20240514	140300	238145954	956	956	956	956	0
313	20240514	140200	238145954	956	956	956	956	0
314	20240514	140100	238145954	956	956	956	956	0
315	20240514	140000	238145954	956	956	956	956	170
316	20240514	135900	237983434	950	950	950	950	0
317	20240514	135800	237983434	950	950	950	950	0
318	20240514	135700	237983434	950	950	950	950	19
319	20240514	135600	237965384	950	950	950	950	0
320	20240514	135500	237965384	950	950	950	950	0
321	20240514	135400	237965384	950	950	950	950	0
322	20240514	135300	237965384	950	950	950	950	0
323	20240514	135200	237965384	950	950	950	950	0
324	20240514	135100	237965384	950	950	950	950	0
325	20240514	135000	237965384	950	950	950	950	0
326	20240514	134900	237965384	950	950	950	950	200
327	20240514	134800	237775384	950	950	950	950	0
328	20240514	134700	237775384	950	950	950	950	0
329	20240514	134600	237775384	950	950	950	950	0
330	20240514	134500	237775384	950	955	955	950	123
331	20240514	134400	237658529	954	954	954	954	0
332	20240514	134300	237658529	954	954	954	954	0
333	20240514	134200	237658529	954	954	954	954	0
334	20240514	134100	237658529	954	954	954	954	0
335	20240514	134000	237658529	954	954	954	954	170
336	20240514	133900	237496349	953	953	953	953	43
337	20240514	133800	237455370	954	954	954	954	0
338	20240514	133700	237455370	954	954	954	954	0
339	20240514	133600	237455370	954	954	954	954	0
340	20240514	133500	237455370	954	954	954	954	73
341	20240514	133400	237385728	954	953	954	950	1287
342	20240514	133300	236161276	954	957	957	954	2494
343	20240514	133200	233778833	956	956	956	956	0
344	20240514	133100	233778833	956	956	956	956	0
345	20240514	133000	233778833	956	958	958	956	2000
346	20240514	132900	231866380	956	960	960	956	1076
347	20240514	132800	230835079	963	963	963	963	0
348	20240514	132700	230835079	963	963	963	963	0
349	20240514	132600	230835079	963	963	963	963	0
350	20240514	132500	230835079	963	963	963	963	0
351	20240514	132400	230835079	963	963	963	963	0
352	20240514	132300	230835079	963	963	963	963	0
353	20240514	132200	230835079	963	963	963	963	0
354	20240514	132100	230835079	963	963	963	963	0
355	20240514	132000	230835079	963	963	963	963	170
356	20240514	131900	230671369	958	958	958	958	0
357	20240514	131800	230671369	958	958	958	958	2812
358	20240514	131700	227977473	957	958	958	957	98
359	20240514	131600	227883644	958	958	958	958	0
360	20240514	131500	227883644	958	958	958	958	0
361	20240514	131400	227883644	958	958	958	958	0
362	20240514	131300	227883644	958	958	958	958	0
363	20240514	131200	227883644	958	958	958	958	0
364	20240514	131100	227883644	958	958	958	958	29
365	20240514	131000	227855862	959	959	959	959	0
366	20240514	130900	227855862	959	959	959	959	222
367	20240514	130800	227642964	965	965	965	965	0
368	20240514	130700	227642964	965	965	965	965	0
369	20240514	130600	227642964	965	965	965	965	0
370	20240514	130500	227642964	965	965	965	965	2
371	20240514	130400	227641034	965	965	965	965	10
372	20240514	130300	227631384	965	965	965	965	0
373	20240514	130200	227631384	965	965	965	965	0
374	20240514	130100	227631384	965	965	965	965	0
375	20240514	130000	227631384	965	965	965	965	170
376	20240514	125900	227467334	959	959	959	959	0
377	20240514	125800	227467334	959	959	959	959	0
378	20240514	125700	227467334	959	959	959	959	0
379	20240514	125600	227467334	959	959	959	959	0
380	20240514	125500	227467334	959	959	959	959	0
381	20240514	125400	227467334	959	959	959	959	0
382	20240514	125300	227467334	959	959	959	959	0
383	20240514	125200	227467334	959	959	959	959	0
384	20240514	125100	227467334	959	959	959	959	0
385	20240514	125000	227467334	959	959	959	959	328
386	20240514	124900	227152782	959	959	959	959	111
387	20240514	124800	227046333	966	966	966	966	0
388	20240514	124700	227046333	966	966	966	966	0
389	20240514	124600	227046333	966	966	966	966	0
390	20240514	124500	227046333	966	966	966	966	0
391	20240514	124400	227046333	966	966	966	966	0
392	20240514	124300	227046333	966	966	966	966	0
393	20240514	124200	227046333	966	966	966	966	0
394	20240514	124100	227046333	966	966	966	966	0
395	20240514	124000	227046333	966	966	966	966	170
396	20240514	123900	226882113	966	960	966	960	1281
397	20240514	123800	225652347	960	960	960	960	1120
398	20240514	123700	224577147	960	960	960	960	0
399	20240514	123600	224577147	960	960	960	960	0
400	20240514	123500	224577147	960	960	960	960	0
401	20240514	123400	224577147	960	960	960	960	0
402	20240514	123300	224577147	960	960	960	960	1000
403	20240514	123200	223617147	960	960	960	960	0
404	20240514	123100	223617147	960	960	960	960	0
405	20240514	123000	223617147	960	960	960	960	0
406	20240514	122900	223617147	960	962	962	960	1116
407	20240514	122800	222544244	963	963	963	963	313
408	20240514	122700	222242825	968	968	968	968	0
409	20240514	122600	222242825	968	968	968	968	500
410	20240514	122500	221758825	968	968	968	968	17
411	20240514	122400	221742369	968	968	968	968	0
412	20240514	122300	221742369	968	968	968	968	0
413	20240514	122200	221742369	968	968	968	968	0
414	20240514	122100	221742369	968	968	968	968	0
415	20240514	122000	221742369	968	968	968	968	170
416	20240514	121900	221577809	969	969	969	969	0
417	20240514	121800	221577809	969	969	969	969	0
418	20240514	121700	221577809	969	969	969	969	0
419	20240514	121600	221577809	969	969	969	969	0
420	20240514	121500	221577809	969	969	969	969	0
421	20240514	121400	221577809	969	969	969	969	0
422	20240514	121300	221577809	969	969	969	969	0
423	20240514	121200	221577809	969	969	969	969	0
424	20240514	121100	221577809	969	969	969	969	0
425	20240514	121000	221577809	969	969	969	969	0
426	20240514	120900	221577809	969	969	969	969	0
427	20240514	120800	221577809	969	969	969	969	0
428	20240514	120700	221577809	969	969	969	969	0
429	20240514	120600	221577809	969	969	969	969	0
430	20240514	120500	221577809	969	969	969	969	0
431	20240514	120400	221577809	969	969	969	969	67
432	20240514	120300	221512886	970	970	970	970	0
433	20240514	120200	221512886	970	970	970	970	0
434	20240514	120100	221512886	970	968	970	968	2000
435	20240514	120000	219573516	967	967	967	967	170
436	20240514	115900	219409126	960	960	960	960	0
437	20240514	115800	219409126	960	960	960	960	0
438	20240514	115700	219409126	960	960	960	960	804
439	20240514	115600	218637286	960	964	964	960	227
440	20240514	115500	218418563	964	964	964	964	0
441	20240514	115400	218418563	964	964	964	964	0
442	20240514	115300	218418563	964	964	964	964	0
443	20240514	115200	218418563	964	964	964	964	0
444	20240514	115100	218418563	964	964	964	964	0
445	20240514	115000	218418563	964	964	964	964	0
446	20240514	114900	218418563	964	964	964	964	1000
447	20240514	114800	217454563	964	964	964	964	0
448	20240514	114700	217454563	964	964	964	964	0
449	20240514	114600	217454563	964	964	964	964	0
450	20240514	114500	217454563	964	964	964	964	0
451	20240514	114400	217454563	964	964	964	964	1
452	20240514	114300	217453599	970	963	970	963	566
453	20240514	114200	216904773	970	970	970	970	0
454	20240514	114100	216904773	970	970	970	970	500
455	20240514	114000	216419773	970	958	970	958	6770
456	20240514	113900	209904186	958	958	958	958	0
457	20240514	113800	209904186	958	958	958	958	0
458	20240514	113700	209904186	958	958	958	958	0
459	20240514	113600	209904186	958	958	958	958	0
460	20240514	113500	209904186	958	958	958	958	0
461	20240514	113400	209904186	958	958	958	958	192
462	20240514	113300	209720250	958	958	958	958	0
463	20240514	113200	209720250	958	958	958	958	0
464	20240514	113100	209720250	958	958	958	958	0
465	20240514	113000	209720250	958	958	958	958	0
466	20240514	112900	209720250	958	958	958	958	0
467	20240514	112800	209720250	958	958	958	958	0
468	20240514	112700	209720250	958	958	958	958	0
469	20240514	112600	209720250	958	958	958	958	0
470	20240514	112500	209720250	958	958	958	958	0
471	20240514	112400	209720250	958	958	958	958	0
472	20240514	112300	209720250	958	958	958	958	0
473	20240514	112200	209720250	958	958	958	958	0
474	20240514	112100	209720250	958	958	958	958	0
475	20240514	112000	209720250	958	959	959	958	178
476	20240514	111900	209549556	959	959	959	959	0
477	20240514	111800	209549556	959	959	959	959	0
478	20240514	111700	209549556	959	959	959	959	0
479	20240514	111600	209549556	959	959	959	959	0
480	20240514	111500	209549556	959	959	959	959	0
481	20240514	111400	209549556	959	959	959	959	0
482	20240514	111300	209549556	959	959	959	959	20
483	20240514	111200	209530376	958	958	958	958	0
484	20240514	111100	209530376	958	958	958	958	0
485	20240514	111000	209530376	958	958	958	958	0
486	20240514	110900	209530376	958	958	958	958	0
487	20240514	110800	209530376	958	958	958	958	0
488	20240514	110700	209530376	958	958	958	958	0
489	20240514	110600	209530376	958	958	958	958	0
490	20240514	110500	209530376	958	958	958	958	0
491	20240514	110400	209530376	958	958	958	958	0
492	20240514	110300	209530376	958	958	958	958	0
493	20240514	110200	209530376	958	958	958	958	0
494	20240514	110100	209530376	958	958	958	958	0
495	20240514	110000	209530376	958	958	958	958	170
496	20240514	105900	209367516	955	955	955	955	0
497	20240514	105800	209367516	955	955	955	955	0
498	20240514	105700	209367516	955	955	955	955	0
499	20240514	105600	209367516	955	955	955	955	0
500	20240514	105500	209367516	955	955	955	955	0
501	20240514	105400	209367516	955	955	955	955	0
502	20240514	105300	209367516	955	955	955	955	600
503	20240514	105200	208794516	955	955	955	955	0
504	20240514	105100	208794516	955	955	955	955	0
505	20240514	105000	208794516	955	955	955	955	0
506	20240514	104900	208794516	955	955	955	955	0
507	20240514	104800	208794516	955	955	955	955	0
508	20240514	104700	208794516	955	955	955	955	0
509	20240514	104600	208794516	955	955	955	955	5
510	20240514	104500	208789741	953	953	953	952	641
511	20240514	104400	208179009	955	955	955	955	5
512	20240514	104300	208174234	955	948	958	948	7127
513	20240514	104200	201392267	948	946	948	946	224
514	20240514	104100	201180299	946	946	946	946	0
515	20240514	104000	201180299	946	945	946	945	647
516	20240514	103900	200568873	945	945	945	945	8
517	20240514	103800	200561313	945	945	945	945	297
518	20240514	103700	200280648	945	945	945	945	0
519	20240514	103600	200280648	945	945	945	945	0
520	20240514	103500	200280648	945	945	945	945	0
521	20240514	103400	200280648	945	942	945	942	181
522	20240514	103300	200110017	939	939	939	939	0
523	20240514	103200	200110017	939	939	939	939	0
524	20240514	103100	200110017	939	939	939	939	0
525	20240514	103000	200110017	939	940	940	939	3598
526	20240514	102900	196730235	939	939	939	939	0
527	20240514	102800	196730235	939	945	945	939	10000
528	20240514	102700	187312083	944	944	944	944	0
529	20240514	102600	187312083	944	944	944	944	0
530	20240514	102500	187312083	944	944	944	944	0
531	20240514	102400	187312083	944	944	944	944	100
532	20240514	102300	187217683	944	944	944	944	0
533	20240514	102200	187217683	944	944	944	944	1
534	20240514	102100	187216739	942	940	942	940	11587
535	20240514	102000	176314031	940	937	940	937	4784
536	20240514	101900	171822133	936	934	936	934	3680
537	20240514	101800	168380685	933	933	933	933	10
538	20240514	101700	168371355	932	928	932	928	2151
539	20240514	101600	166373375	928	928	928	928	0
540	20240514	101500	166373375	928	929	929	928	2099
541	20240514	101400	164423744	928	928	928	928	145
542	20240514	101300	164289184	925	928	930	921	13316
543	20240514	101200	151994665	933	939	939	928	51576
544	20240514	101100	103985234	940	946	946	940	10700
545	20240514	101000	93906329	946	946	946	946	0
546	20240514	100900	93906329	946	953	953	946	328
547	20240514	100800	93595971	953	947	953	944	8524
548	20240514	100700	85538293	944	950	950	944	6000
549	20240514	100600	79848889	954	949	954	945	2032
550	20240514	100500	77925180	949	958	958	949	9799
551	20240514	100400	68615894	964	959	964	956	2321
552	20240514	100300	66395864	960	961	961	960	3323
553	20240514	100200	63205674	960	961	961	960	3205
554	20240514	100100	60128669	965	965	965	965	0
555	20240514	100000	60128669	965	965	965	965	170
556	20240514	095900	59964619	965	965	965	965	0
557	20240514	095800	59964619	965	965	965	965	0
558	20240514	095700	59964619	965	965	965	965	6
559	20240514	095600	59958829	965	960	965	960	1849
560	20240514	095500	58183779	960	963	963	960	3450
561	20240514	095400	54870616	965	966	966	965	3164
562	20240514	095300	51817203	966	966	966	966	1478
563	20240514	095200	50389455	966	966	966	966	0
564	20240514	095100	50389455	966	966	966	966	0
565	20240514	095000	50389455	966	967	967	966	766
566	20240514	094900	49648877	974	972	974	972	145
567	20240514	094800	49507763	971	971	971	971	43
568	20240514	094700	49466010	970	970	970	970	0
569	20240514	094600	49466010	970	970	970	970	1
570	20240514	094500	49465040	970	970	970	970	0
571	20240514	094400	49465040	970	970	970	970	0
572	20240514	094300	49465040	970	970	970	970	0
573	20240514	094200	49465040	970	970	970	970	0
574	20240514	094100	49465040	970	970	970	970	200
575	20240514	094000	49271040	974	974	974	974	171
576	20240514	093900	49104486	974	967	974	967	315
577	20240514	093800	48799874	975	970	975	957	1368
578	20240514	093700	47475444	977	977	977	977	0
579	20240514	093600	47475444	977	977	977	977	0
580	20240514	093500	47475444	977	977	977	977	101
581	20240514	093400	47376767	969	969	969	969	0
582	20240514	093300	47376767	969	969	969	969	300
583	20240514	093200	47086067	969	973	978	947	1720
584	20240514	093100	45435469	978	978	978	978	1
585	20240514	093000	45434491	978	978	978	978	1616
586	20240514	092900	43854043	978	979	979	978	2241
587	20240514	092800	41660721	979	979	979	979	4
588	20240514	092700	41656805	979	979	979	977	1345
589	20240514	092600	40342312	979	977	979	977	7661
590	20240514	092500	32857509	977	977	978	977	693
591	20240514	092400	32180340	977	975	977	975	555
592	20240514	092300	31639129	974	976	976	974	1171
593	20240514	092200	30497952	976	976	976	976	73
594	20240514	092100	30426704	976	976	976	976	45
595	20240514	092000	30382784	975	975	975	975	118
596	20240514	091900	30267734	974	973	974	973	274
597	20240514	091800	30000925	968	968	968	968	10
598	20240514	091700	29991245	968	968	968	968	0
599	20240514	091600	29991245	968	968	968	968	231
600	20240514	091500	29767637	968	972	972	968	1168
601	20240514	091400	28634646	972	972	972	972	0
602	20240514	091300	28634646	972	979	979	966	4628
603	20240514	091200	24111564	978	969	978	969	7636
604	20240514	091100	16676878	963	964	970	963	3679
605	20240514	091000	13116908	962	956	962	956	658
606	20240514	090900	12486418	953	953	953	953	2
607	20240514	090800	12484512	953	952	956	952	888
608	20240514	090700	11636748	950	950	950	950	0
609	20240514	090600	11636748	950	950	950	950	0
610	20240514	090500	11636748	950	942	950	940	8043
611	20240514	090400	4021688	935	939	939	935	1061
612	20240514	090300	3028909	942	942	942	942	538
613	20240514	090200	2522113	940	939	940	939	204
614	20240514	090100	2330492	938	940	940	938	742
615	20240514	090000	1633854	940	930	940	930	1755