KissMeData/001520/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183400	71878423	914	914	914	914	1294
3	20240514	183300	71878423	914	914	914	914	0
4	20240514	183200	71878423	914	914	914	914	0
5	20240514	183100	71878423	914	914	914	914	0
6	20240514	183000	71878423	914	914	914	914	0
7	20240514	182900	71878423	914	914	914	914	0
8	20240514	182800	71878423	914	914	914	914	0
9	20240514	182700	71878423	914	914	914	914	0
10	20240514	182600	71878423	914	914	914	914	0
11	20240514	182500	71878423	914	914	914	914	0
12	20240514	182400	71878423	914	914	914	914	0
13	20240514	182300	71878423	914	914	914	914	0
14	20240514	182200	71878423	914	914	914	914	0
15	20240514	182100	71878423	914	914	914	914	0
16	20240514	182000	71878423	914	914	914	914	0
17	20240514	181900	71878423	914	914	914	914	0
18	20240514	181800	71878423	914	914	914	914	0
19	20240514	181700	71878423	914	914	914	914	0
20	20240514	181600	71878423	914	914	914	914	0
21	20240514	181500	71878423	914	914	914	914	0
22	20240514	181400	71878423	914	914	914	914	0
23	20240514	181300	71878423	914	914	914	914	0
24	20240514	181200	71878423	914	914	914	914	0
25	20240514	181100	71878423	914	914	914	914	0
26	20240514	181000	71878423	914	914	914	914	0
27	20240514	180900	71878423	914	914	914	914	0
28	20240514	180800	71878423	914	914	914	914	0
29	20240514	180700	71878423	914	914	914	914	0
30	20240514	180600	71878423	914	914	914	914	0
31	20240514	180500	71878423	914	914	914	914	0
32	20240514	180400	71878423	914	914	914	914	1294
33	20240514	180300	71878423	914	914	914	914	0
34	20240514	180200	71878423	914	914	914	914	0
35	20240514	180100	71878423	914	914	914	914	0
36	20240514	180000	71878423	914	914	914	914	0
37	20240514	175900	71878423	914	914	914	914	0
38	20240514	175800	71878423	914	914	914	914	0
39	20240514	175700	71878423	914	914	914	914	0
40	20240514	175600	71878423	914	914	914	914	0
41	20240514	175500	71878423	914	914	914	914	0
42	20240514	175400	71878423	914	914	914	914	0
43	20240514	175300	71878423	914	914	914	914	0
44	20240514	175200	71878423	914	914	914	914	0
45	20240514	175100	71878423	914	914	914	914	0
46	20240514	175000	71878423	914	914	914	914	0
47	20240514	174900	71878423	914	914	914	914	0
48	20240514	174800	71878423	914	914	914	914	0
49	20240514	174700	71878423	914	914	914	914	0
50	20240514	174600	71878423	914	914	914	914	0
51	20240514	174500	71878423	914	914	914	914	0
52	20240514	174400	71878423	914	914	914	914	0
53	20240514	174300	71878423	914	914	914	914	0
54	20240514	174200	71878423	914	914	914	914	0
55	20240514	174100	71878423	914	914	914	914	0
56	20240514	174000	71878423	914	914	914	914	0
57	20240514	173900	71878423	914	914	914	914	0
58	20240514	173800	71878423	914	914	914	914	0
59	20240514	173700	71878423	914	914	914	914	0
60	20240514	173600	71878423	914	914	914	914	0
61	20240514	173500	71878423	914	914	914	914	0
62	20240514	173400	71878423	914	914	914	914	1294
63	20240514	173300	71878423	914	914	914	914	0
64	20240514	173200	71878423	914	914	914	914	0
65	20240514	173100	71878423	914	914	914	914	0
66	20240514	173000	71878423	914	914	914	914	0
67	20240514	172900	71878423	914	914	914	914	0
68	20240514	172800	71878423	914	914	914	914	0
69	20240514	172700	71878423	914	914	914	914	0
70	20240514	172600	71878423	914	914	914	914	0
71	20240514	172500	71878423	914	914	914	914	0
72	20240514	172400	71878423	914	914	914	914	0
73	20240514	172300	71878423	914	914	914	914	0
74	20240514	172200	71878423	914	914	914	914	0
75	20240514	172100	71878423	914	914	914	914	0
76	20240514	172000	71878423	914	914	914	914	0
77	20240514	171900	71878423	914	914	914	914	0
78	20240514	171800	71878423	914	914	914	914	0
79	20240514	171700	71878423	914	914	914	914	0
80	20240514	171600	71878423	914	914	914	914	0
81	20240514	171500	71878423	914	914	914	914	0
82	20240514	171400	71878423	914	914	914	914	0
83	20240514	171300	71878423	914	914	914	914	0
84	20240514	171200	71878423	914	914	914	914	0
85	20240514	171100	71878423	914	914	914	914	0
86	20240514	171000	71878423	914	914	914	914	0
87	20240514	170900	71878423	914	914	914	914	0
88	20240514	170800	71878423	914	914	914	914	0
89	20240514	170700	71878423	914	914	914	914	0
90	20240514	170600	71878423	914	914	914	914	0
91	20240514	170500	71878423	914	914	914	914	0
92	20240514	170400	71878423	914	914	914	914	1294
93	20240514	170300	71878423	914	914	914	914	0
94	20240514	170200	71878423	914	914	914	914	0
95	20240514	170100	71878423	914	914	914	914	0
96	20240514	170000	71878423	914	914	914	914	0
97	20240514	165900	71878423	914	914	914	914	0
98	20240514	165800	71878423	914	914	914	914	0
99	20240514	165700	71878423	914	914	914	914	0
100	20240514	165600	71878423	914	914	914	914	0
101	20240514	165500	71878423	914	914	914	914	0
102	20240514	165400	71878423	914	914	914	914	0
103	20240514	165300	71878423	914	914	914	914	0
104	20240514	165200	71878423	914	914	914	914	0
105	20240514	165100	71878423	914	914	914	914	0
106	20240514	165000	71878423	914	914	914	914	0
107	20240514	164900	71878423	914	914	914	914	0
108	20240514	164800	71878423	914	914	914	914	0
109	20240514	164700	71878423	914	914	914	914	0
110	20240514	164600	71878423	914	914	914	914	0
111	20240514	164500	71878423	914	914	914	914	0
112	20240514	164400	71878423	914	914	914	914	0
113	20240514	164300	71878423	914	914	914	914	0
114	20240514	164200	71878423	914	914	914	914	0
115	20240514	164100	71878423	914	914	914	914	0
116	20240514	164000	71878423	914	914	914	914	0
117	20240514	163900	71878423	914	914	914	914	0
118	20240514	163800	71878423	914	914	914	914	0
119	20240514	163700	71878423	914	914	914	914	0
120	20240514	163600	71878423	914	914	914	914	0
121	20240514	163500	71878423	914	914	914	914	0
122	20240514	163400	71878423	914	914	914	914	1294
123	20240514	163300	71878423	914	914	914	914	0
124	20240514	163200	71878423	914	914	914	914	0
125	20240514	163100	71878423	914	914	914	914	0
126	20240514	163000	71878423	914	914	914	914	0
127	20240514	162900	71878423	914	914	914	914	0
128	20240514	162800	71878423	914	914	914	914	0
129	20240514	162700	71878423	914	914	914	914	0
130	20240514	162600	71878423	914	914	914	914	0
131	20240514	162500	71878423	914	914	914	914	0
132	20240514	162400	71878423	914	914	914	914	0
133	20240514	162300	71878423	914	914	914	914	0
134	20240514	162200	71878423	914	914	914	914	0
135	20240514	162100	71878423	914	914	914	914	0
136	20240514	162000	71878423	914	914	914	914	0
137	20240514	161900	71878423	914	914	914	914	0
138	20240514	161800	71878423	914	914	914	914	0
139	20240514	161700	71878423	914	914	914	914	0
140	20240514	161600	71878423	914	914	914	914	0
141	20240514	161500	71878423	914	914	914	914	0
142	20240514	161400	71878423	914	914	914	914	0
143	20240514	161300	71878423	914	914	914	914	0
144	20240514	161200	71878423	914	914	914	914	0
145	20240514	161100	71878423	914	914	914	914	0
146	20240514	161000	71878423	914	914	914	914	0
147	20240514	160900	71878423	914	914	914	914	0
148	20240514	160800	71878423	914	914	914	914	0
149	20240514	160700	71878423	914	914	914	914	0
150	20240514	160600	71878423	914	914	914	914	0
151	20240514	160500	71878423	914	914	914	914	0
152	20240514	160400	71878423	914	914	914	914	1294
153	20240514	160300	71878423	914	914	914	914	0
154	20240514	160200	71878423	914	914	914	914	0
155	20240514	160100	71878423	914	914	914	914	0
156	20240514	160000	71878423	914	914	914	914	0
157	20240514	155900	71878423	914	914	914	914	0
158	20240514	155800	71878423	914	914	914	914	0
159	20240514	155700	71878423	914	914	914	914	0
160	20240514	155600	71878423	914	914	914	914	0
161	20240514	155500	71878423	914	914	914	914	0
162	20240514	155400	71878423	914	914	914	914	0
163	20240514	155300	71878423	914	914	914	914	0
164	20240514	155200	71878423	914	914	914	914	0
165	20240514	155100	71878423	914	914	914	914	0
166	20240514	155000	71878423	914	914	914	914	0
167	20240514	154900	71878423	914	914	914	914	0
168	20240514	154800	71878423	914	914	914	914	0
169	20240514	154700	71878423	914	914	914	914	0
170	20240514	154600	71878423	914	914	914	914	0
171	20240514	154500	71878423	914	914	914	914	0
172	20240514	154400	71878423	914	914	914	914	0
173	20240514	154300	71878423	914	914	914	914	0
174	20240514	154200	71878423	914	914	914	914	0
175	20240514	154100	71878423	914	914	914	914	0
176	20240514	154000	71878423	914	914	914	914	0
177	20240514	153900	71878423	914	914	914	914	0
178	20240514	153800	71878423	914	914	914	914	0
179	20240514	153700	71878423	914	914	914	914	0
180	20240514	153600	71878423	914	914	914	914	0
181	20240514	153500	71878423	914	914	914	914	0
182	20240514	153400	71878423	914	914	914	914	1294
183	20240514	153300	71878423	914	914	914	914	0
184	20240514	153200	71878423	914	914	914	914	0
185	20240514	153100	71878423	914	914	914	914	0
186	20240514	153000	71878423	914	914	914	914	1294
187	20240514	152900	70695707	914	914	914	914	0
188	20240514	152800	70695707	914	914	914	914	0
189	20240514	152700	70695707	914	914	914	914	0
190	20240514	152600	70695707	914	914	914	914	0
191	20240514	152500	70695707	914	914	914	914	0
192	20240514	152400	70695707	914	914	914	914	0
193	20240514	152300	70695707	914	914	914	914	0
194	20240514	152200	70695707	914	914	914	914	0
195	20240514	152100	70695707	914	914	914	914	0
196	20240514	152000	70695707	914	914	914	914	0
197	20240514	151900	70695707	914	914	914	914	126
198	20240514	151800	70580543	914	914	914	914	218
199	20240514	151700	70381291	914	914	914	914	0
200	20240514	151600	70381291	914	914	914	914	38
201	20240514	151500	70346559	913	914	914	913	44
202	20240514	151400	70306382	914	914	914	914	0
203	20240514	151300	70306382	914	914	914	914	5
204	20240514	151200	70301812	914	914	914	914	1
205	20240514	151100	70300898	914	914	914	914	100
206	20240514	151000	70209498	914	914	914	914	2
207	20240514	150900	70207670	913	913	913	913	2000
208	20240514	150800	68381670	914	914	914	914	0
209	20240514	150700	68381670	914	914	914	914	2
210	20240514	150600	68379842	913	913	913	913	2000
211	20240514	150500	66553842	914	914	914	914	0
212	20240514	150400	66553842	914	914	914	914	0
213	20240514	150300	66553842	914	914	914	914	0
214	20240514	150200	66553842	914	914	914	914	0
215	20240514	150100	66553842	914	914	914	914	10
216	20240514	150000	66544702	913	913	913	913	973
217	20240514	145900	65656353	913	913	913	913	50
218	20240514	145800	65610703	913	913	913	913	1078
219	20240514	145700	64626489	914	914	914	914	0
220	20240514	145600	64626489	914	914	914	914	71
221	20240514	145500	64561595	914	914	914	914	0
222	20240514	145400	64561595	914	914	914	914	0
223	20240514	145300	64561595	914	914	914	914	0
224	20240514	145200	64561595	914	914	914	914	0
225	20240514	145100	64561595	914	914	914	914	76
226	20240514	145000	64492131	913	913	913	913	0
227	20240514	144900	64492131	913	913	913	913	0
228	20240514	144800	64492131	913	913	913	913	0
229	20240514	144700	64492131	913	913	913	913	4
230	20240514	144600	64488479	914	914	914	914	71
231	20240514	144500	64423585	914	914	914	914	200
232	20240514	144400	64240785	914	914	914	914	0
233	20240514	144300	64240785	914	914	914	914	250
234	20240514	144200	64012285	914	914	914	914	0
235	20240514	144100	64012285	914	913	914	913	82
236	20240514	144000	63937418	912	912	912	912	0
237	20240514	143900	63937418	912	912	912	912	1
238	20240514	143800	63936506	912	912	912	912	0
239	20240514	143700	63936506	912	912	912	912	0
240	20240514	143600	63936506	912	913	914	912	488
241	20240514	143500	63491239	913	913	913	913	20
242	20240514	143400	63472979	913	913	913	913	24
243	20240514	143300	63451067	913	913	913	913	0
244	20240514	143200	63451067	913	913	913	913	20
245	20240514	143100	63432807	913	913	913	913	82
246	20240514	143000	63357941	913	913	913	913	50
247	20240514	142900	63312291	913	913	913	913	0
248	20240514	142800	63312291	913	913	913	913	73
249	20240514	142700	63245642	913	913	913	913	2
250	20240514	142600	63243816	913	913	913	913	2
251	20240514	142500	63241990	912	913	913	912	200
252	20240514	142400	63059570	913	913	913	913	20
253	20240514	142300	63041310	913	913	913	913	0
254	20240514	142200	63041310	913	913	913	913	0
255	20240514	142100	63041310	913	913	913	913	72
256	20240514	142000	62975574	913	913	913	913	244
257	20240514	141900	62752802	913	913	913	913	220
258	20240514	141800	62551942	913	913	913	913	0
259	20240514	141700	62551942	913	913	913	913	0
260	20240514	141600	62551942	913	913	913	913	0
261	20240514	141500	62551942	913	913	913	913	0
262	20240514	141400	62551942	913	913	913	913	0
263	20240514	141300	62551942	913	913	913	913	0
264	20240514	141200	62551942	913	913	913	913	6
265	20240514	141100	62546464	913	914	914	913	201
266	20240514	141000	62362896	914	914	914	914	0
267	20240514	140900	62362896	914	914	914	914	3
268	20240514	140800	62360154	913	913	913	913	0
269	20240514	140700	62360154	913	913	913	913	0
270	20240514	140600	62360154	913	913	913	913	25
271	20240514	140500	62337329	913	913	913	913	306
272	20240514	140400	62057951	913	913	913	913	121
273	20240514	140300	61947478	914	914	914	914	0
274	20240514	140200	61947478	914	914	914	914	0
275	20240514	140100	61947478	914	913	914	913	447
276	20240514	140000	61539295	913	913	913	913	202
277	20240514	135900	61354869	913	913	913	913	20
278	20240514	135800	61336609	913	913	913	913	1
279	20240514	135700	61335696	913	913	913	913	0
280	20240514	135600	61335696	913	913	913	913	91
281	20240514	135500	61252613	913	913	913	913	2311
282	20240514	135400	59142670	914	914	914	914	0
283	20240514	135300	59142670	914	913	914	913	72
284	20240514	135200	59076863	914	914	914	914	0
285	20240514	135100	59076863	914	914	914	914	0
286	20240514	135000	59076863	914	914	914	914	0
287	20240514	134900	59076863	914	914	914	914	0
288	20240514	134800	59076863	914	914	914	914	0
289	20240514	134700	59076863	914	914	914	914	0
290	20240514	134600	59076863	914	914	914	914	71
291	20240514	134500	59011969	914	914	914	914	72
292	20240514	134400	58946161	913	913	913	913	0
293	20240514	134300	58946161	913	913	913	913	0
294	20240514	134200	58946161	913	913	913	913	0
295	20240514	134100	58946161	913	913	913	913	1000
296	20240514	134000	58033161	913	913	913	913	0
297	20240514	133900	58033161	913	913	913	913	0
298	20240514	133800	58033161	913	914	914	913	77
299	20240514	133700	57962788	914	914	914	914	0
300	20240514	133600	57962788	914	914	914	914	610
301	20240514	133500	57405248	914	914	914	914	111
302	20240514	133400	57303794	914	914	914	914	0
303	20240514	133300	57303794	914	914	914	914	0
304	20240514	133200	57303794	914	914	914	914	0
305	20240514	133100	57303794	914	914	914	914	72
306	20240514	133000	57237986	914	914	914	914	72
307	20240514	132900	57172178	914	914	914	914	20
308	20240514	132800	57153898	914	914	914	914	0
309	20240514	132700	57153898	914	914	914	914	100
310	20240514	132600	57062498	914	914	914	914	0
311	20240514	132500	57062498	914	914	914	914	0
312	20240514	132400	57062498	914	914	914	914	100
313	20240514	132300	56971098	913	913	913	913	0
314	20240514	132200	56971098	913	913	913	913	0
315	20240514	132100	56971098	913	914	914	913	92
316	20240514	132000	56887030	914	914	914	914	9
317	20240514	131900	56878804	914	914	914	914	20
318	20240514	131800	56860524	914	914	914	914	1
319	20240514	131700	56859610	914	914	914	914	0
320	20240514	131600	56859610	914	914	914	914	72
321	20240514	131500	56793802	914	914	914	914	0
322	20240514	131400	56793802	914	914	914	914	24
323	20240514	131300	56771866	914	914	914	914	0
324	20240514	131200	56771866	914	914	914	914	9000
325	20240514	131100	48545866	914	914	914	914	72
326	20240514	131000	48480058	914	913	914	913	1543
327	20240514	130900	47071009	914	914	914	914	0
328	20240514	130800	47071009	914	914	914	914	0
329	20240514	130700	47071009	914	914	914	914	0
330	20240514	130600	47071009	914	914	914	914	0
331	20240514	130500	47071009	914	914	914	914	0
332	20240514	130400	47071009	914	914	914	914	0
333	20240514	130300	47071009	914	914	914	914	50
334	20240514	130200	47025309	913	913	913	913	0
335	20240514	130100	47025309	913	913	913	913	22
336	20240514	130000	47005223	913	913	913	913	0
337	20240514	125900	47005223	913	913	913	913	77
338	20240514	125800	46934922	913	913	913	913	470
339	20240514	125700	46505812	913	913	913	913	2
340	20240514	125600	46503986	913	913	913	913	54
341	20240514	125500	46454684	913	913	913	913	84
342	20240514	125400	46377992	913	913	913	913	1325
343	20240514	125300	45168267	913	913	913	913	26
344	20240514	125200	45144529	914	914	914	914	0
345	20240514	125100	45144529	914	914	914	914	101
346	20240514	125000	45052215	914	914	914	914	0
347	20240514	124900	45052215	914	914	914	914	5
348	20240514	124800	45047645	914	914	914	914	0
349	20240514	124700	45047645	914	914	914	914	0
350	20240514	124600	45047645	914	914	914	914	71
351	20240514	124500	44982751	914	914	914	914	0
352	20240514	124400	44982751	914	914	914	914	0
353	20240514	124300	44982751	914	914	914	914	70
354	20240514	124200	44918771	914	914	914	914	0
355	20240514	124100	44918771	914	914	914	914	72
356	20240514	124000	44852963	913	913	913	913	0
357	20240514	123900	44852963	913	913	913	913	0
358	20240514	123800	44852963	913	913	913	913	0
359	20240514	123700	44852963	913	913	913	913	3
360	20240514	123600	44850224	914	914	914	914	72
361	20240514	123500	44784416	914	914	914	914	0
362	20240514	123400	44784416	914	913	914	913	152
363	20240514	123300	44645490	914	914	914	914	0
364	20240514	123200	44645490	914	914	914	914	0
365	20240514	123100	44645490	914	914	914	914	72
366	20240514	123000	44579682	914	914	914	914	0
367	20240514	122900	44579682	914	914	914	914	0
368	20240514	122800	44579682	914	914	914	914	0
369	20240514	122700	44579682	914	914	914	914	0
370	20240514	122600	44579682	914	914	914	914	0
371	20240514	122500	44579682	914	914	914	914	0
372	20240514	122400	44579682	914	914	914	914	0
373	20240514	122300	44579682	914	914	914	914	1
374	20240514	122200	44578768	913	913	913	913	1017
375	20240514	122100	43650247	913	913	913	913	922
376	20240514	122000	42808461	913	913	913	913	72
377	20240514	121900	42742725	914	914	914	914	0
378	20240514	121800	42742725	914	914	914	914	0
379	20240514	121700	42742725	914	914	914	914	0
380	20240514	121600	42742725	914	914	914	914	0
381	20240514	121500	42742725	914	914	914	914	0
382	20240514	121400	42742725	914	914	914	914	0
383	20240514	121300	42742725	914	914	914	914	0
384	20240514	121200	42742725	914	914	914	914	0
385	20240514	121100	42742725	914	914	914	914	72
386	20240514	121000	42676917	914	913	914	913	4067
387	20240514	120900	38960935	914	914	914	914	5215
388	20240514	120800	34194425	914	914	914	914	4442
389	20240514	120700	30134437	914	914	914	914	20
390	20240514	120600	30116157	914	914	914	914	0
391	20240514	120500	30116157	914	914	914	914	0
392	20240514	120400	30116157	914	914	914	914	0
393	20240514	120300	30116157	914	914	914	914	0
394	20240514	120200	30116157	914	914	914	914	0
395	20240514	120100	30116157	914	914	914	914	0
396	20240514	120000	30116157	914	914	914	914	0
397	20240514	115900	30116157	914	914	914	914	0
398	20240514	115800	30116157	914	914	914	914	0
399	20240514	115700	30116157	914	914	914	914	0
400	20240514	115600	30116157	914	914	914	914	2
401	20240514	115500	30114329	914	914	914	914	0
402	20240514	115400	30114329	914	914	914	914	0
403	20240514	115300	30114329	914	914	914	914	0
404	20240514	115200	30114329	914	914	914	914	71
405	20240514	115100	30049435	914	914	914	914	0
406	20240514	115000	30049435	914	914	914	914	2
407	20240514	114900	30047607	914	914	914	914	0
408	20240514	114800	30047607	914	914	914	914	0
409	20240514	114700	30047607	914	914	914	914	0
410	20240514	114600	30047607	914	914	914	914	72
411	20240514	114500	29981799	913	913	913	913	0
412	20240514	114400	29981799	913	913	913	913	0
413	20240514	114300	29981799	913	913	913	913	0
414	20240514	114200	29981799	913	913	913	913	0
415	20240514	114100	29981799	913	914	914	913	76
416	20240514	114000	29912339	914	914	914	914	0
417	20240514	113900	29912339	914	914	914	914	12
418	20240514	113800	29901371	913	913	913	913	0
419	20240514	113700	29901371	913	913	913	913	0
420	20240514	113600	29901371	913	913	913	913	233
421	20240514	113500	29688642	914	914	914	914	0
422	20240514	113400	29688642	914	914	914	914	0
423	20240514	113300	29688642	914	914	914	914	0
424	20240514	113200	29688642	914	914	914	914	0
425	20240514	113100	29688642	914	914	914	914	0
426	20240514	113000	29688642	914	914	914	914	0
427	20240514	112900	29688642	914	914	914	914	0
428	20240514	112800	29688642	914	914	914	914	0
429	20240514	112700	29688642	914	914	914	914	0
430	20240514	112600	29688642	914	914	914	914	1
431	20240514	112500	29687728	914	914	914	914	44
432	20240514	112400	29647512	914	914	914	914	0
433	20240514	112300	29647512	914	914	914	914	0
434	20240514	112200	29647512	914	914	914	914	0
435	20240514	112100	29647512	914	914	914	914	72
436	20240514	112000	29581704	914	914	914	914	0
437	20240514	111900	29581704	914	914	914	914	72
438	20240514	111800	29515896	914	914	914	914	0
439	20240514	111700	29515896	914	914	914	914	0
440	20240514	111600	29515896	914	914	914	914	0
441	20240514	111500	29515896	914	914	914	914	0
442	20240514	111400	29515896	914	914	914	914	1
443	20240514	111300	29514982	914	914	914	914	72
444	20240514	111200	29449174	914	914	914	914	1
445	20240514	111100	29448260	914	914	914	914	300
446	20240514	111000	29174060	914	913	914	913	2182
447	20240514	110900	27180964	914	914	914	914	0
448	20240514	110800	27180964	914	914	914	914	73
449	20240514	110700	27114242	914	914	914	914	0
450	20240514	110600	27114242	914	914	914	914	0
451	20240514	110500	27114242	914	914	914	914	2051
452	20240514	110400	25239628	914	914	914	914	2001
453	20240514	110300	23410714	914	914	914	913	507
454	20240514	110200	22947320	914	914	914	914	67
455	20240514	110100	22886082	914	914	914	914	2933
456	20240514	110000	20205320	914	914	914	914	0
457	20240514	105900	20205320	914	914	914	914	10
458	20240514	105800	20196180	915	915	915	915	0
459	20240514	105700	20196180	915	915	915	915	10
460	20240514	105600	20187030	914	914	914	914	5481
461	20240514	105500	15177396	914	914	914	914	100
462	20240514	105400	15085996	914	914	914	914	29
463	20240514	105300	15059490	914	914	914	914	5
464	20240514	105200	15054920	914	914	914	914	0
465	20240514	105100	15054920	914	914	914	914	71
466	20240514	105000	14990026	914	913	914	913	6
467	20240514	104900	14984547	914	914	914	914	0
468	20240514	104800	14984547	914	914	914	914	0
469	20240514	104700	14984547	914	913	914	913	27
470	20240514	104600	14959879	914	914	914	914	71
471	20240514	104500	14894985	914	914	914	914	1
472	20240514	104400	14894071	915	915	915	915	0
473	20240514	104300	14894071	915	914	915	914	24
474	20240514	104200	14872134	914	914	914	914	77
475	20240514	104100	14801756	914	914	915	914	4
476	20240514	104000	14798098	915	914	915	914	1000
477	20240514	103900	13883100	915	914	915	914	301
478	20240514	103800	13607985	915	915	915	915	72
479	20240514	103700	13542105	915	915	915	915	0
480	20240514	103600	13542105	915	915	915	915	0
481	20240514	103500	13542105	915	915	915	915	1
482	20240514	103400	13541190	915	915	915	915	0
483	20240514	103300	13541190	915	915	915	915	162
484	20240514	103200	13392960	915	915	915	915	0
485	20240514	103100	13392960	915	915	915	915	0
486	20240514	103000	13392960	915	915	915	915	0
487	20240514	102900	13392960	915	915	915	915	0
488	20240514	102800	13392960	915	915	915	915	0
489	20240514	102700	13392960	915	915	915	915	0
490	20240514	102600	13392960	915	915	915	915	0
491	20240514	102500	13392960	915	915	915	915	0
492	20240514	102400	13392960	915	915	915	915	1
493	20240514	102300	13392045	915	915	915	915	0
494	20240514	102200	13392045	915	915	915	915	0
495	20240514	102100	13392045	915	914	915	914	73
496	20240514	102000	13325251	915	915	915	915	1
497	20240514	101900	13324336	915	915	915	915	0
498	20240514	101800	13324336	915	915	915	915	0
499	20240514	101700	13324336	915	915	915	915	0
500	20240514	101600	13324336	915	915	915	915	692
501	20240514	101500	12691156	915	915	915	915	200
502	20240514	101400	12508156	915	915	915	915	0
503	20240514	101300	12508156	915	915	915	915	2
504	20240514	101200	12506326	914	914	914	914	1
505	20240514	101100	12505412	915	915	915	915	72
506	20240514	101000	12439532	915	914	915	914	1404
507	20240514	100900	11156123	915	915	915	915	0
508	20240514	100800	11156123	915	915	915	915	20
509	20240514	100700	11137823	915	915	915	915	72
510	20240514	100600	11071943	915	914	915	914	310
511	20240514	100500	10788593	915	915	915	915	1
512	20240514	100400	10787678	915	915	915	915	5
513	20240514	100300	10783103	915	915	915	915	5
514	20240514	100200	10778528	915	915	915	915	0
515	20240514	100100	10778528	915	915	915	915	72
516	20240514	100000	10712648	915	915	915	915	1
517	20240514	095900	10711733	915	915	915	915	0
518	20240514	095800	10711733	915	915	915	915	1
519	20240514	095700	10710818	915	915	915	915	0
520	20240514	095600	10710818	915	915	915	915	72
521	20240514	095500	10644938	915	915	915	915	9
522	20240514	095400	10636703	915	915	915	915	241
523	20240514	095300	10416188	916	916	916	916	71
524	20240514	095200	10351152	916	916	916	916	90
525	20240514	095100	10268712	916	916	916	916	3
526	20240514	095000	10265964	916	916	916	916	0
527	20240514	094900	10265964	916	916	916	916	11
528	20240514	094800	10255888	916	916	916	916	0
529	20240514	094700	10255888	916	916	916	916	11
530	20240514	094600	10245812	915	915	915	915	37
531	20240514	094500	10211957	915	915	915	915	112
532	20240514	094400	10109477	915	915	915	915	52
533	20240514	094300	10061897	916	915	916	915	255
534	20240514	094200	9828390	914	914	914	914	0
535	20240514	094100	9828390	914	916	916	914	1100
536	20240514	094000	8822833	916	915	916	915	3
537	20240514	093900	8820086	914	916	916	914	112
538	20240514	093800	8717710	917	917	917	917	20
539	20240514	093700	8699370	917	916	917	916	11
540	20240514	093600	8689284	917	916	917	916	340
541	20240514	093500	8377576	916	916	916	916	0
542	20240514	093400	8377576	916	916	916	916	0
543	20240514	093300	8377576	916	916	916	916	0
544	20240514	093200	8377576	916	916	916	916	0
545	20240514	093100	8377576	916	915	916	915	84
546	20240514	093000	8300643	915	915	915	915	16
547	20240514	092900	8286003	915	915	915	915	4
548	20240514	092800	8282343	916	916	916	916	0
549	20240514	092700	8282343	916	916	916	916	0
550	20240514	092600	8282343	916	916	916	916	72
551	20240514	092500	8216391	916	915	916	915	2
552	20240514	092400	8214560	916	915	916	915	1000
553	20240514	092300	7298588	915	915	915	915	200
554	20240514	092200	7115588	915	915	915	915	0
555	20240514	092100	7115588	915	915	915	915	72
556	20240514	092000	7049708	915	915	915	915	20
557	20240514	091900	7031408	915	915	915	915	0
558	20240514	091800	7031408	915	915	915	915	0
559	20240514	091700	7031408	915	915	915	915	0
560	20240514	091600	7031408	915	915	915	915	0
561	20240514	091500	7031408	915	915	915	915	0
562	20240514	091400	7031408	915	915	915	915	131
563	20240514	091300	6911543	914	914	914	914	0
564	20240514	091200	6911543	914	914	914	914	0
565	20240514	091100	6911543	914	915	915	914	2285
566	20240514	091000	4823043	915	916	916	915	1444
567	20240514	090900	3501711	917	917	917	914	161
568	20240514	090800	3354080	914	914	914	914	1000
569	20240514	090700	2440080	917	917	917	917	0
570	20240514	090600	2440080	917	916	917	916	9
571	20240514	090500	2431834	917	917	917	917	0
572	20240514	090400	2431834	917	917	917	917	0
573	20240514	090300	2431834	917	917	917	917	0
574	20240514	090200	2431834	917	917	917	917	0
575	20240514	090100	2431834	917	914	917	914	50
576	20240514	090000	2386035	914	910	914	910	2622