KissMeData/085310/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195300	183132671	954	954	954	954	10076
3	20240514	195200	183132671	954	954	954	954	0
4	20240514	195100	183132671	954	954	954	954	0
5	20240514	195000	183132671	954	954	954	954	0
6	20240514	194900	183132671	954	954	954	954	0
7	20240514	194800	183132671	954	954	954	954	0
8	20240514	194700	183132671	954	954	954	954	0
9	20240514	194600	183132671	954	954	954	954	0
10	20240514	194500	183132671	954	954	954	954	0
11	20240514	194400	183132671	954	954	954	954	0
12	20240514	194300	183132671	954	954	954	954	0
13	20240514	194200	183132671	954	954	954	954	0
14	20240514	194100	183132671	954	954	954	954	0
15	20240514	194000	183132671	954	954	954	954	0
16	20240514	193900	183132671	954	954	954	954	0
17	20240514	193800	183132671	954	954	954	954	0
18	20240514	193700	183132671	954	954	954	954	0
19	20240514	193600	183132671	954	954	954	954	0
20	20240514	193500	183132671	954	954	954	954	0
21	20240514	193400	183132671	954	954	954	954	0
22	20240514	193300	183132671	954	954	954	954	0
23	20240514	193200	183132671	954	954	954	954	0
24	20240514	193100	183132671	954	954	954	954	0
25	20240514	193000	183132671	954	954	954	954	0
26	20240514	192900	183132671	954	954	954	954	0
27	20240514	192800	183132671	954	954	954	954	0
28	20240514	192700	183132671	954	954	954	954	0
29	20240514	192600	183132671	954	954	954	954	0
30	20240514	192500	183132671	954	954	954	954	0
31	20240514	192400	183132671	954	954	954	954	0
32	20240514	192300	183132671	954	954	954	954	10076
33	20240514	192200	183132671	954	954	954	954	0
34	20240514	192100	183132671	954	954	954	954	0
35	20240514	192000	183132671	954	954	954	954	0
36	20240514	191900	183132671	954	954	954	954	0
37	20240514	191800	183132671	954	954	954	954	0
38	20240514	191700	183132671	954	954	954	954	0
39	20240514	191600	183132671	954	954	954	954	0
40	20240514	191500	183132671	954	954	954	954	0
41	20240514	191400	183132671	954	954	954	954	0
42	20240514	191300	183132671	954	954	954	954	0
43	20240514	191200	183132671	954	954	954	954	0
44	20240514	191100	183132671	954	954	954	954	0
45	20240514	191000	183132671	954	954	954	954	0
46	20240514	190900	183132671	954	954	954	954	0
47	20240514	190800	183132671	954	954	954	954	0
48	20240514	190700	183132671	954	954	954	954	0
49	20240514	190600	183132671	954	954	954	954	0
50	20240514	190500	183132671	954	954	954	954	0
51	20240514	190400	183132671	954	954	954	954	0
52	20240514	190300	183132671	954	954	954	954	0
53	20240514	190200	183132671	954	954	954	954	0
54	20240514	190100	183132671	954	954	954	954	0
55	20240514	190000	183132671	954	954	954	954	0
56	20240514	185900	183132671	954	954	954	954	0
57	20240514	185800	183132671	954	954	954	954	0
58	20240514	185700	183132671	954	954	954	954	0
59	20240514	185600	183132671	954	954	954	954	0
60	20240514	185500	183132671	954	954	954	954	0
61	20240514	185400	183132671	954	954	954	954	0
62	20240514	185300	183132671	954	954	954	954	10076
63	20240514	185200	183132671	954	954	954	954	0
64	20240514	185100	183132671	954	954	954	954	0
65	20240514	185000	183132671	954	954	954	954	0
66	20240514	184900	183132671	954	954	954	954	0
67	20240514	184800	183132671	954	954	954	954	0
68	20240514	184700	183132671	954	954	954	954	0
69	20240514	184600	183132671	954	954	954	954	0
70	20240514	184500	183132671	954	954	954	954	0
71	20240514	184400	183132671	954	954	954	954	0
72	20240514	184300	183132671	954	954	954	954	0
73	20240514	184200	183132671	954	954	954	954	0
74	20240514	184100	183132671	954	954	954	954	0
75	20240514	184000	183132671	954	954	954	954	0
76	20240514	183900	183132671	954	954	954	954	0
77	20240514	183800	183132671	954	954	954	954	0
78	20240514	183700	183132671	954	954	954	954	0
79	20240514	183600	183132671	954	954	954	954	0
80	20240514	183500	183132671	954	954	954	954	0
81	20240514	183400	183132671	954	954	954	954	0
82	20240514	183300	183132671	954	954	954	954	0
83	20240514	183200	183132671	954	954	954	954	0
84	20240514	183100	183132671	954	954	954	954	0
85	20240514	183000	183132671	954	954	954	954	0
86	20240514	182900	183132671	954	954	954	954	0
87	20240514	182800	183132671	954	954	954	954	0
88	20240514	182700	183132671	954	954	954	954	0
89	20240514	182600	183132671	954	954	954	954	0
90	20240514	182500	183132671	954	954	954	954	0
91	20240514	182400	183132671	954	954	954	954	0
92	20240514	182300	183132671	954	954	954	954	10076
93	20240514	182200	183132671	954	954	954	954	0
94	20240514	182100	183132671	954	954	954	954	0
95	20240514	182000	183132671	954	954	954	954	0
96	20240514	181900	183132671	954	954	954	954	0
97	20240514	181800	183132671	954	954	954	954	0
98	20240514	181700	183132671	954	954	954	954	0
99	20240514	181600	183132671	954	954	954	954	0
100	20240514	181500	183132671	954	954	954	954	0
101	20240514	181400	183132671	954	954	954	954	0
102	20240514	181300	183132671	954	954	954	954	0
103	20240514	181200	183132671	954	954	954	954	0
104	20240514	181100	183132671	954	954	954	954	0
105	20240514	181000	183132671	954	954	954	954	0
106	20240514	180900	183132671	954	954	954	954	0
107	20240514	180800	183132671	954	954	954	954	0
108	20240514	180700	183132671	954	954	954	954	0
109	20240514	180600	183132671	954	954	954	954	0
110	20240514	180500	183132671	954	954	954	954	0
111	20240514	180400	183132671	954	954	954	954	0
112	20240514	180300	183132671	954	954	954	954	0
113	20240514	180200	183132671	954	954	954	954	0
114	20240514	180100	183132671	954	954	954	954	0
115	20240514	180000	183132671	954	954	954	954	0
116	20240514	175900	183132671	954	954	954	954	0
117	20240514	175800	183132671	954	954	954	954	0
118	20240514	175700	183132671	954	954	954	954	0
119	20240514	175600	183132671	954	954	954	954	0
120	20240514	175500	183132671	954	954	954	954	0
121	20240514	175400	183132671	954	954	954	954	0
122	20240514	175300	183132671	954	954	954	954	10076
123	20240514	175200	183132671	954	954	954	954	0
124	20240514	175100	183132671	954	954	954	954	0
125	20240514	175000	183132671	954	954	954	954	0
126	20240514	174900	183132671	954	954	954	954	0
127	20240514	174800	183132671	954	954	954	954	0
128	20240514	174700	183132671	954	954	954	954	0
129	20240514	174600	183132671	954	954	954	954	0
130	20240514	174500	183132671	954	954	954	954	0
131	20240514	174400	183132671	954	954	954	954	0
132	20240514	174300	183132671	954	954	954	954	0
133	20240514	174200	183132671	954	954	954	954	0
134	20240514	174100	183132671	954	954	954	954	0
135	20240514	174000	183132671	954	954	954	954	0
136	20240514	173900	183132671	954	954	954	954	0
137	20240514	173800	183132671	954	954	954	954	0
138	20240514	173700	183132671	954	954	954	954	0
139	20240514	173600	183132671	954	954	954	954	0
140	20240514	173500	183132671	954	954	954	954	0
141	20240514	173400	183132671	954	954	954	954	0
142	20240514	173300	183132671	954	954	954	954	0
143	20240514	173200	183132671	954	954	954	954	0
144	20240514	173100	183132671	954	954	954	954	0
145	20240514	173000	183132671	954	954	954	954	0
146	20240514	172900	183132671	954	954	954	954	0
147	20240514	172800	183132671	954	954	954	954	0
148	20240514	172700	183132671	954	954	954	954	0
149	20240514	172600	183132671	954	954	954	954	0
150	20240514	172500	183132671	954	954	954	954	0
151	20240514	172400	183132671	954	954	954	954	0
152	20240514	172300	183132671	954	954	954	954	10076
153	20240514	172200	183132671	954	954	954	954	0
154	20240514	172100	183132671	954	954	954	954	0
155	20240514	172000	183132671	954	954	954	954	0
156	20240514	171900	183132671	954	954	954	954	0
157	20240514	171800	183132671	954	954	954	954	0
158	20240514	171700	183132671	954	954	954	954	0
159	20240514	171600	183132671	954	954	954	954	0
160	20240514	171500	183132671	954	954	954	954	0
161	20240514	171400	183132671	954	954	954	954	0
162	20240514	171300	183132671	954	954	954	954	0
163	20240514	171200	183132671	954	954	954	954	0
164	20240514	171100	183132671	954	954	954	954	0
165	20240514	171000	183132671	954	954	954	954	0
166	20240514	170900	183132671	954	954	954	954	0
167	20240514	170800	183132671	954	954	954	954	0
168	20240514	170700	183132671	954	954	954	954	0
169	20240514	170600	183132671	954	954	954	954	0
170	20240514	170500	183132671	954	954	954	954	0
171	20240514	170400	183132671	954	954	954	954	0
172	20240514	170300	183132671	954	954	954	954	0
173	20240514	170200	183132671	954	954	954	954	0
174	20240514	170100	183132671	954	954	954	954	0
175	20240514	170000	183132671	954	954	954	954	0
176	20240514	165900	183132671	954	954	954	954	0
177	20240514	165800	183132671	954	954	954	954	0
178	20240514	165700	183132671	954	954	954	954	0
179	20240514	165600	183132671	954	954	954	954	0
180	20240514	165500	183132671	954	954	954	954	0
181	20240514	165400	183132671	954	954	954	954	0
182	20240514	165300	183132671	954	954	954	954	10076
183	20240514	165200	183132671	954	954	954	954	0
184	20240514	165100	183132671	954	954	954	954	0
185	20240514	165000	183132671	954	954	954	954	0
186	20240514	164900	183132671	954	954	954	954	0
187	20240514	164800	183132671	954	954	954	954	0
188	20240514	164700	183132671	954	954	954	954	0
189	20240514	164600	183132671	954	954	954	954	0
190	20240514	164500	183132671	954	954	954	954	0
191	20240514	164400	183132671	954	954	954	954	0
192	20240514	164300	183132671	954	954	954	954	0
193	20240514	164200	183132671	954	954	954	954	0
194	20240514	164100	183132671	954	954	954	954	0
195	20240514	164000	183132671	954	954	954	954	0
196	20240514	163900	183132671	954	954	954	954	0
197	20240514	163800	183132671	954	954	954	954	0
198	20240514	163700	183132671	954	954	954	954	0
199	20240514	163600	183132671	954	954	954	954	0
200	20240514	163500	183132671	954	954	954	954	0
201	20240514	163400	183132671	954	954	954	954	0
202	20240514	163300	183132671	954	954	954	954	0
203	20240514	163200	183132671	954	954	954	954	0
204	20240514	163100	183132671	954	954	954	954	0
205	20240514	163000	183132671	954	954	954	954	0
206	20240514	162900	183132671	954	954	954	954	0
207	20240514	162800	183132671	954	954	954	954	0
208	20240514	162700	183132671	954	954	954	954	0
209	20240514	162600	183132671	954	954	954	954	0
210	20240514	162500	183132671	954	954	954	954	0
211	20240514	162400	183132671	954	954	954	954	0
212	20240514	162300	183132671	954	954	954	954	10076
213	20240514	162200	183132671	954	954	954	954	0
214	20240514	162100	183132671	954	954	954	954	0
215	20240514	162000	183132671	954	954	954	954	0
216	20240514	161900	183132671	954	954	954	954	0
217	20240514	161800	183132671	954	954	954	954	0
218	20240514	161700	183132671	954	954	954	954	0
219	20240514	161600	183132671	954	954	954	954	0
220	20240514	161500	183132671	954	954	954	954	0
221	20240514	161400	183132671	954	954	954	954	0
222	20240514	161300	183132671	954	954	954	954	0
223	20240514	161200	183132671	954	954	954	954	0
224	20240514	161100	183132671	954	954	954	954	0
225	20240514	161000	183132671	954	954	954	954	0
226	20240514	160900	183132671	954	954	954	954	0
227	20240514	160800	183132671	954	954	954	954	0
228	20240514	160700	183132671	954	954	954	954	0
229	20240514	160600	183132671	954	954	954	954	0
230	20240514	160500	183132671	954	954	954	954	0
231	20240514	160400	183132671	954	954	954	954	0
232	20240514	160300	183132671	954	954	954	954	0
233	20240514	160200	183132671	954	954	954	954	0
234	20240514	160100	183132671	954	954	954	954	0
235	20240514	160000	183132671	954	954	954	954	0
236	20240514	155900	183132671	954	954	954	954	0
237	20240514	155800	183132671	954	954	954	954	0
238	20240514	155700	183132671	954	954	954	954	0
239	20240514	155600	183132671	954	954	954	954	0
240	20240514	155500	183132671	954	954	954	954	0
241	20240514	155400	183132671	954	954	954	954	0
242	20240514	155300	183132671	954	954	954	954	10076
243	20240514	155200	183132671	954	954	954	954	0
244	20240514	155100	183132671	954	954	954	954	0
245	20240514	155000	183132671	954	954	954	954	0
246	20240514	154900	183132671	954	954	954	954	0
247	20240514	154800	183132671	954	954	954	954	0
248	20240514	154700	183132671	954	954	954	954	0
249	20240514	154600	183132671	954	954	954	954	0
250	20240514	154500	183132671	954	954	954	954	0
251	20240514	154400	183132671	954	954	954	954	0
252	20240514	154300	183132671	954	954	954	954	0
253	20240514	154200	183132671	954	954	954	954	0
254	20240514	154100	183132671	954	954	954	954	0
255	20240514	154000	183132671	954	954	954	954	0
256	20240514	153900	183132671	954	954	954	954	0
257	20240514	153800	183132671	954	954	954	954	0
258	20240514	153700	183132671	954	954	954	954	0
259	20240514	153600	183132671	954	954	954	954	0
260	20240514	153500	183132671	954	954	954	954	0
261	20240514	153400	183132671	954	954	954	954	0
262	20240514	153300	183132671	954	954	954	954	0
263	20240514	153200	183132671	954	954	954	954	0
264	20240514	153100	183132671	954	954	954	954	0
265	20240514	153000	183132671	954	954	954	954	10076
266	20240514	152900	173520167	952	952	952	952	0
267	20240514	152800	173520167	952	952	952	952	0
268	20240514	152700	173520167	952	952	952	952	0
269	20240514	152600	173520167	952	952	952	952	0
270	20240514	152500	173520167	952	952	952	952	0
271	20240514	152400	173520167	952	952	952	952	0
272	20240514	152300	173520167	952	952	952	952	0
273	20240514	152200	173520167	952	952	952	952	0
274	20240514	152100	173520167	952	952	952	952	0
275	20240514	152000	173520167	952	952	952	952	0
276	20240514	151900	173520167	952	947	952	947	30944
277	20240514	151800	144164308	944	944	944	944	2
278	20240514	151700	144162420	947	944	947	944	3001
279	20240514	151600	141324167	944	943	944	943	1000
280	20240514	151500	140380765	942	942	942	942	0
281	20240514	151400	140380765	942	942	942	942	0
282	20240514	151300	140380765	942	942	942	942	0
283	20240514	151200	140380765	942	942	942	942	1200
284	20240514	151100	139250365	942	941	942	941	45
285	20240514	151000	139207989	940	940	940	940	0
286	20240514	150900	139207989	940	941	941	940	26
287	20240514	150800	139183533	940	940	940	940	0
288	20240514	150700	139183533	940	941	941	940	141
289	20240514	150600	139050975	941	941	941	941	0
290	20240514	150500	139050975	941	941	941	941	19
291	20240514	150400	139033096	940	940	940	940	60
292	20240514	150300	138976696	940	940	940	940	38
293	20240514	150200	138940976	941	941	941	941	22
294	20240514	150100	138920274	940	940	940	940	200
295	20240514	150000	138732274	940	940	940	940	0
296	20240514	145900	138732274	940	940	940	940	0
297	20240514	145800	138732274	940	940	940	940	0
298	20240514	145700	138732274	940	940	940	940	0
299	20240514	145600	138732274	940	940	940	940	0
300	20240514	145500	138732274	940	940	940	940	1
301	20240514	145400	138731334	941	941	941	941	26
302	20240514	145300	138706868	942	942	942	942	0
303	20240514	145200	138706868	942	942	942	942	0
304	20240514	145100	138706868	942	942	942	942	0
305	20240514	145000	138706868	942	942	942	942	0
306	20240514	144900	138706868	942	942	942	942	0
307	20240514	144800	138706868	942	942	942	942	0
308	20240514	144700	138706868	942	940	942	940	7436
309	20240514	144600	131703784	940	940	940	940	47
310	20240514	144500	131659604	940	940	940	940	0
311	20240514	144400	131659604	940	940	940	940	0
312	20240514	144300	131659604	940	940	940	940	1
313	20240514	144200	131658664	938	938	938	938	0
314	20240514	144100	131658664	938	938	938	938	0
315	20240514	144000	131658664	938	938	938	938	4
316	20240514	143900	131654912	938	938	938	938	11
317	20240514	143800	131644594	937	937	937	937	2
318	20240514	143700	131642720	937	937	937	937	9
319	20240514	143600	131634287	937	937	937	937	6
320	20240514	143500	131628665	940	937	940	937	501
321	20240514	143400	131157917	936	935	936	935	378
322	20240514	143300	130804484	935	938	938	935	214
323	20240514	143200	130604265	939	939	940	938	473
324	20240514	143100	130160115	938	938	939	938	10
325	20240514	143000	130150730	938	939	939	938	26
326	20240514	142900	130126326	939	937	939	937	135
327	20240514	142800	129999756	935	935	935	935	0
328	20240514	142700	129999756	935	935	935	935	0
329	20240514	142600	129999756	935	935	935	935	0
330	20240514	142500	129999756	935	935	935	935	0
331	20240514	142400	129999756	935	935	935	935	0
332	20240514	142300	129999756	935	935	935	935	1
333	20240514	142200	129998821	937	937	937	937	0
334	20240514	142100	129998821	937	937	937	937	3
335	20240514	142000	129996010	937	937	937	937	133
336	20240514	141900	129871389	937	937	937	937	0
337	20240514	141800	129871389	937	937	937	937	0
338	20240514	141700	129871389	937	937	937	937	0
339	20240514	141600	129871389	937	937	937	937	0
340	20240514	141500	129871389	937	937	937	937	0
341	20240514	141400	129871389	937	937	937	937	6
342	20240514	141300	129865767	937	935	937	935	2
343	20240514	141200	129863895	937	937	937	937	8
344	20240514	141100	129856399	938	938	938	938	0
345	20240514	141000	129856399	938	937	938	937	20
346	20240514	140900	129837657	939	939	939	939	0
347	20240514	140800	129837657	939	939	939	939	0
348	20240514	140700	129837657	939	939	939	939	0
349	20240514	140600	129837657	939	937	939	937	26
350	20240514	140500	129813271	937	937	937	937	20
351	20240514	140400	129794531	940	940	940	940	0
352	20240514	140300	129794531	940	937	940	937	31
353	20240514	140200	129765444	939	934	940	934	1015
354	20240514	140100	128813011	934	936	936	934	1362
355	20240514	140000	127539678	936	936	936	936	2310
356	20240514	135900	125377518	936	936	936	936	112
357	20240514	135800	125272686	937	937	937	937	0
358	20240514	135700	125272686	937	937	937	937	387
359	20240514	135600	124910067	937	937	937	937	1
360	20240514	135500	124909130	938	938	938	938	0
361	20240514	135400	124909130	938	938	938	938	0
362	20240514	135300	124909130	938	938	938	938	0
363	20240514	135200	124909130	938	938	938	938	0
364	20240514	135100	124909130	938	938	938	938	0
365	20240514	135000	124909130	938	938	938	938	0
366	20240514	134900	124909130	938	938	938	938	0
367	20240514	134800	124909130	938	938	938	938	0
368	20240514	134700	124909130	938	938	938	938	2
369	20240514	134600	124907254	937	937	937	937	167
370	20240514	134500	124750775	937	937	937	937	0
371	20240514	134400	124750775	937	937	937	937	0
372	20240514	134300	124750775	937	937	937	937	28
373	20240514	134200	124724539	936	936	936	936	52
374	20240514	134100	124675867	937	937	937	937	0
375	20240514	134000	124675867	937	937	937	937	0
376	20240514	133900	124675867	937	936	937	936	750
377	20240514	133800	123973767	936	936	936	936	0
378	20240514	133700	123973767	936	936	936	936	23
379	20240514	133600	123952239	936	936	936	936	0
380	20240514	133500	123952239	936	936	936	936	50
381	20240514	133400	123905439	936	936	936	936	0
382	20240514	133300	123905439	936	936	936	936	0
383	20240514	133200	123905439	936	936	936	936	0
384	20240514	133100	123905439	936	936	936	936	1
385	20240514	133000	123904503	937	937	937	937	0
386	20240514	132900	123904503	937	937	937	937	103
387	20240514	132800	123807992	936	936	936	936	6
388	20240514	132700	123802376	936	936	936	936	6
389	20240514	132600	123796760	936	936	936	936	6
390	20240514	132500	123791144	936	936	936	936	500
391	20240514	132400	123323144	936	936	936	936	9
392	20240514	132300	123314720	936	936	936	936	1
393	20240514	132200	123313784	936	936	936	936	9
394	20240514	132100	123305360	936	936	936	936	0
395	20240514	132000	123305360	936	936	936	936	9
396	20240514	131900	123296936	936	936	936	936	0
397	20240514	131800	123296936	936	936	936	936	9
398	20240514	131700	123288512	936	936	936	936	0
399	20240514	131600	123288512	936	936	936	936	0
400	20240514	131500	123288512	936	937	937	936	10
401	20240514	131400	123279151	936	936	936	936	125
402	20240514	131300	123162151	936	936	936	936	0
403	20240514	131200	123162151	936	936	936	936	10
404	20240514	131100	123152791	937	937	937	937	0
405	20240514	131000	123152791	937	937	937	937	1383
406	20240514	130900	121856920	937	937	937	937	39
407	20240514	130800	121820377	937	937	937	937	0
408	20240514	130700	121820377	937	937	937	937	10
409	20240514	130600	121811007	937	937	937	937	10
410	20240514	130500	121801637	937	937	937	937	0
411	20240514	130400	121801637	937	937	937	937	10
412	20240514	130300	121792267	937	937	937	937	100
413	20240514	130200	121698567	937	938	938	937	11
414	20240514	130100	121688259	938	938	938	938	12
415	20240514	130000	121677003	937	937	937	937	13
416	20240514	125900	121664822	937	937	937	937	13
417	20240514	125800	121652641	937	937	937	937	0
418	20240514	125700	121652641	937	937	937	937	13
419	20240514	125600	121640460	937	937	937	937	13
420	20240514	125500	121628279	937	937	937	937	3
421	20240514	125400	121625468	937	937	937	937	13
422	20240514	125300	121613287	937	937	937	937	0
423	20240514	125200	121613287	937	937	937	937	13
424	20240514	125100	121601106	937	937	937	937	13
425	20240514	125000	121588925	937	937	937	937	0
426	20240514	124900	121588925	937	937	937	937	13
427	20240514	124800	121576744	937	937	937	937	13
428	20240514	124700	121564563	937	937	937	937	14
429	20240514	124600	121551445	937	937	937	937	0
430	20240514	124500	121551445	937	937	937	937	14
431	20240514	124400	121538327	938	938	938	938	0
432	20240514	124300	121538327	938	937	938	937	2
433	20240514	124200	121536452	938	938	938	938	0
434	20240514	124100	121536452	938	938	938	938	370
435	20240514	124000	121189392	938	938	938	938	0
436	20240514	123900	121189392	938	938	938	938	1
437	20240514	123800	121188454	937	937	937	937	0
438	20240514	123700	121188454	937	937	937	937	0
439	20240514	123600	121188454	937	937	937	937	1
440	20240514	123500	121187517	939	939	939	939	0
441	20240514	123400	121187517	939	939	939	939	0
442	20240514	123300	121187517	939	939	939	939	60
443	20240514	123200	121131177	939	939	939	939	4456
444	20240514	123100	116946993	939	939	939	939	0
445	20240514	123000	116946993	939	939	939	939	500
446	20240514	122900	116477493	939	939	939	939	49
447	20240514	122800	116431482	939	939	939	939	0
448	20240514	122700	116431482	939	939	939	939	0
449	20240514	122600	116431482	939	939	939	937	4642
450	20240514	122500	112072658	940	940	940	940	5
451	20240514	122400	112067958	940	939	940	939	753
452	20240514	122300	111360391	939	939	939	939	0
453	20240514	122200	111360391	939	939	939	939	0
454	20240514	122100	111360391	939	939	939	939	1
455	20240514	122000	111359452	939	939	939	939	1
456	20240514	121900	111358513	939	939	939	939	453
457	20240514	121800	110933146	938	938	938	938	52
458	20240514	121700	110884370	937	937	937	937	0
459	20240514	121600	110884370	937	937	937	937	0
460	20240514	121500	110884370	937	937	937	937	0
461	20240514	121400	110884370	937	937	937	937	0
462	20240514	121300	110884370	937	937	937	937	1
463	20240514	121200	110883433	939	939	939	939	0
464	20240514	121100	110883433	939	939	939	939	0
465	20240514	121000	110883433	939	939	939	939	0
466	20240514	120900	110883433	939	939	939	939	0
467	20240514	120800	110883433	939	939	939	939	0
468	20240514	120700	110883433	939	939	939	939	2
469	20240514	120600	110881555	942	942	942	942	0
470	20240514	120500	110881555	942	942	942	942	0
471	20240514	120400	110881555	942	939	942	939	1700
472	20240514	120300	109280208	937	937	937	937	0
473	20240514	120200	109280208	937	937	937	937	0
474	20240514	120100	109280208	937	937	937	937	1
475	20240514	120000	109279271	939	939	939	939	0
476	20240514	115900	109279271	939	938	939	938	50
477	20240514	115800	109232346	938	938	938	938	0
478	20240514	115700	109232346	938	937	938	937	52
479	20240514	115600	109183592	937	936	937	936	5
480	20240514	115500	109178908	936	936	936	936	0
481	20240514	115400	109178908	936	936	936	936	0
482	20240514	115300	109178908	936	936	936	936	0
483	20240514	115200	109178908	936	936	936	936	0
484	20240514	115100	109178908	936	940	941	936	6656
485	20240514	115000	102915717	940	940	940	940	2217
486	20240514	114900	100831737	939	939	939	939	0
487	20240514	114800	100831737	939	939	939	939	502
488	20240514	114700	100360359	939	939	939	939	1
489	20240514	114600	100359420	938	938	938	938	0
490	20240514	114500	100359420	938	938	938	938	23
491	20240514	114400	100337846	938	938	938	938	0
492	20240514	114300	100337846	938	938	938	938	0
493	20240514	114200	100337846	938	938	938	938	0
494	20240514	114100	100337846	938	938	938	938	0
495	20240514	114000	100337846	938	938	938	938	820
496	20240514	113900	99568686	937	937	937	937	45
497	20240514	113800	99526521	937	937	937	937	0
498	20240514	113700	99526521	937	937	937	937	0
499	20240514	113600	99526521	937	937	937	937	2
500	20240514	113500	99524647	937	937	937	937	0
501	20240514	113400	99524647	937	937	937	937	0
502	20240514	113300	99524647	937	937	937	937	0
503	20240514	113200	99524647	937	937	937	937	28
504	20240514	113100	99498411	937	937	937	937	146
505	20240514	113000	99361609	937	937	937	937	35
506	20240514	112900	99328814	937	937	937	937	96
507	20240514	112800	99238862	937	937	937	937	0
508	20240514	112700	99238862	937	937	937	937	0
509	20240514	112600	99238862	937	937	937	937	0
510	20240514	112500	99238862	937	938	938	937	230
511	20240514	112400	99023147	938	938	938	938	0
512	20240514	112300	99023147	938	938	938	938	4
513	20240514	112200	99019395	938	938	938	938	14
514	20240514	112100	99006263	939	938	939	938	10
515	20240514	112000	98996881	938	938	938	938	8
516	20240514	111900	98989377	938	938	938	938	5
517	20240514	111800	98984687	938	938	938	938	52
518	20240514	111700	98935911	938	939	939	938	501
519	20240514	111600	98465476	939	939	939	939	4
520	20240514	111500	98461720	939	939	939	939	0
521	20240514	111400	98461720	939	939	939	939	0
522	20240514	111300	98461720	939	939	939	939	0
523	20240514	111200	98461720	939	939	939	939	0
524	20240514	111100	98461720	939	939	939	939	2
525	20240514	111000	98459842	940	940	940	940	0
526	20240514	110900	98459842	940	940	940	940	805
527	20240514	110800	97703142	940	940	940	940	20
528	20240514	110700	97684342	941	940	942	940	74
529	20240514	110600	97614747	939	940	940	939	3240
530	20240514	110500	94571691	940	940	940	940	0
531	20240514	110400	94571691	940	940	940	940	0
532	20240514	110300	94571691	940	940	940	940	1001
533	20240514	110200	93630751	940	940	940	940	0
534	20240514	110100	93630751	940	940	940	940	1154
535	20240514	110000	92545991	940	940	940	940	0
536	20240514	105900	92545991	940	943	943	940	5052
537	20240514	105800	87795662	945	945	945	945	100
538	20240514	105700	87701162	943	943	943	943	1
539	20240514	105600	87700219	943	946	946	943	1413
540	20240514	105500	86365646	946	946	946	946	22
541	20240514	105400	86344834	947	946	947	946	354
542	20240514	105300	86009640	945	947	947	945	448
543	20240514	105200	85585788	947	947	947	946	2105
544	20240514	105100	83592692	946	946	946	946	313
545	20240514	105000	83296594	946	946	946	946	3
546	20240514	104900	83293756	945	943	946	943	1324
547	20240514	104800	82044554	943	945	945	942	2385
548	20240514	104700	79797133	946	945	946	942	5182
549	20240514	104600	74911476	945	945	945	945	234
550	20240514	104500	74690346	945	945	945	945	45
551	20240514	104400	74647821	946	946	946	946	1
552	20240514	104300	74646875	946	946	946	946	0
553	20240514	104200	74646875	946	947	947	946	1615
554	20240514	104100	73118532	947	947	947	947	0
555	20240514	104000	73118532	947	946	947	946	427
556	20240514	103900	72714290	947	946	947	946	1718
557	20240514	103800	71089032	946	944	946	944	3907
558	20240514	103700	67397933	944	943	944	942	1465
559	20240514	103600	66016463	942	942	942	942	617
560	20240514	103500	65435249	942	942	942	942	1
561	20240514	103400	65434307	942	942	942	942	1426
562	20240514	103300	64091015	941	941	941	941	501
563	20240514	103200	63619574	941	941	941	941	2025
564	20240514	103100	61714049	941	941	941	941	150
565	20240514	103000	61572899	942	942	942	942	1000
566	20240514	102900	60630899	942	942	942	942	100
567	20240514	102800	60536699	941	941	942	941	242
568	20240514	102700	60308810	942	942	942	942	1002
569	20240514	102600	59364926	941	941	941	941	1
570	20240514	102500	59363985	942	941	942	941	251
571	20240514	102400	59127594	941	942	942	941	29
572	20240514	102300	59100301	941	941	941	941	1
573	20240514	102200	59099360	942	942	942	942	300
574	20240514	102100	58816760	941	941	941	941	526
575	20240514	102000	58321794	941	941	941	941	0
576	20240514	101900	58321794	941	941	942	941	281
577	20240514	101800	58057372	942	942	942	942	2
578	20240514	101700	58055488	942	942	942	942	16
579	20240514	101600	58040416	941	942	942	941	861
580	20240514	101500	57229359	942	942	942	942	300
581	20240514	101400	56946759	941	941	941	941	27
582	20240514	101300	56921352	941	940	941	940	3761
583	20240514	101200	53384815	940	939	940	939	2352
584	20240514	101100	51174287	938	938	938	938	22
585	20240514	101000	51153651	938	938	938	937	48
586	20240514	100900	51108645	939	939	939	939	0
587	20240514	100800	51108645	939	939	939	939	0
588	20240514	100700	51108645	939	939	939	937	1000
589	20240514	100600	50169647	939	939	940	939	108
590	20240514	100500	50068230	940	939	940	939	48
591	20240514	100400	50023120	939	939	939	939	1
592	20240514	100300	50022181	940	938	940	937	515
593	20240514	100200	49539390	940	939	940	938	1348
594	20240514	100100	48273702	939	938	939	938	2098
595	20240514	100000	46305776	937	935	937	935	8473
596	20240514	095900	38374356	935	935	935	935	108
597	20240514	095800	38273376	935	935	935	935	0
598	20240514	095700	38273376	935	932	935	932	6688
599	20240514	095600	32027384	932	932	932	932	0
600	20240514	095500	32027384	932	932	932	932	1748
601	20240514	095400	30398248	932	932	932	932	0
602	20240514	095300	30398248	932	932	932	932	0
603	20240514	095200	30398248	932	932	932	932	26
604	20240514	095100	30374016	932	932	932	932	1
605	20240514	095000	30373084	934	934	934	934	51
606	20240514	094900	30325450	932	933	933	932	3000
607	20240514	094800	27529396	933	933	933	933	0
608	20240514	094700	27529396	933	933	933	933	325
609	20240514	094600	27226171	933	934	934	933	584
610	20240514	094500	26681115	934	934	934	934	5
611	20240514	094400	26676445	933	934	934	933	26
612	20240514	094300	26652186	934	933	934	933	1143
613	20240514	094200	25584625	934	934	934	934	59
614	20240514	094100	25529519	934	934	934	934	0
615	20240514	094000	25529519	934	934	934	934	1000
616	20240514	093900	24595519	934	934	934	933	766
617	20240514	093800	23880282	934	934	934	933	2330
618	20240514	093700	21706062	934	934	934	933	85
619	20240514	093600	21626674	933	932	933	932	8139
620	20240514	093500	14040312	931	931	931	931	11
621	20240514	093400	14030071	931	931	931	931	11
622	20240514	093300	14019830	931	932	932	931	55
623	20240514	093200	13968595	932	932	932	932	432
624	20240514	093100	13565971	932	932	932	932	0
625	20240514	093000	13565971	932	931	932	931	20
626	20240514	092900	13547342	930	930	930	930	1
627	20240514	092800	13546412	931	931	931	931	3
628	20240514	092700	13543619	930	930	930	930	47
629	20240514	092600	13499909	929	929	929	929	29
630	20240514	092500	13472968	928	929	929	928	1910
631	20240514	092400	11700188	931	932	932	930	703
632	20240514	092300	11045895	932	932	932	932	300
633	20240514	092200	10766295	932	932	932	932	0
634	20240514	092100	10766295	932	932	932	932	0
635	20240514	092000	10766295	932	932	932	932	0
636	20240514	091900	10766295	932	932	932	932	100
637	20240514	091800	10673095	932	932	932	932	3
638	20240514	091700	10670299	932	932	932	932	0
639	20240514	091600	10670299	932	932	932	932	1000
640	20240514	091500	9738299	932	932	932	932	215
641	20240514	091400	9537919	933	933	933	933	0
642	20240514	091300	9537919	933	933	933	933	468
643	20240514	091200	9101275	933	927	933	927	999
644	20240514	091100	8169214	935	931	935	931	900
645	20240514	091000	7330213	932	932	932	932	0
646	20240514	090900	7330213	932	930	932	930	3342
647	20240514	090800	4220711	930	930	930	930	6
648	20240514	090700	4215131	930	930	930	930	0
649	20240514	090600	4215131	930	930	930	930	10
650	20240514	090500	4205831	930	930	930	930	20
651	20240514	090400	4187231	930	930	930	930	0
652	20240514	090300	4187231	930	930	930	930	120
653	20240514	090200	4075631	930	922	930	922	436
654	20240514	090100	3670502	927	927	927	922	132
655	20240514	090000	3548778	922	922	922	922	3849