KissMeData/033050/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	191300	174225669	990	990	990	990	510
3	20240522	191200	174225669	990	990	990	990	0
4	20240522	191100	174225669	990	990	990	990	0
5	20240522	191000	174225669	990	990	990	990	0
6	20240522	190900	174225669	990	990	990	990	0
7	20240522	190800	174225669	990	990	990	990	0
8	20240522	190700	174225669	990	990	990	990	0
9	20240522	190600	174225669	990	990	990	990	0
10	20240522	190500	174225669	990	990	990	990	0
11	20240522	190400	174225669	990	990	990	990	0
12	20240522	190300	174225669	990	990	990	990	0
13	20240522	190200	174225669	990	990	990	990	0
14	20240522	190100	174225669	990	990	990	990	0
15	20240522	190000	174225669	990	990	990	990	0
16	20240522	185900	174225669	990	990	990	990	0
17	20240522	185800	174225669	990	990	990	990	0
18	20240522	185700	174225669	990	990	990	990	0
19	20240522	185600	174225669	990	990	990	990	0
20	20240522	185500	174225669	990	990	990	990	0
21	20240522	185400	174225669	990	990	990	990	0
22	20240522	185300	174225669	990	990	990	990	0
23	20240522	185200	174225669	990	990	990	990	0
24	20240522	185100	174225669	990	990	990	990	0
25	20240522	185000	174225669	990	990	990	990	0
26	20240522	184900	174225669	990	990	990	990	0
27	20240522	184800	174225669	990	990	990	990	0
28	20240522	184700	174225669	990	990	990	990	0
29	20240522	184600	174225669	990	990	990	990	0
30	20240522	184500	174225669	990	990	990	990	0
31	20240522	184400	174225669	990	990	990	990	0
32	20240522	184300	174225669	990	990	990	990	510
33	20240522	184200	174225669	990	990	990	990	0
34	20240522	184100	174225669	990	990	990	990	0
35	20240522	184000	174225669	990	990	990	990	0
36	20240522	183900	174225669	990	990	990	990	0
37	20240522	183800	174225669	990	990	990	990	0
38	20240522	183700	174225669	990	990	990	990	0
39	20240522	183600	174225669	990	990	990	990	0
40	20240522	183500	174225669	990	990	990	990	0
41	20240522	183400	174225669	990	990	990	990	0
42	20240522	183300	174225669	990	990	990	990	0
43	20240522	183200	174225669	990	990	990	990	0
44	20240522	183100	174225669	990	990	990	990	0
45	20240522	183000	174225669	990	990	990	990	0
46	20240522	182900	174225669	990	990	990	990	0
47	20240522	182800	174225669	990	990	990	990	0
48	20240522	182700	174225669	990	990	990	990	0
49	20240522	182600	174225669	990	990	990	990	0
50	20240522	182500	174225669	990	990	990	990	0
51	20240522	182400	174225669	990	990	990	990	0
52	20240522	182300	174225669	990	990	990	990	0
53	20240522	182200	174225669	990	990	990	990	0
54	20240522	182100	174225669	990	990	990	990	0
55	20240522	182000	174225669	990	990	990	990	0
56	20240522	181900	174225669	990	990	990	990	0
57	20240522	181800	174225669	990	990	990	990	0
58	20240522	181700	174225669	990	990	990	990	0
59	20240522	181600	174225669	990	990	990	990	0
60	20240522	181500	174225669	990	990	990	990	0
61	20240522	181400	174225669	990	990	990	990	0
62	20240522	181300	174225669	990	990	990	990	510
63	20240522	181200	174225669	990	990	990	990	0
64	20240522	181100	174225669	990	990	990	990	0
65	20240522	181000	174225669	990	990	990	990	0
66	20240522	180900	174225669	990	990	990	990	0
67	20240522	180800	174225669	990	990	990	990	0
68	20240522	180700	174225669	990	990	990	990	0
69	20240522	180600	174225669	990	990	990	990	0
70	20240522	180500	174225669	990	990	990	990	0
71	20240522	180400	174225669	990	990	990	990	0
72	20240522	180300	174225669	990	990	990	990	0
73	20240522	180200	174225669	990	990	990	990	0
74	20240522	180100	174225669	990	990	990	990	0
75	20240522	180000	174225669	990	990	990	990	0
76	20240522	175900	174225669	990	990	990	990	0
77	20240522	175800	174225669	990	990	990	990	0
78	20240522	175700	174225669	990	990	990	990	0
79	20240522	175600	174225669	990	990	990	990	0
80	20240522	175500	174225669	990	990	990	990	0
81	20240522	175400	174225669	990	990	990	990	0
82	20240522	175300	174225669	990	990	990	990	0
83	20240522	175200	174225669	990	990	990	990	0
84	20240522	175100	174225669	990	990	990	990	0
85	20240522	175000	174225669	990	990	990	990	0
86	20240522	174900	174225669	990	990	990	990	0
87	20240522	174800	174225669	990	990	990	990	0
88	20240522	174700	174225669	990	990	990	990	0
89	20240522	174600	174225669	990	990	990	990	0
90	20240522	174500	174225669	990	990	990	990	0
91	20240522	174400	174225669	990	990	990	990	0
92	20240522	174300	174225669	990	990	990	990	510
93	20240522	174200	174225669	990	990	990	990	0
94	20240522	174100	174225669	990	990	990	990	0
95	20240522	174000	174225669	990	990	990	990	0
96	20240522	173900	174225669	990	990	990	990	0
97	20240522	173800	174225669	990	990	990	990	0
98	20240522	173700	174225669	990	990	990	990	0
99	20240522	173600	174225669	990	990	990	990	0
100	20240522	173500	174225669	990	990	990	990	0
101	20240522	173400	174225669	990	990	990	990	0
102	20240522	173300	174225669	990	990	990	990	0
103	20240522	173200	174225669	990	990	990	990	0
104	20240522	173100	174225669	990	990	990	990	0
105	20240522	173000	174225669	990	990	990	990	0
106	20240522	172900	174225669	990	990	990	990	0
107	20240522	172800	174225669	990	990	990	990	0
108	20240522	172700	174225669	990	990	990	990	0
109	20240522	172600	174225669	990	990	990	990	0
110	20240522	172500	174225669	990	990	990	990	0
111	20240522	172400	174225669	990	990	990	990	0
112	20240522	172300	174225669	990	990	990	990	0
113	20240522	172200	174225669	990	990	990	990	0
114	20240522	172100	174225669	990	990	990	990	0
115	20240522	172000	174225669	990	990	990	990	0
116	20240522	171900	174225669	990	990	990	990	0
117	20240522	171800	174225669	990	990	990	990	0
118	20240522	171700	174225669	990	990	990	990	0
119	20240522	171600	174225669	990	990	990	990	0
120	20240522	171500	174225669	990	990	990	990	0
121	20240522	171400	174225669	990	990	990	990	0
122	20240522	171300	174225669	990	990	990	990	510
123	20240522	171200	174225669	990	990	990	990	0
124	20240522	171100	174225669	990	990	990	990	0
125	20240522	171000	174225669	990	990	990	990	0
126	20240522	170900	174225669	990	990	990	990	0
127	20240522	170800	174225669	990	990	990	990	0
128	20240522	170700	174225669	990	990	990	990	0
129	20240522	170600	174225669	990	990	990	990	0
130	20240522	170500	174225669	990	990	990	990	0
131	20240522	170400	174225669	990	990	990	990	0
132	20240522	170300	174225669	990	990	990	990	0
133	20240522	170200	174225669	990	990	990	990	0
134	20240522	170100	174225669	990	990	990	990	0
135	20240522	170000	174225669	990	990	990	990	0
136	20240522	165900	174225669	990	990	990	990	0
137	20240522	165800	174225669	990	990	990	990	0
138	20240522	165700	174225669	990	990	990	990	0
139	20240522	165600	174225669	990	990	990	990	0
140	20240522	165500	174225669	990	990	990	990	0
141	20240522	165400	174225669	990	990	990	990	0
142	20240522	165300	174225669	990	990	990	990	0
143	20240522	165200	174225669	990	990	990	990	0
144	20240522	165100	174225669	990	990	990	990	0
145	20240522	165000	174225669	990	990	990	990	0
146	20240522	164900	174225669	990	990	990	990	0
147	20240522	164800	174225669	990	990	990	990	0
148	20240522	164700	174225669	990	990	990	990	0
149	20240522	164600	174225669	990	990	990	990	0
150	20240522	164500	174225669	990	990	990	990	0
151	20240522	164400	174225669	990	990	990	990	0
152	20240522	164300	174225669	990	990	990	990	510
153	20240522	164200	174225669	990	990	990	990	0
154	20240522	164100	174225669	990	990	990	990	0
155	20240522	164000	174225669	990	990	990	990	0
156	20240522	163900	174225669	990	990	990	990	0
157	20240522	163800	174225669	990	990	990	990	0
158	20240522	163700	174225669	990	990	990	990	0
159	20240522	163600	174225669	990	990	990	990	0
160	20240522	163500	174225669	990	990	990	990	0
161	20240522	163400	174225669	990	990	990	990	0
162	20240522	163300	174225669	990	990	990	990	0
163	20240522	163200	174225669	990	990	990	990	0
164	20240522	163100	174225669	990	990	990	990	0
165	20240522	163000	174225669	990	990	990	990	0
166	20240522	162900	174225669	990	990	990	990	0
167	20240522	162800	174225669	990	990	990	990	0
168	20240522	162700	174225669	990	990	990	990	0
169	20240522	162600	174225669	990	990	990	990	0
170	20240522	162500	174225669	990	990	990	990	0
171	20240522	162400	174225669	990	990	990	990	0
172	20240522	162300	174225669	990	990	990	990	0
173	20240522	162200	174225669	990	990	990	990	0
174	20240522	162100	174225669	990	990	990	990	0
175	20240522	162000	174225669	990	990	990	990	0
176	20240522	161900	174225669	990	990	990	990	0
177	20240522	161800	174225669	990	990	990	990	0
178	20240522	161700	174225669	990	990	990	990	0
179	20240522	161600	174225669	990	990	990	990	0
180	20240522	161500	174225669	990	990	990	990	0
181	20240522	161400	174225669	990	990	990	990	0
182	20240522	161300	174225669	990	990	990	990	510
183	20240522	161200	174225669	990	990	990	990	0
184	20240522	161100	174225669	990	990	990	990	0
185	20240522	161000	174225669	990	990	990	990	0
186	20240522	160900	174225669	990	990	990	990	0
187	20240522	160800	174225669	990	990	990	990	0
188	20240522	160700	174225669	990	990	990	990	0
189	20240522	160600	174225669	990	990	990	990	0
190	20240522	160500	174225669	990	990	990	990	0
191	20240522	160400	174225669	990	990	990	990	0
192	20240522	160300	174225669	990	990	990	990	0
193	20240522	160200	174225669	990	990	990	990	0
194	20240522	160100	174225669	990	990	990	990	0
195	20240522	160000	174225669	990	990	990	990	0
196	20240522	155900	174225669	990	990	990	990	0
197	20240522	155800	174225669	990	990	990	990	0
198	20240522	155700	174225669	990	990	990	990	0
199	20240522	155600	174225669	990	990	990	990	0
200	20240522	155500	174225669	990	990	990	990	0
201	20240522	155400	174225669	990	990	990	990	0
202	20240522	155300	174225669	990	990	990	990	0
203	20240522	155200	174225669	990	990	990	990	0
204	20240522	155100	174225669	990	990	990	990	0
205	20240522	155000	174225669	990	990	990	990	0
206	20240522	154900	174225669	990	990	990	990	0
207	20240522	154800	174225669	990	990	990	990	0
208	20240522	154700	174225669	990	990	990	990	0
209	20240522	154600	174225669	990	990	990	990	0
210	20240522	154500	174225669	990	990	990	990	0
211	20240522	154400	174225669	990	990	990	990	0
212	20240522	154300	174225669	990	990	990	990	510
213	20240522	154200	174225669	990	990	990	990	0
214	20240522	154100	174225669	990	990	990	990	0
215	20240522	154000	174225669	990	990	990	990	0
216	20240522	153900	174225669	990	990	990	990	0
217	20240522	153800	174225669	990	990	990	990	0
218	20240522	153700	174225669	990	990	990	990	0
219	20240522	153600	174225669	990	990	990	990	0
220	20240522	153500	174225669	990	990	990	990	0
221	20240522	153400	174225669	990	990	990	990	0
222	20240522	153300	174225669	990	990	990	990	0
223	20240522	153200	174225669	990	990	990	990	0
224	20240522	153100	174225669	990	990	990	990	0
225	20240522	153000	174225669	990	990	990	990	510
226	20240522	152900	173720769	975	975	975	975	0
227	20240522	152800	173720769	975	975	975	975	0
228	20240522	152700	173720769	975	975	975	975	0
229	20240522	152600	173720769	975	975	975	975	0
230	20240522	152500	173720769	975	975	975	975	0
231	20240522	152400	173720769	975	975	975	975	0
232	20240522	152300	173720769	975	975	975	975	0
233	20240522	152200	173720769	975	975	975	975	0
234	20240522	152100	173720769	975	975	975	975	0
235	20240522	152000	173720769	975	975	975	975	0
236	20240522	151900	173720769	975	975	975	975	0
237	20240522	151800	173720769	975	975	975	975	0
238	20240522	151700	173720769	975	975	975	975	800
239	20240522	151600	172940769	970	970	970	970	181
240	20240522	151500	172765199	967	967	967	967	0
241	20240522	151400	172765199	967	967	967	967	0
242	20240522	151300	172765199	967	967	967	967	0
243	20240522	151200	172765199	967	967	967	967	0
244	20240522	151100	172765199	967	967	967	967	0
245	20240522	151000	172765199	967	967	967	967	0
246	20240522	150900	172765199	967	967	967	967	0
247	20240522	150800	172765199	967	967	967	967	0
248	20240522	150700	172765199	967	967	967	967	0
249	20240522	150600	172765199	967	967	967	967	0
250	20240522	150500	172765199	967	967	967	967	0
251	20240522	150400	172765199	967	967	967	967	0
252	20240522	150300	172765199	967	967	967	967	0
253	20240522	150200	172765199	967	967	967	967	0
254	20240522	150100	172765199	967	967	967	967	0
255	20240522	150000	172765199	967	967	967	967	0
256	20240522	145900	172765199	967	967	967	967	0
257	20240522	145800	172765199	967	967	967	967	0
258	20240522	145700	172765199	967	967	967	967	0
259	20240522	145600	172765199	967	967	967	967	0
260	20240522	145500	172765199	967	967	967	967	0
261	20240522	145400	172765199	967	967	967	967	0
262	20240522	145300	172765199	967	967	967	967	0
263	20240522	145200	172765199	967	970	970	967	1980
264	20240522	145100	170848004	969	969	969	969	0
265	20240522	145000	170848004	969	969	969	969	0
266	20240522	144900	170848004	969	969	969	969	0
267	20240522	144800	170848004	969	969	969	969	0
268	20240522	144700	170848004	969	969	969	969	0
269	20240522	144600	170848004	969	969	969	969	0
270	20240522	144500	170848004	969	973	973	968	680
271	20240522	144400	170187517	975	975	975	975	0
272	20240522	144300	170187517	975	975	975	975	0
273	20240522	144200	170187517	975	975	975	975	0
274	20240522	144100	170187517	975	975	975	975	0
275	20240522	144000	170187517	975	975	975	975	0
276	20240522	143900	170187517	975	975	975	975	0
277	20240522	143800	170187517	975	975	975	975	0
278	20240522	143700	170187517	975	975	975	975	0
279	20240522	143600	170187517	975	978	978	975	284
280	20240522	143500	169910565	979	979	979	979	1
281	20240522	143400	169909586	981	981	981	981	0
282	20240522	143300	169909586	981	981	981	981	0
283	20240522	143200	169909586	981	981	981	981	0
284	20240522	143100	169909586	981	981	981	981	0
285	20240522	143000	169909586	981	981	981	981	0
286	20240522	142900	169909586	981	981	981	981	0
287	20240522	142800	169909586	981	981	981	981	0
288	20240522	142700	169909586	981	981	981	981	0
289	20240522	142600	169909586	981	981	981	981	1
290	20240522	142500	169908605	984	984	984	984	0
291	20240522	142400	169908605	984	985	985	984	2900
292	20240522	142300	167053395	984	984	984	984	0
293	20240522	142200	167053395	984	984	984	984	0
294	20240522	142100	167053395	984	984	984	984	0
295	20240522	142000	167053395	984	984	984	984	0
296	20240522	141900	167053395	984	984	984	984	0
297	20240522	141800	167053395	984	984	984	984	0
298	20240522	141700	167053395	984	984	984	984	0
299	20240522	141600	167053395	984	984	984	984	0
300	20240522	141500	167053395	984	984	984	984	132
301	20240522	141400	166923507	990	990	990	990	0
302	20240522	141300	166923507	990	990	990	990	0
303	20240522	141200	166923507	990	990	990	990	0
304	20240522	141100	166923507	990	990	990	990	0
305	20240522	141000	166923507	990	990	990	990	0
306	20240522	140900	166923507	990	990	990	990	0
307	20240522	140800	166923507	990	984	990	983	436
308	20240522	140700	166494902	984	984	984	984	0
309	20240522	140600	166494902	984	984	984	984	0
310	20240522	140500	166494902	984	984	984	984	0
311	20240522	140400	166494902	984	984	984	984	0
312	20240522	140300	166494902	984	984	984	984	0
313	20240522	140200	166494902	984	984	984	984	0
314	20240522	140100	166494902	984	984	984	984	0
315	20240522	140000	166494902	984	984	984	984	0
316	20240522	135900	166494902	984	984	984	984	0
317	20240522	135800	166494902	984	984	984	984	0
318	20240522	135700	166494902	984	984	984	984	111
319	20240522	135600	166385678	984	984	984	984	0
320	20240522	135500	166385678	984	984	984	984	21
321	20240522	135400	166365014	991	991	991	991	0
322	20240522	135300	166365014	991	991	991	991	0
323	20240522	135200	166365014	991	991	991	991	0
324	20240522	135100	166365014	991	991	991	991	0
325	20240522	135000	166365014	991	991	991	991	78
326	20240522	134900	166287716	991	991	991	991	0
327	20240522	134800	166287716	991	991	991	991	0
328	20240522	134700	166287716	991	991	991	991	0
329	20240522	134600	166287716	991	991	991	991	0
330	20240522	134500	166287716	991	991	991	991	0
331	20240522	134400	166287716	991	991	991	991	0
332	20240522	134300	166287716	991	991	991	991	0
333	20240522	134200	166287716	991	991	991	991	3
334	20240522	134100	166284743	993	993	993	993	0
335	20240522	134000	166284743	993	993	993	993	0
336	20240522	133900	166284743	993	993	993	993	0
337	20240522	133800	166284743	993	993	993	993	0
338	20240522	133700	166284743	993	993	993	993	0
339	20240522	133600	166284743	993	993	993	993	0
340	20240522	133500	166284743	993	983	993	983	134
341	20240522	133400	166153002	993	993	993	993	0
342	20240522	133300	166153002	993	981	993	981	873
343	20240522	133200	165290085	975	975	975	975	790
344	20240522	133100	164519835	975	975	975	975	435
345	20240522	133000	164095710	975	975	975	975	0
346	20240522	132900	164095710	975	975	975	975	0
347	20240522	132800	164095710	975	975	975	975	0
348	20240522	132700	164095710	975	975	975	975	0
349	20240522	132600	164095710	975	975	975	975	0
350	20240522	132500	164095710	975	975	975	975	0
351	20240522	132400	164095710	975	975	975	975	0
352	20240522	132300	164095710	975	975	975	975	0
353	20240522	132200	164095710	975	975	975	975	0
354	20240522	132100	164095710	975	975	975	975	0
355	20240522	132000	164095710	975	975	975	975	0
356	20240522	131900	164095710	975	975	975	975	0
357	20240522	131800	164095710	975	975	975	975	0
358	20240522	131700	164095710	975	975	975	975	0
359	20240522	131600	164095710	975	975	975	975	0
360	20240522	131500	164095710	975	975	975	975	132
361	20240522	131400	163967010	975	975	975	975	1
362	20240522	131300	163966035	975	975	975	975	0
363	20240522	131200	163966035	975	975	975	975	0
364	20240522	131100	163966035	975	975	975	975	0
365	20240522	131000	163966035	975	975	975	975	0
366	20240522	130900	163966035	975	975	975	975	3
367	20240522	130800	163963110	975	975	975	975	0
368	20240522	130700	163963110	975	975	975	975	0
369	20240522	130600	163963110	975	975	975	975	0
370	20240522	130500	163963110	975	975	975	975	0
371	20240522	130400	163963110	975	975	975	975	0
372	20240522	130300	163963110	975	975	975	975	244
373	20240522	130200	163725210	976	976	976	976	0
374	20240522	130100	163725210	976	976	976	976	0
375	20240522	130000	163725210	976	976	976	976	0
376	20240522	125900	163725210	976	976	976	976	0
377	20240522	125800	163725210	976	976	976	976	0
378	20240522	125700	163725210	976	976	976	976	0
379	20240522	125600	163725210	976	975	976	975	563
380	20240522	125500	163175773	976	976	976	976	132
381	20240522	125400	163046941	976	976	976	976	435
382	20240522	125300	162622381	977	977	977	977	0
383	20240522	125200	162622381	977	977	977	977	0
384	20240522	125100	162622381	977	977	977	977	0
385	20240522	125000	162622381	977	977	977	977	0
386	20240522	124900	162622381	977	977	977	977	0
387	20240522	124800	162622381	977	977	977	977	0
388	20240522	124700	162622381	977	977	977	977	143
389	20240522	124600	162482670	978	978	978	978	0
390	20240522	124500	162482670	978	978	978	978	0
391	20240522	124400	162482670	978	978	978	978	0
392	20240522	124300	162482670	978	978	978	978	102
393	20240522	124200	162382914	978	978	978	978	0
394	20240522	124100	162382914	978	978	978	978	0
395	20240522	124000	162382914	978	978	978	978	0
396	20240522	123900	162382914	978	978	978	978	0
397	20240522	123800	162382914	978	978	978	978	0
398	20240522	123700	162382914	978	978	978	978	0
399	20240522	123600	162382914	978	978	978	978	0
400	20240522	123500	162382914	978	978	978	978	132
401	20240522	123400	162253818	985	985	985	985	0
402	20240522	123300	162253818	985	985	985	985	0
403	20240522	123200	162253818	985	985	985	985	0
404	20240522	123100	162253818	985	985	985	985	0
405	20240522	123000	162253818	985	985	985	985	0
406	20240522	122900	162253818	985	983	985	983	300
407	20240522	122800	161958667	983	983	983	983	0
408	20240522	122700	161958667	983	983	983	983	0
409	20240522	122600	161958667	983	983	983	983	0
410	20240522	122500	161958667	983	983	983	983	0
411	20240522	122400	161958667	983	983	983	983	0
412	20240522	122300	161958667	983	983	983	983	0
413	20240522	122200	161958667	983	983	983	983	0
414	20240522	122100	161958667	983	983	983	983	0
415	20240522	122000	161958667	983	982	983	982	10200
416	20240522	121900	151941200	974	974	974	974	0
417	20240522	121800	151941200	974	974	974	974	0
418	20240522	121700	151941200	974	975	975	974	435
419	20240522	121600	151517129	975	975	975	975	0
420	20240522	121500	151517129	975	975	975	975	132
421	20240522	121400	151388429	982	982	982	982	0
422	20240522	121300	151388429	982	982	982	982	500
423	20240522	121200	150897429	982	982	982	982	0
424	20240522	121100	150897429	982	982	982	982	2000
425	20240522	121000	148933429	982	982	982	982	0
426	20240522	120900	148933429	982	978	982	978	14657
427	20240522	120800	134542305	974	974	974	974	0
428	20240522	120700	134542305	974	974	974	974	0
429	20240522	120600	134542305	974	974	974	974	0
430	20240522	120500	134542305	974	974	974	974	0
431	20240522	120400	134542305	974	974	974	974	0
432	20240522	120300	134542305	974	974	974	974	0
433	20240522	120200	134542305	974	974	974	974	0
434	20240522	120100	134542305	974	974	974	974	0
435	20240522	120000	134542305	974	974	974	974	0
436	20240522	115900	134542305	974	974	974	974	0
437	20240522	115800	134542305	974	974	974	974	0
438	20240522	115700	134542305	974	974	974	974	0
439	20240522	115600	134542305	974	975	975	974	1900
440	20240522	115500	132691436	975	975	975	975	132
441	20240522	115400	132562736	975	975	975	975	0
442	20240522	115300	132562736	975	976	976	975	104
443	20240522	115200	132461331	976	976	976	976	0
444	20240522	115100	132461331	976	976	976	976	0
445	20240522	115000	132461331	976	976	976	976	0
446	20240522	114900	132461331	976	976	976	976	0
447	20240522	114800	132461331	976	976	976	976	0
448	20240522	114700	132461331	976	976	976	976	0
449	20240522	114600	132461331	976	976	976	976	373
450	20240522	114500	132097283	976	976	976	976	0
451	20240522	114400	132097283	976	976	976	976	0
452	20240522	114300	132097283	976	976	976	976	0
453	20240522	114200	132097283	976	976	976	976	0
454	20240522	114100	132097283	976	976	976	976	0
455	20240522	114000	132097283	976	976	976	976	435
456	20240522	113900	131672723	976	976	976	976	0
457	20240522	113800	131672723	976	976	976	976	0
458	20240522	113700	131672723	976	976	976	976	0
459	20240522	113600	131672723	976	976	976	976	5
460	20240522	113500	131667843	976	976	976	976	139
461	20240522	113400	131532179	976	976	976	976	0
462	20240522	113300	131532179	976	976	976	976	1000
463	20240522	113200	130556179	983	983	983	983	0
464	20240522	113100	130556179	983	983	983	983	0
465	20240522	113000	130556179	983	983	983	983	0
466	20240522	112900	130556179	983	983	983	983	0
467	20240522	112800	130556179	983	983	983	983	0
468	20240522	112700	130556179	983	983	983	983	0
469	20240522	112600	130556179	983	983	983	983	0
470	20240522	112500	130556179	983	983	983	983	0
471	20240522	112400	130556179	983	983	983	983	0
472	20240522	112300	130556179	983	983	983	983	100
473	20240522	112200	130457879	983	983	983	983	2
474	20240522	112100	130455913	983	983	983	983	8
475	20240522	112000	130448049	977	983	983	977	2
476	20240522	111900	130446089	976	976	976	976	0
477	20240522	111800	130446089	976	976	976	976	0
478	20240522	111700	130446089	976	980	982	976	124
479	20240522	111600	130324905	979	979	979	979	0
480	20240522	111500	130324905	979	974	979	974	180
481	20240522	111400	130149426	975	975	975	975	1232
482	20240522	111300	128948226	975	975	975	975	200
483	20240522	111200	128753226	975	975	975	975	0
484	20240522	111100	128753226	975	975	975	975	0
485	20240522	111000	128753226	975	975	975	975	0
486	20240522	110900	128753226	975	975	975	975	0
487	20240522	110800	128753226	975	975	975	975	0
488	20240522	110700	128753226	975	975	975	975	0
489	20240522	110600	128753226	975	975	975	975	72
490	20240522	110500	128683026	974	968	974	968	10768
491	20240522	110400	118205307	967	965	967	965	2533
492	20240522	110300	115755977	965	959	965	958	2615
493	20240522	110200	113235566	964	963	964	963	901
494	20240522	110100	112367606	957	957	957	957	0
495	20240522	110000	112367606	957	957	957	957	0
496	20240522	105900	112367606	957	957	957	957	0
497	20240522	105800	112367606	957	957	957	957	0
498	20240522	105700	112367606	957	957	957	957	0
499	20240522	105600	112367606	957	957	957	957	0
500	20240522	105500	112367606	957	957	957	957	133
501	20240522	105400	112240325	956	956	956	956	0
502	20240522	105300	112240325	956	956	956	956	0
503	20240522	105200	112240325	956	956	956	956	0
504	20240522	105100	112240325	956	956	956	956	0
505	20240522	105000	112240325	956	956	956	956	0
506	20240522	104900	112240325	956	956	956	956	0
507	20240522	104800	112240325	956	962	962	956	251
508	20240522	104700	112000363	955	955	955	955	0
509	20240522	104600	112000363	955	955	955	955	100
510	20240522	104500	111904863	954	954	954	954	0
511	20240522	104400	111904863	954	954	954	954	0
512	20240522	104300	111904863	954	954	954	954	0
513	20240522	104200	111904863	954	954	954	954	0
514	20240522	104100	111904863	954	954	954	954	0
515	20240522	104000	111904863	954	954	954	954	0
516	20240522	103900	111904863	954	954	954	954	28
517	20240522	103800	111878151	954	954	954	954	0
518	20240522	103700	111878151	954	954	954	954	0
519	20240522	103600	111878151	954	954	954	954	0
520	20240522	103500	111878151	954	954	954	954	133
521	20240522	103400	111751269	954	954	954	954	0
522	20240522	103300	111751269	954	954	954	954	0
523	20240522	103200	111751269	954	954	954	954	0
524	20240522	103100	111751269	954	954	954	954	0
525	20240522	103000	111751269	954	954	954	954	3
526	20240522	102900	111748407	953	953	953	953	0
527	20240522	102800	111748407	953	953	953	953	0
528	20240522	102700	111748407	953	953	953	953	0
529	20240522	102600	111748407	953	956	956	953	435
530	20240522	102500	111333278	965	965	965	965	0
531	20240522	102400	111333278	965	965	965	965	0
532	20240522	102300	111333278	965	965	965	965	0
533	20240522	102200	111333278	965	964	965	964	1000
534	20240522	102100	110368944	962	962	962	962	0
535	20240522	102000	110368944	962	962	962	962	0
536	20240522	101900	110368944	962	962	962	962	0
537	20240522	101800	110368944	962	960	962	960	2
538	20240522	101700	110367022	958	958	958	958	0
539	20240522	101600	110367022	958	958	958	958	0
540	20240522	101500	110367022	958	948	958	948	69775
541	20240522	101400	43554160	949	949	949	949	0
542	20240522	101300	43554160	949	949	949	949	0
543	20240522	101200	43554160	949	949	949	949	0
544	20240522	101100	43554160	949	949	949	949	0
545	20240522	101000	43554160	949	949	949	949	0
546	20240522	100900	43554160	949	949	949	949	0
547	20240522	100800	43554160	949	949	949	949	0
548	20240522	100700	43554160	949	949	949	949	0
549	20240522	100600	43554160	949	949	949	949	0
550	20240522	100500	43554160	949	949	949	949	6805
551	20240522	100400	37096215	949	948	949	948	174
552	20240522	100300	36931259	949	949	949	949	0
553	20240522	100200	36931259	949	949	949	949	0
554	20240522	100100	36931259	949	949	949	949	0
555	20240522	100000	36931259	949	949	949	949	1451
556	20240522	095900	35554260	950	951	951	950	16442
557	20240522	095800	19934341	954	954	954	954	0
558	20240522	095700	19934341	954	954	954	954	0
559	20240522	095600	19934341	954	953	954	951	2985
560	20240522	095500	17093371	954	955	955	954	137
561	20240522	095400	16962648	955	955	955	955	0
562	20240522	095300	16962648	955	955	955	955	0
563	20240522	095200	16962648	955	956	956	955	1401
564	20240522	095100	15623754	956	956	956	956	0
565	20240522	095000	15623754	956	957	957	956	113
566	20240522	094900	15515724	955	956	956	955	435
567	20240522	094800	15100297	957	957	957	957	0
568	20240522	094700	15100297	957	958	958	957	736
569	20240522	094600	14395832	958	958	958	958	0
570	20240522	094500	14395832	958	958	958	958	0
571	20240522	094400	14395832	958	958	958	958	0
572	20240522	094300	14395832	958	958	958	958	0
573	20240522	094200	14395832	958	958	958	958	0
574	20240522	094100	14395832	958	958	958	958	0
575	20240522	094000	14395832	958	958	958	958	0
576	20240522	093900	14395832	958	958	958	958	0
577	20240522	093800	14395832	958	958	958	958	0
578	20240522	093700	14395832	958	958	958	958	0
579	20240522	093600	14395832	958	958	958	958	1000
580	20240522	093500	13437832	958	958	958	958	133
581	20240522	093400	13310418	962	962	962	962	5
582	20240522	093300	13305608	963	959	963	959	260
583	20240522	093200	13056228	963	963	963	963	0
584	20240522	093100	13056228	963	963	963	963	0
585	20240522	093000	13056228	963	963	963	963	488
586	20240522	092900	12586284	964	964	964	964	0
587	20240522	092800	12586284	964	964	964	964	452
588	20240522	092700	12150556	964	964	964	964	11
589	20240522	092600	12139952	964	964	964	964	0
590	20240522	092500	12139952	964	964	964	964	0
591	20240522	092400	12139952	964	964	964	964	89
592	20240522	092300	12054156	969	969	969	969	0
593	20240522	092200	12054156	969	969	969	969	330
594	20240522	092100	11734386	969	968	969	968	1077
595	20240522	092000	10690776	968	968	968	968	0
596	20240522	091900	10690776	968	968	968	968	0
597	20240522	091800	10690776	968	968	968	968	0
598	20240522	091700	10690776	968	968	968	968	236
599	20240522	091600	10462328	969	969	969	969	0
600	20240522	091500	10462328	969	963	969	963	4826
601	20240522	091400	5791356	965	965	965	965	147
602	20240522	091300	5649501	969	965	969	965	4050
603	20240522	091200	1725265	965	961	965	955	1617
604	20240522	091100	169240	963	963	963	963	0
605	20240522	091000	169240	963	963	963	963	0
606	20240522	090900	169240	963	963	963	963	0
607	20240522	090800	169240	963	963	963	963	0
608	20240522	090700	169240	963	963	963	963	0
609	20240522	090600	169240	963	963	963	963	0
610	20240522	090500	169240	963	963	963	963	1
611	20240522	090400	168277	965	965	965	965	0
612	20240522	090300	168277	965	965	965	965	0
613	20240522	090200	168277	965	965	965	965	0
614	20240522	090100	168277	965	965	965	965	10
615	20240522	090000	158627	965	965	965	965	15