KissMeData/001520/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183400	127908881	914	914	914	914	846
3	20240513	183300	127908881	914	914	914	914	0
4	20240513	183200	127908881	914	914	914	914	0
5	20240513	183100	127908881	914	914	914	914	0
6	20240513	183000	127908881	914	914	914	914	0
7	20240513	182900	127908881	914	914	914	914	0
8	20240513	182800	127908881	914	914	914	914	0
9	20240513	182700	127908881	914	914	914	914	0
10	20240513	182600	127908881	914	914	914	914	0
11	20240513	182500	127908881	914	914	914	914	0
12	20240513	182400	127908881	914	914	914	914	0
13	20240513	182300	127908881	914	914	914	914	0
14	20240513	182200	127908881	914	914	914	914	0
15	20240513	182100	127908881	914	914	914	914	0
16	20240513	182000	127908881	914	914	914	914	0
17	20240513	181900	127908881	914	914	914	914	0
18	20240513	181800	127908881	914	914	914	914	0
19	20240513	181700	127908881	914	914	914	914	0
20	20240513	181600	127908881	914	914	914	914	0
21	20240513	181500	127908881	914	914	914	914	0
22	20240513	181400	127908881	914	914	914	914	0
23	20240513	181300	127908881	914	914	914	914	0
24	20240513	181200	127908881	914	914	914	914	0
25	20240513	181100	127908881	914	914	914	914	0
26	20240513	181000	127908881	914	914	914	914	0
27	20240513	180900	127908881	914	914	914	914	0
28	20240513	180800	127908881	914	914	914	914	0
29	20240513	180700	127908881	914	914	914	914	0
30	20240513	180600	127908881	914	914	914	914	0
31	20240513	180500	127908881	914	914	914	914	0
32	20240513	180400	127908881	914	914	914	914	846
33	20240513	180300	127908881	914	914	914	914	0
34	20240513	180200	127908881	914	914	914	914	0
35	20240513	180100	127908881	914	914	914	914	0
36	20240513	180000	127908881	914	914	914	914	0
37	20240513	175900	127908881	914	914	914	914	0
38	20240513	175800	127908881	914	914	914	914	0
39	20240513	175700	127908881	914	914	914	914	0
40	20240513	175600	127908881	914	914	914	914	0
41	20240513	175500	127908881	914	914	914	914	0
42	20240513	175400	127908881	914	914	914	914	0
43	20240513	175300	127908881	914	914	914	914	0
44	20240513	175200	127908881	914	914	914	914	0
45	20240513	175100	127908881	914	914	914	914	0
46	20240513	175000	127908881	914	914	914	914	0
47	20240513	174900	127908881	914	914	914	914	0
48	20240513	174800	127908881	914	914	914	914	0
49	20240513	174700	127908881	914	914	914	914	0
50	20240513	174600	127908881	914	914	914	914	0
51	20240513	174500	127908881	914	914	914	914	0
52	20240513	174400	127908881	914	914	914	914	0
53	20240513	174300	127908881	914	914	914	914	0
54	20240513	174200	127908881	914	914	914	914	0
55	20240513	174100	127908881	914	914	914	914	0
56	20240513	174000	127908881	914	914	914	914	0
57	20240513	173900	127908881	914	914	914	914	0
58	20240513	173800	127908881	914	914	914	914	0
59	20240513	173700	127908881	914	914	914	914	0
60	20240513	173600	127908881	914	914	914	914	0
61	20240513	173500	127908881	914	914	914	914	0
62	20240513	173400	127908881	914	914	914	914	846
63	20240513	173300	127908881	914	914	914	914	0
64	20240513	173200	127908881	914	914	914	914	0
65	20240513	173100	127908881	914	914	914	914	0
66	20240513	173000	127908881	914	914	914	914	0
67	20240513	172900	127908881	914	914	914	914	0
68	20240513	172800	127908881	914	914	914	914	0
69	20240513	172700	127908881	914	914	914	914	0
70	20240513	172600	127908881	914	914	914	914	0
71	20240513	172500	127908881	914	914	914	914	0
72	20240513	172400	127908881	914	914	914	914	0
73	20240513	172300	127908881	914	914	914	914	0
74	20240513	172200	127908881	914	914	914	914	0
75	20240513	172100	127908881	914	914	914	914	0
76	20240513	172000	127908881	914	914	914	914	0
77	20240513	171900	127908881	914	914	914	914	0
78	20240513	171800	127908881	914	914	914	914	0
79	20240513	171700	127908881	914	914	914	914	0
80	20240513	171600	127908881	914	914	914	914	0
81	20240513	171500	127908881	914	914	914	914	0
82	20240513	171400	127908881	914	914	914	914	0
83	20240513	171300	127908881	914	914	914	914	0
84	20240513	171200	127908881	914	914	914	914	0
85	20240513	171100	127908881	914	914	914	914	0
86	20240513	171000	127908881	914	914	914	914	0
87	20240513	170900	127908881	914	914	914	914	0
88	20240513	170800	127908881	914	914	914	914	0
89	20240513	170700	127908881	914	914	914	914	0
90	20240513	170600	127908881	914	914	914	914	0
91	20240513	170500	127908881	914	914	914	914	0
92	20240513	170400	127908881	914	914	914	914	846
93	20240513	170300	127908881	914	914	914	914	0
94	20240513	170200	127908881	914	914	914	914	0
95	20240513	170100	127908881	914	914	914	914	0
96	20240513	170000	127908881	914	914	914	914	0
97	20240513	165900	127908881	914	914	914	914	0
98	20240513	165800	127908881	914	914	914	914	0
99	20240513	165700	127908881	914	914	914	914	0
100	20240513	165600	127908881	914	914	914	914	0
101	20240513	165500	127908881	914	914	914	914	0
102	20240513	165400	127908881	914	914	914	914	0
103	20240513	165300	127908881	914	914	914	914	0
104	20240513	165200	127908881	914	914	914	914	0
105	20240513	165100	127908881	914	914	914	914	0
106	20240513	165000	127908881	914	914	914	914	0
107	20240513	164900	127908881	914	914	914	914	0
108	20240513	164800	127908881	914	914	914	914	0
109	20240513	164700	127908881	914	914	914	914	0
110	20240513	164600	127908881	914	914	914	914	0
111	20240513	164500	127908881	914	914	914	914	0
112	20240513	164400	127908881	914	914	914	914	0
113	20240513	164300	127908881	914	914	914	914	0
114	20240513	164200	127908881	914	914	914	914	0
115	20240513	164100	127908881	914	914	914	914	0
116	20240513	164000	127908881	914	914	914	914	0
117	20240513	163900	127908881	914	914	914	914	0
118	20240513	163800	127908881	914	914	914	914	0
119	20240513	163700	127908881	914	914	914	914	0
120	20240513	163600	127908881	914	914	914	914	0
121	20240513	163500	127908881	914	914	914	914	0
122	20240513	163400	127908881	914	914	914	914	846
123	20240513	163300	127908881	914	914	914	914	0
124	20240513	163200	127908881	914	914	914	914	0
125	20240513	163100	127908881	914	914	914	914	0
126	20240513	163000	127908881	914	914	914	914	0
127	20240513	162900	127908881	914	914	914	914	0
128	20240513	162800	127908881	914	914	914	914	0
129	20240513	162700	127908881	914	914	914	914	0
130	20240513	162600	127908881	914	914	914	914	0
131	20240513	162500	127908881	914	914	914	914	0
132	20240513	162400	127908881	914	914	914	914	0
133	20240513	162300	127908881	914	914	914	914	0
134	20240513	162200	127908881	914	914	914	914	0
135	20240513	162100	127908881	914	914	914	914	0
136	20240513	162000	127908881	914	914	914	914	0
137	20240513	161900	127908881	914	914	914	914	0
138	20240513	161800	127908881	914	914	914	914	0
139	20240513	161700	127908881	914	914	914	914	0
140	20240513	161600	127908881	914	914	914	914	0
141	20240513	161500	127908881	914	914	914	914	0
142	20240513	161400	127908881	914	914	914	914	0
143	20240513	161300	127908881	914	914	914	914	0
144	20240513	161200	127908881	914	914	914	914	0
145	20240513	161100	127908881	914	914	914	914	0
146	20240513	161000	127908881	914	914	914	914	0
147	20240513	160900	127908881	914	914	914	914	0
148	20240513	160800	127908881	914	914	914	914	0
149	20240513	160700	127908881	914	914	914	914	0
150	20240513	160600	127908881	914	914	914	914	0
151	20240513	160500	127908881	914	914	914	914	0
152	20240513	160400	127908881	914	914	914	914	846
153	20240513	160300	127908881	914	914	914	914	0
154	20240513	160200	127908881	914	914	914	914	0
155	20240513	160100	127908881	914	914	914	914	0
156	20240513	160000	127908881	914	914	914	914	0
157	20240513	155900	127908881	914	914	914	914	0
158	20240513	155800	127908881	914	914	914	914	0
159	20240513	155700	127908881	914	914	914	914	0
160	20240513	155600	127908881	914	914	914	914	0
161	20240513	155500	127908881	914	914	914	914	0
162	20240513	155400	127908881	914	914	914	914	0
163	20240513	155300	127908881	914	914	914	914	0
164	20240513	155200	127908881	914	914	914	914	0
165	20240513	155100	127908881	914	914	914	914	0
166	20240513	155000	127908881	914	914	914	914	0
167	20240513	154900	127908881	914	914	914	914	0
168	20240513	154800	127908881	914	914	914	914	0
169	20240513	154700	127908881	914	914	914	914	0
170	20240513	154600	127908881	914	914	914	914	0
171	20240513	154500	127908881	914	914	914	914	0
172	20240513	154400	127908881	914	914	914	914	0
173	20240513	154300	127908881	914	914	914	914	0
174	20240513	154200	127908881	914	914	914	914	0
175	20240513	154100	127908881	914	914	914	914	0
176	20240513	154000	127908881	914	914	914	914	0
177	20240513	153900	127908881	914	914	914	914	0
178	20240513	153800	127908881	914	914	914	914	0
179	20240513	153700	127908881	914	914	914	914	0
180	20240513	153600	127908881	914	914	914	914	0
181	20240513	153500	127908881	914	914	914	914	0
182	20240513	153400	127908881	914	914	914	914	846
183	20240513	153300	127908881	914	914	914	914	0
184	20240513	153200	127908881	914	914	914	914	0
185	20240513	153100	127908881	914	914	914	914	0
186	20240513	153000	127908881	914	914	914	914	846
187	20240513	152900	127135637	914	914	914	914	0
188	20240513	152800	127135637	914	914	914	914	0
189	20240513	152700	127135637	914	914	914	914	0
190	20240513	152600	127135637	914	914	914	914	0
191	20240513	152500	127135637	914	914	914	914	0
192	20240513	152400	127135637	914	914	914	914	0
193	20240513	152300	127135637	914	914	914	914	0
194	20240513	152200	127135637	914	914	914	914	0
195	20240513	152100	127135637	914	914	914	914	0
196	20240513	152000	127135637	914	914	914	914	0
197	20240513	151900	127135637	914	913	914	912	18
198	20240513	151800	127119188	914	914	914	914	0
199	20240513	151700	127119188	914	914	914	914	21
200	20240513	151600	127099994	914	914	914	914	2
201	20240513	151500	127098166	914	913	914	913	27
202	20240513	151400	127073498	913	913	913	913	924
203	20240513	151300	126229886	913	913	913	913	1
204	20240513	151200	126228973	913	913	913	913	0
205	20240513	151100	126228973	913	913	913	913	0
206	20240513	151000	126228973	913	913	913	913	36
207	20240513	150900	126196105	913	913	913	913	7003
208	20240513	150800	119802366	912	912	912	912	1
209	20240513	150700	119801454	912	912	912	912	0
210	20240513	150600	119801454	912	912	912	912	0
211	20240513	150500	119801454	912	912	912	912	0
212	20240513	150400	119801454	912	912	912	912	0
213	20240513	150300	119801454	912	912	912	912	1129
214	20240513	150200	118771806	911	911	911	911	1700
215	20240513	150100	117223106	911	912	912	911	1049
216	20240513	150000	116267426	912	912	912	912	4
217	20240513	145900	116263778	912	912	912	912	2
218	20240513	145800	116261954	912	912	912	912	1
219	20240513	145700	116261042	912	912	912	912	0
220	20240513	145600	116261042	912	912	912	912	1
221	20240513	145500	116260130	911	912	912	911	61
222	20240513	145400	116204499	912	912	912	912	0
223	20240513	145300	116204499	912	912	912	912	17
224	20240513	145200	116188995	912	912	912	912	0
225	20240513	145100	116188995	912	912	912	912	20
226	20240513	145000	116170755	912	913	913	912	980
227	20240513	144900	115276985	913	913	913	913	0
228	20240513	144800	115276985	913	913	913	913	0
229	20240513	144700	115276985	913	913	913	913	0
230	20240513	144600	115276985	913	913	913	913	20
231	20240513	144500	115258725	913	913	913	913	1
232	20240513	144400	115257812	912	912	912	912	0
233	20240513	144300	115257812	912	912	912	912	1219
234	20240513	144200	114146084	913	913	913	913	1
235	20240513	144100	114145171	912	912	912	912	0
236	20240513	144000	114145171	912	912	912	912	5
237	20240513	143900	114140611	913	913	913	913	0
238	20240513	143800	114140611	913	913	913	913	1
239	20240513	143700	114139698	912	912	912	912	0
240	20240513	143600	114139698	912	913	913	912	400
241	20240513	143500	113774812	913	913	913	913	0
242	20240513	143400	113774812	913	913	913	913	0
243	20240513	143300	113774812	913	913	913	913	1
244	20240513	143200	113773899	913	913	913	913	0
245	20240513	143100	113773899	913	913	913	913	0
246	20240513	143000	113773899	913	913	913	913	0
247	20240513	142900	113773899	913	913	913	913	0
248	20240513	142800	113773899	913	913	913	913	0
249	20240513	142700	113773899	913	913	913	913	0
250	20240513	142600	113773899	913	913	913	913	0
251	20240513	142500	113773899	913	913	913	913	70
252	20240513	142400	113709989	913	913	913	913	90
253	20240513	142300	113627819	913	913	913	913	0
254	20240513	142200	113627819	913	913	913	913	0
255	20240513	142100	113627819	913	913	913	913	0
256	20240513	142000	113627819	913	913	913	913	20
257	20240513	141900	113609559	912	912	912	912	0
258	20240513	141800	113609559	912	912	912	912	0
259	20240513	141700	113609559	912	912	912	912	0
260	20240513	141600	113609559	912	912	912	912	0
261	20240513	141500	113609559	912	912	912	912	1016
262	20240513	141400	112682967	912	911	912	911	7
263	20240513	141300	112676585	911	911	911	911	694
264	20240513	141200	112044351	912	912	912	912	810
265	20240513	141100	111305631	912	912	912	912	810
266	20240513	141000	110566911	912	912	912	912	0
267	20240513	140900	110566911	912	912	912	912	0
268	20240513	140800	110566911	912	912	912	912	0
269	20240513	140700	110566911	912	912	912	912	0
270	20240513	140600	110566911	912	912	912	912	0
271	20240513	140500	110566911	912	912	912	912	11
272	20240513	140400	110556879	912	912	912	912	0
273	20240513	140300	110556879	912	912	912	912	2
274	20240513	140200	110555055	912	912	912	912	10
275	20240513	140100	110545935	912	912	912	912	0
276	20240513	140000	110545935	912	911	912	911	4438
277	20240513	135900	106502779	911	911	911	911	5
278	20240513	135800	106498224	911	911	911	911	0
279	20240513	135700	106498224	911	911	911	911	0
280	20240513	135600	106498224	911	911	912	911	5011
281	20240513	135500	101933193	912	912	912	912	0
282	20240513	135400	101933193	912	912	912	912	0
283	20240513	135300	101933193	912	912	912	912	200
284	20240513	135200	101750793	912	912	912	912	0
285	20240513	135100	101750793	912	912	912	912	140
286	20240513	135000	101623113	912	912	912	912	100
287	20240513	134900	101531913	912	912	912	912	0
288	20240513	134800	101531913	912	912	912	912	0
289	20240513	134700	101531913	912	912	912	912	1383
290	20240513	134600	100270617	912	912	912	912	0
291	20240513	134500	100270617	912	912	912	912	0
292	20240513	134400	100270617	912	912	912	912	0
293	20240513	134300	100270617	912	912	912	912	926
294	20240513	134200	99426105	913	913	913	913	101
295	20240513	134100	99333892	913	913	913	913	0
296	20240513	134000	99333892	913	913	913	913	0
297	20240513	133900	99333892	913	913	913	913	0
298	20240513	133800	99333892	913	913	913	913	100
299	20240513	133700	99242592	913	913	913	913	0
300	20240513	133600	99242592	913	913	913	913	0
301	20240513	133500	99242592	913	913	913	913	0
302	20240513	133400	99242592	913	913	913	913	10
303	20240513	133300	99233462	913	913	913	913	1
304	20240513	133200	99232549	912	912	912	912	1
305	20240513	133100	99231637	912	912	912	912	101
306	20240513	133000	99139525	913	913	913	913	0
307	20240513	132900	99139525	913	913	913	913	0
308	20240513	132800	99139525	913	913	913	913	0
309	20240513	132700	99139525	913	913	913	913	0
310	20240513	132600	99139525	913	913	913	913	1
311	20240513	132500	99138612	913	913	913	913	0
312	20240513	132400	99138612	913	913	913	913	0
313	20240513	132300	99138612	913	913	913	913	0
314	20240513	132200	99138612	913	913	913	913	50
315	20240513	132100	99092962	913	913	913	913	0
316	20240513	132000	99092962	913	913	913	913	0
317	20240513	131900	99092962	913	913	913	913	0
318	20240513	131800	99092962	913	913	913	913	30
319	20240513	131700	99065572	913	913	913	913	0
320	20240513	131600	99065572	913	913	913	913	0
321	20240513	131500	99065572	913	913	913	913	0
322	20240513	131400	99065572	913	913	913	913	0
323	20240513	131300	99065572	913	912	913	912	1153
324	20240513	131200	98014016	913	913	913	913	0
325	20240513	131100	98014016	913	913	913	913	0
326	20240513	131000	98014016	913	913	914	913	1478
327	20240513	130900	96664478	914	914	914	914	0
328	20240513	130800	96664478	914	914	914	914	150
329	20240513	130700	96527378	914	913	914	913	777
330	20240513	130600	95817976	913	913	913	913	400
331	20240513	130500	95452776	913	913	913	913	0
332	20240513	130400	95452776	913	913	913	913	0
333	20240513	130300	95452776	913	913	913	913	0
334	20240513	130200	95452776	913	913	913	913	10
335	20240513	130100	95443646	913	913	913	913	0
336	20240513	130000	95443646	913	913	913	913	1000
337	20240513	125900	94530646	914	914	914	914	0
338	20240513	125800	94530646	914	914	914	914	0
339	20240513	125700	94530646	914	913	914	913	3000
340	20240513	125600	91789887	912	912	912	912	0
341	20240513	125500	91789887	912	912	912	912	0
342	20240513	125400	91789887	912	912	912	912	4000
343	20240513	125300	88141887	913	913	913	913	0
344	20240513	125200	88141887	913	913	913	913	0
345	20240513	125100	88141887	913	913	913	913	0
346	20240513	125000	88141887	913	913	913	913	0
347	20240513	124900	88141887	913	913	913	913	0
348	20240513	124800	88141887	913	913	913	913	0
349	20240513	124700	88141887	913	913	913	913	3
350	20240513	124600	88139148	913	913	913	913	5
351	20240513	124500	88134583	912	912	912	912	0
352	20240513	124400	88134583	912	912	912	912	0
353	20240513	124300	88134583	912	914	914	912	1189
354	20240513	124200	87049333	914	914	914	914	1
355	20240513	124100	87048419	914	913	914	913	372
356	20240513	124000	86708711	914	913	914	913	540
357	20240513	123900	86215651	913	913	913	913	1500
358	20240513	123800	84846151	914	914	914	914	0
359	20240513	123700	84846151	914	914	914	914	10000
360	20240513	123600	75706151	914	914	914	914	0
361	20240513	123500	75706151	914	914	914	914	4
362	20240513	123400	75702495	914	914	914	914	20
363	20240513	123300	75684215	914	914	914	914	1
364	20240513	123200	75683301	914	914	914	914	0
365	20240513	123100	75683301	914	913	914	913	362
366	20240513	123000	75352789	913	913	913	913	10
367	20240513	122900	75343659	913	913	913	913	176
368	20240513	122800	75182971	913	913	913	913	10
369	20240513	122700	75173841	913	913	913	913	0
370	20240513	122600	75173841	913	913	913	913	1
371	20240513	122500	75172928	913	913	913	913	0
372	20240513	122400	75172928	913	913	913	913	0
373	20240513	122300	75172928	913	913	913	913	50
374	20240513	122200	75127278	913	913	913	913	1
375	20240513	122100	75126365	913	913	913	913	0
376	20240513	122000	75126365	913	913	913	913	0
377	20240513	121900	75126365	913	913	913	913	0
378	20240513	121800	75126365	913	914	914	913	6
379	20240513	121700	75120886	913	913	914	912	213
380	20240513	121600	74926438	913	913	913	913	81
381	20240513	121500	74852485	913	913	913	913	145
382	20240513	121400	74720100	913	913	913	913	409
383	20240513	121300	74346683	913	913	913	913	277
384	20240513	121200	74093782	914	914	914	914	0
385	20240513	121100	74093782	914	914	914	914	0
386	20240513	121000	74093782	914	914	915	914	1303
387	20240513	120900	72902716	914	914	914	914	0
388	20240513	120800	72902716	914	914	914	914	0
389	20240513	120700	72902716	914	914	914	914	5
390	20240513	120600	72898146	914	914	914	914	0
391	20240513	120500	72898146	914	914	914	914	117
392	20240513	120400	72791208	913	914	914	913	15
393	20240513	120300	72777507	915	915	915	915	0
394	20240513	120200	72777507	915	915	915	915	0
395	20240513	120100	72777507	915	915	915	915	0
396	20240513	120000	72777507	915	915	915	915	0
397	20240513	115900	72777507	915	915	915	915	0
398	20240513	115800	72777507	915	915	915	915	0
399	20240513	115700	72777507	915	915	915	915	0
400	20240513	115600	72777507	915	915	915	915	0
401	20240513	115500	72777507	915	915	915	915	0
402	20240513	115400	72777507	915	914	915	914	914
403	20240513	115300	71942100	912	912	912	912	0
404	20240513	115200	71942100	912	913	913	912	950
405	20240513	115100	71075125	914	914	914	914	0
406	20240513	115000	71075125	914	914	914	914	0
407	20240513	114900	71075125	914	914	914	914	0
408	20240513	114800	71075125	914	914	914	914	279
409	20240513	114700	70820119	914	914	914	914	110
410	20240513	114600	70719579	914	914	914	914	0
411	20240513	114500	70719579	914	914	914	914	0
412	20240513	114400	70719579	914	914	914	914	1
413	20240513	114300	70718665	914	914	914	914	16
414	20240513	114200	70704041	914	914	914	914	10
415	20240513	114100	70694901	914	914	914	914	0
416	20240513	114000	70694901	914	914	914	914	0
417	20240513	113900	70694901	914	914	914	914	1
418	20240513	113800	70693987	914	914	914	914	0
419	20240513	113700	70693987	914	914	914	914	0
420	20240513	113600	70693987	914	914	914	914	15
421	20240513	113500	70680277	914	914	914	914	1
422	20240513	113400	70679363	914	914	914	914	0
423	20240513	113300	70679363	914	914	914	914	0
424	20240513	113200	70679363	914	914	914	914	1
425	20240513	113100	70678449	914	914	914	914	0
426	20240513	113000	70678449	914	914	914	914	13
427	20240513	112900	70666567	912	912	912	912	0
428	20240513	112800	70666567	912	913	913	912	2188
429	20240513	112700	68670033	914	914	914	914	0
430	20240513	112600	68670033	914	914	914	914	8
431	20240513	112500	68662721	913	913	913	913	0
432	20240513	112400	68662721	913	913	913	913	0
433	20240513	112300	68662721	913	913	913	913	10
434	20240513	112200	68653591	913	913	913	913	0
435	20240513	112100	68653591	913	913	913	913	0
436	20240513	112000	68653591	913	913	913	913	0
437	20240513	111900	68653591	913	913	913	913	0
438	20240513	111800	68653591	913	913	913	913	464
439	20240513	111700	68229959	914	914	914	914	20
440	20240513	111600	68211679	914	914	914	914	0
441	20240513	111500	68211679	914	914	914	914	10
442	20240513	111400	68202539	914	914	914	914	1
443	20240513	111300	68201625	914	914	914	914	762
444	20240513	111200	67505157	915	915	915	915	1
445	20240513	111100	67504242	915	915	915	915	10
446	20240513	111000	67495092	915	914	915	914	548
447	20240513	110900	66994095	915	914	915	914	2
448	20240513	110800	66992266	912	912	912	912	0
449	20240513	110700	66992266	912	912	912	912	264
450	20240513	110600	66751498	912	912	912	912	0
451	20240513	110500	66751498	912	914	914	912	225
452	20240513	110400	66546086	915	915	915	915	0
453	20240513	110300	66546086	915	915	915	915	0
454	20240513	110200	66546086	915	915	915	915	10
455	20240513	110100	66536936	915	914	915	914	101
456	20240513	110000	66444527	915	915	915	915	0
457	20240513	105900	66444527	915	915	915	915	0
458	20240513	105800	66444527	915	914	915	914	664
459	20240513	105700	65837630	914	913	914	911	639
460	20240513	105600	65254826	913	914	914	913	20
461	20240513	105500	65236547	914	914	914	914	1
462	20240513	105400	65235633	914	914	914	914	1
463	20240513	105300	65234719	914	914	914	914	6
464	20240513	105200	65229235	911	911	911	911	0
465	20240513	105100	65229235	911	911	911	911	0
466	20240513	105000	65229235	911	911	911	911	0
467	20240513	104900	65229235	911	911	911	911	0
468	20240513	104800	65229235	911	911	911	911	0
469	20240513	104700	65229235	911	914	914	911	350
470	20240513	104600	64910174	914	914	914	914	24
471	20240513	104500	64888238	911	914	914	911	5710
472	20240513	104400	59680475	914	914	914	914	0
473	20240513	104300	59680475	914	916	917	914	462
474	20240513	104200	59258160	917	917	917	917	0
475	20240513	104100	59258160	917	917	917	917	15
476	20240513	104000	59244405	917	917	917	917	0
477	20240513	103900	59244405	917	917	917	917	0
478	20240513	103800	59244405	917	917	917	917	0
479	20240513	103700	59244405	917	917	917	917	2
480	20240513	103600	59242571	917	917	917	917	0
481	20240513	103500	59242571	917	917	917	917	0
482	20240513	103400	59242571	917	917	917	917	0
483	20240513	103300	59242571	917	917	917	917	17
484	20240513	103200	59226982	917	916	917	916	3
485	20240513	103100	59224232	917	917	917	917	0
486	20240513	103000	59224232	917	916	917	916	4
487	20240513	102900	59220565	917	917	917	917	0
488	20240513	102800	59220565	917	916	917	916	21
489	20240513	102700	59201328	918	918	918	918	0
490	20240513	102600	59201328	918	918	918	918	0
491	20240513	102500	59201328	918	914	918	914	683
492	20240513	102400	58577062	913	915	915	912	18741
493	20240513	102300	41466765	916	916	916	916	0
494	20240513	102200	41466765	916	916	916	916	136
495	20240513	102100	41342189	918	917	918	917	127
496	20240513	102000	41225729	916	916	916	916	1000
497	20240513	101900	40309729	916	916	916	916	0
498	20240513	101800	40309729	916	916	916	916	26
499	20240513	101700	40285913	915	915	915	915	182
500	20240513	101600	40119383	916	916	916	916	0
501	20240513	101500	40119383	916	916	916	916	0
502	20240513	101400	40119383	916	916	916	916	2
503	20240513	101300	40117551	916	916	916	916	0
504	20240513	101200	40117551	916	916	916	916	1
505	20240513	101100	40116635	916	916	916	916	30
506	20240513	101000	40089155	915	916	916	915	546
507	20240513	100900	39589441	914	915	915	914	20
508	20240513	100800	39571152	917	916	917	916	924
509	20240513	100700	38724767	916	916	916	916	1
510	20240513	100600	38723851	914	915	915	914	232
511	20240513	100500	38511802	916	916	916	916	0
512	20240513	100400	38511802	916	916	916	916	5
513	20240513	100300	38507222	916	916	916	916	30
514	20240513	100200	38479742	913	915	915	913	248
515	20240513	100100	38253175	916	916	916	916	0
516	20240513	100000	38253175	916	916	916	916	13
517	20240513	095900	38241267	916	915	916	915	4
518	20240513	095800	38237605	913	917	917	913	13828
519	20240513	095700	25608164	917	917	917	917	0
520	20240513	095600	25608164	917	917	917	917	7
521	20240513	095500	25601745	915	917	917	915	13576
522	20240513	095400	13177634	918	917	918	917	163
523	20240513	095300	13028120	917	917	917	917	87
524	20240513	095200	12948341	916	916	916	916	0
525	20240513	095100	12948341	916	916	916	916	200
526	20240513	095000	12765141	916	916	916	916	0
527	20240513	094900	12765141	916	916	916	916	0
528	20240513	094800	12765141	916	916	916	916	0
529	20240513	094700	12765141	916	918	918	916	902
530	20240513	094600	11938476	918	918	918	917	15
531	20240513	094500	11924710	918	918	918	918	20
532	20240513	094400	11906350	918	918	918	918	10
533	20240513	094300	11897170	918	918	918	918	100
534	20240513	094200	11805370	918	918	918	918	7
535	20240513	094100	11798944	918	918	918	918	0
536	20240513	094000	11798944	918	918	918	918	0
537	20240513	093900	11798944	918	918	918	918	0
538	20240513	093800	11798944	918	918	918	918	0
539	20240513	093700	11798944	918	917	918	917	1078
540	20240513	093600	10810417	916	916	916	916	91
541	20240513	093500	10727061	916	916	916	916	0
542	20240513	093400	10727061	916	917	917	916	117
543	20240513	093300	10619789	916	917	917	916	137
544	20240513	093200	10494187	917	916	917	916	131
545	20240513	093100	10374190	916	916	916	916	0
546	20240513	093000	10374190	916	916	916	916	0
547	20240513	092900	10374190	916	918	918	916	459
548	20240513	092800	9953629	917	917	917	917	43
549	20240513	092700	9914198	918	918	918	918	0
550	20240513	092600	9914198	918	918	918	918	10
551	20240513	092500	9905018	918	918	918	918	100
552	20240513	092400	9813218	918	918	918	918	76
553	20240513	092300	9743450	918	918	918	918	1
554	20240513	092200	9742532	918	918	918	918	0
555	20240513	092100	9742532	918	918	918	918	5
556	20240513	092000	9737942	918	918	918	918	7
557	20240513	091900	9731516	918	918	918	917	27
558	20240513	091800	9706741	918	918	918	918	106
559	20240513	091700	9609433	918	917	918	917	157
560	20240513	091600	9465460	917	917	917	916	643
561	20240513	091500	8876470	918	918	918	916	176
562	20240513	091400	8715242	918	918	918	918	218
563	20240513	091300	8515118	918	918	918	918	0
564	20240513	091200	8515118	918	918	918	918	10
565	20240513	091100	8505938	916	918	918	916	1495
566	20240513	091000	7135740	918	918	918	918	1911
567	20240513	090900	5381442	918	918	918	918	19
568	20240513	090800	5364000	918	919	919	918	660
569	20240513	090700	4757994	918	918	918	918	2313
570	20240513	090600	2634660	918	918	918	918	290
571	20240513	090500	2368440	918	918	918	918	10
572	20240513	090400	2359260	918	918	918	918	0
573	20240513	090300	2359260	918	918	918	918	0
574	20240513	090200	2359260	918	918	918	918	25
575	20240513	090100	2336310	918	918	918	918	1
576	20240513	090000	2335392	918	918	918	918	2544