KissMeData/085310/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195300	204216682	922	922	922	922	1042
3	20240513	195200	204216682	922	922	922	922	0
4	20240513	195100	204216682	922	922	922	922	0
5	20240513	195000	204216682	922	922	922	922	0
6	20240513	194900	204216682	922	922	922	922	0
7	20240513	194800	204216682	922	922	922	922	0
8	20240513	194700	204216682	922	922	922	922	0
9	20240513	194600	204216682	922	922	922	922	0
10	20240513	194500	204216682	922	922	922	922	0
11	20240513	194400	204216682	922	922	922	922	0
12	20240513	194300	204216682	922	922	922	922	0
13	20240513	194200	204216682	922	922	922	922	0
14	20240513	194100	204216682	922	922	922	922	0
15	20240513	194000	204216682	922	922	922	922	0
16	20240513	193900	204216682	922	922	922	922	0
17	20240513	193800	204216682	922	922	922	922	0
18	20240513	193700	204216682	922	922	922	922	0
19	20240513	193600	204216682	922	922	922	922	0
20	20240513	193500	204216682	922	922	922	922	0
21	20240513	193400	204216682	922	922	922	922	0
22	20240513	193300	204216682	922	922	922	922	0
23	20240513	193200	204216682	922	922	922	922	0
24	20240513	193100	204216682	922	922	922	922	0
25	20240513	193000	204216682	922	922	922	922	0
26	20240513	192900	204216682	922	922	922	922	0
27	20240513	192800	204216682	922	922	922	922	0
28	20240513	192700	204216682	922	922	922	922	0
29	20240513	192600	204216682	922	922	922	922	0
30	20240513	192500	204216682	922	922	922	922	0
31	20240513	192400	204216682	922	922	922	922	0
32	20240513	192300	204216682	922	922	922	922	1042
33	20240513	192200	204216682	922	922	922	922	0
34	20240513	192100	204216682	922	922	922	922	0
35	20240513	192000	204216682	922	922	922	922	0
36	20240513	191900	204216682	922	922	922	922	0
37	20240513	191800	204216682	922	922	922	922	0
38	20240513	191700	204216682	922	922	922	922	0
39	20240513	191600	204216682	922	922	922	922	0
40	20240513	191500	204216682	922	922	922	922	0
41	20240513	191400	204216682	922	922	922	922	0
42	20240513	191300	204216682	922	922	922	922	0
43	20240513	191200	204216682	922	922	922	922	0
44	20240513	191100	204216682	922	922	922	922	0
45	20240513	191000	204216682	922	922	922	922	0
46	20240513	190900	204216682	922	922	922	922	0
47	20240513	190800	204216682	922	922	922	922	0
48	20240513	190700	204216682	922	922	922	922	0
49	20240513	190600	204216682	922	922	922	922	0
50	20240513	190500	204216682	922	922	922	922	0
51	20240513	190400	204216682	922	922	922	922	0
52	20240513	190300	204216682	922	922	922	922	0
53	20240513	190200	204216682	922	922	922	922	0
54	20240513	190100	204216682	922	922	922	922	0
55	20240513	190000	204216682	922	922	922	922	0
56	20240513	185900	204216682	922	922	922	922	0
57	20240513	185800	204216682	922	922	922	922	0
58	20240513	185700	204216682	922	922	922	922	0
59	20240513	185600	204216682	922	922	922	922	0
60	20240513	185500	204216682	922	922	922	922	0
61	20240513	185400	204216682	922	922	922	922	0
62	20240513	185300	204216682	922	922	922	922	1042
63	20240513	185200	204216682	922	922	922	922	0
64	20240513	185100	204216682	922	922	922	922	0
65	20240513	185000	204216682	922	922	922	922	0
66	20240513	184900	204216682	922	922	922	922	0
67	20240513	184800	204216682	922	922	922	922	0
68	20240513	184700	204216682	922	922	922	922	0
69	20240513	184600	204216682	922	922	922	922	0
70	20240513	184500	204216682	922	922	922	922	0
71	20240513	184400	204216682	922	922	922	922	0
72	20240513	184300	204216682	922	922	922	922	0
73	20240513	184200	204216682	922	922	922	922	0
74	20240513	184100	204216682	922	922	922	922	0
75	20240513	184000	204216682	922	922	922	922	0
76	20240513	183900	204216682	922	922	922	922	0
77	20240513	183800	204216682	922	922	922	922	0
78	20240513	183700	204216682	922	922	922	922	0
79	20240513	183600	204216682	922	922	922	922	0
80	20240513	183500	204216682	922	922	922	922	0
81	20240513	183400	204216682	922	922	922	922	0
82	20240513	183300	204216682	922	922	922	922	0
83	20240513	183200	204216682	922	922	922	922	0
84	20240513	183100	204216682	922	922	922	922	0
85	20240513	183000	204216682	922	922	922	922	0
86	20240513	182900	204216682	922	922	922	922	0
87	20240513	182800	204216682	922	922	922	922	0
88	20240513	182700	204216682	922	922	922	922	0
89	20240513	182600	204216682	922	922	922	922	0
90	20240513	182500	204216682	922	922	922	922	0
91	20240513	182400	204216682	922	922	922	922	0
92	20240513	182300	204216682	922	922	922	922	1042
93	20240513	182200	204216682	922	922	922	922	0
94	20240513	182100	204216682	922	922	922	922	0
95	20240513	182000	204216682	922	922	922	922	0
96	20240513	181900	204216682	922	922	922	922	0
97	20240513	181800	204216682	922	922	922	922	0
98	20240513	181700	204216682	922	922	922	922	0
99	20240513	181600	204216682	922	922	922	922	0
100	20240513	181500	204216682	922	922	922	922	0
101	20240513	181400	204216682	922	922	922	922	0
102	20240513	181300	204216682	922	922	922	922	0
103	20240513	181200	204216682	922	922	922	922	0
104	20240513	181100	204216682	922	922	922	922	0
105	20240513	181000	204216682	922	922	922	922	0
106	20240513	180900	204216682	922	922	922	922	0
107	20240513	180800	204216682	922	922	922	922	0
108	20240513	180700	204216682	922	922	922	922	0
109	20240513	180600	204216682	922	922	922	922	0
110	20240513	180500	204216682	922	922	922	922	0
111	20240513	180400	204216682	922	922	922	922	0
112	20240513	180300	204216682	922	922	922	922	0
113	20240513	180200	204216682	922	922	922	922	0
114	20240513	180100	204216682	922	922	922	922	0
115	20240513	180000	204216682	922	922	922	922	0
116	20240513	175900	204216682	922	922	922	922	0
117	20240513	175800	204216682	922	922	922	922	0
118	20240513	175700	204216682	922	922	922	922	0
119	20240513	175600	204216682	922	922	922	922	0
120	20240513	175500	204216682	922	922	922	922	0
121	20240513	175400	204216682	922	922	922	922	0
122	20240513	175300	204216682	922	922	922	922	1042
123	20240513	175200	204216682	922	922	922	922	0
124	20240513	175100	204216682	922	922	922	922	0
125	20240513	175000	204216682	922	922	922	922	0
126	20240513	174900	204216682	922	922	922	922	0
127	20240513	174800	204216682	922	922	922	922	0
128	20240513	174700	204216682	922	922	922	922	0
129	20240513	174600	204216682	922	922	922	922	0
130	20240513	174500	204216682	922	922	922	922	0
131	20240513	174400	204216682	922	922	922	922	0
132	20240513	174300	204216682	922	922	922	922	0
133	20240513	174200	204216682	922	922	922	922	0
134	20240513	174100	204216682	922	922	922	922	0
135	20240513	174000	204216682	922	922	922	922	0
136	20240513	173900	204216682	922	922	922	922	0
137	20240513	173800	204216682	922	922	922	922	0
138	20240513	173700	204216682	922	922	922	922	0
139	20240513	173600	204216682	922	922	922	922	0
140	20240513	173500	204216682	922	922	922	922	0
141	20240513	173400	204216682	922	922	922	922	0
142	20240513	173300	204216682	922	922	922	922	0
143	20240513	173200	204216682	922	922	922	922	0
144	20240513	173100	204216682	922	922	922	922	0
145	20240513	173000	204216682	922	922	922	922	0
146	20240513	172900	204216682	922	922	922	922	0
147	20240513	172800	204216682	922	922	922	922	0
148	20240513	172700	204216682	922	922	922	922	0
149	20240513	172600	204216682	922	922	922	922	0
150	20240513	172500	204216682	922	922	922	922	0
151	20240513	172400	204216682	922	922	922	922	0
152	20240513	172300	204216682	922	922	922	922	1042
153	20240513	172200	204216682	922	922	922	922	0
154	20240513	172100	204216682	922	922	922	922	0
155	20240513	172000	204216682	922	922	922	922	0
156	20240513	171900	204216682	922	922	922	922	0
157	20240513	171800	204216682	922	922	922	922	0
158	20240513	171700	204216682	922	922	922	922	0
159	20240513	171600	204216682	922	922	922	922	0
160	20240513	171500	204216682	922	922	922	922	0
161	20240513	171400	204216682	922	922	922	922	0
162	20240513	171300	204216682	922	922	922	922	0
163	20240513	171200	204216682	922	922	922	922	0
164	20240513	171100	204216682	922	922	922	922	0
165	20240513	171000	204216682	922	922	922	922	0
166	20240513	170900	204216682	922	922	922	922	0
167	20240513	170800	204216682	922	922	922	922	0
168	20240513	170700	204216682	922	922	922	922	0
169	20240513	170600	204216682	922	922	922	922	0
170	20240513	170500	204216682	922	922	922	922	0
171	20240513	170400	204216682	922	922	922	922	0
172	20240513	170300	204216682	922	922	922	922	0
173	20240513	170200	204216682	922	922	922	922	0
174	20240513	170100	204216682	922	922	922	922	0
175	20240513	170000	204216682	922	922	922	922	0
176	20240513	165900	204216682	922	922	922	922	0
177	20240513	165800	204216682	922	922	922	922	0
178	20240513	165700	204216682	922	922	922	922	0
179	20240513	165600	204216682	922	922	922	922	0
180	20240513	165500	204216682	922	922	922	922	0
181	20240513	165400	204216682	922	922	922	922	0
182	20240513	165300	204216682	922	922	922	922	1042
183	20240513	165200	204216682	922	922	922	922	0
184	20240513	165100	204216682	922	922	922	922	0
185	20240513	165000	204216682	922	922	922	922	0
186	20240513	164900	204216682	922	922	922	922	0
187	20240513	164800	204216682	922	922	922	922	0
188	20240513	164700	204216682	922	922	922	922	0
189	20240513	164600	204216682	922	922	922	922	0
190	20240513	164500	204216682	922	922	922	922	0
191	20240513	164400	204216682	922	922	922	922	0
192	20240513	164300	204216682	922	922	922	922	0
193	20240513	164200	204216682	922	922	922	922	0
194	20240513	164100	204216682	922	922	922	922	0
195	20240513	164000	204216682	922	922	922	922	0
196	20240513	163900	204216682	922	922	922	922	0
197	20240513	163800	204216682	922	922	922	922	0
198	20240513	163700	204216682	922	922	922	922	0
199	20240513	163600	204216682	922	922	922	922	0
200	20240513	163500	204216682	922	922	922	922	0
201	20240513	163400	204216682	922	922	922	922	0
202	20240513	163300	204216682	922	922	922	922	0
203	20240513	163200	204216682	922	922	922	922	0
204	20240513	163100	204216682	922	922	922	922	0
205	20240513	163000	204216682	922	922	922	922	0
206	20240513	162900	204216682	922	922	922	922	0
207	20240513	162800	204216682	922	922	922	922	0
208	20240513	162700	204216682	922	922	922	922	0
209	20240513	162600	204216682	922	922	922	922	0
210	20240513	162500	204216682	922	922	922	922	0
211	20240513	162400	204216682	922	922	922	922	0
212	20240513	162300	204216682	922	922	922	922	1042
213	20240513	162200	204216682	922	922	922	922	0
214	20240513	162100	204216682	922	922	922	922	0
215	20240513	162000	204216682	922	922	922	922	0
216	20240513	161900	204216682	922	922	922	922	0
217	20240513	161800	204216682	922	922	922	922	0
218	20240513	161700	204216682	922	922	922	922	0
219	20240513	161600	204216682	922	922	922	922	0
220	20240513	161500	204216682	922	922	922	922	0
221	20240513	161400	204216682	922	922	922	922	0
222	20240513	161300	204216682	922	922	922	922	0
223	20240513	161200	204216682	922	922	922	922	0
224	20240513	161100	204216682	922	922	922	922	0
225	20240513	161000	204216682	922	922	922	922	0
226	20240513	160900	204216682	922	922	922	922	0
227	20240513	160800	204216682	922	922	922	922	0
228	20240513	160700	204216682	922	922	922	922	0
229	20240513	160600	204216682	922	922	922	922	0
230	20240513	160500	204216682	922	922	922	922	0
231	20240513	160400	204216682	922	922	922	922	0
232	20240513	160300	204216682	922	922	922	922	0
233	20240513	160200	204216682	922	922	922	922	0
234	20240513	160100	204216682	922	922	922	922	0
235	20240513	160000	204216682	922	922	922	922	0
236	20240513	155900	204216682	922	922	922	922	0
237	20240513	155800	204216682	922	922	922	922	0
238	20240513	155700	204216682	922	922	922	922	0
239	20240513	155600	204216682	922	922	922	922	0
240	20240513	155500	204216682	922	922	922	922	0
241	20240513	155400	204216682	922	922	922	922	0
242	20240513	155300	204216682	922	922	922	922	1042
243	20240513	155200	204216682	922	922	922	922	0
244	20240513	155100	204216682	922	922	922	922	0
245	20240513	155000	204216682	922	922	922	922	0
246	20240513	154900	204216682	922	922	922	922	0
247	20240513	154800	204216682	922	922	922	922	0
248	20240513	154700	204216682	922	922	922	922	0
249	20240513	154600	204216682	922	922	922	922	0
250	20240513	154500	204216682	922	922	922	922	0
251	20240513	154400	204216682	922	922	922	922	0
252	20240513	154300	204216682	922	922	922	922	0
253	20240513	154200	204216682	922	922	922	922	0
254	20240513	154100	204216682	922	922	922	922	0
255	20240513	154000	204216682	922	922	922	922	0
256	20240513	153900	204216682	922	922	922	922	0
257	20240513	153800	204216682	922	922	922	922	0
258	20240513	153700	204216682	922	922	922	922	0
259	20240513	153600	204216682	922	922	922	922	0
260	20240513	153500	204216682	922	922	922	922	0
261	20240513	153400	204216682	922	922	922	922	0
262	20240513	153300	204216682	922	922	922	922	0
263	20240513	153200	204216682	922	922	922	922	0
264	20240513	153100	204216682	922	922	922	922	0
265	20240513	153000	204216682	922	922	922	922	1042
266	20240513	152900	203255958	922	922	922	922	0
267	20240513	152800	203255958	922	922	922	922	0
268	20240513	152700	203255958	922	922	922	922	0
269	20240513	152600	203255958	922	922	922	922	0
270	20240513	152500	203255958	922	922	922	922	0
271	20240513	152400	203255958	922	922	922	922	0
272	20240513	152300	203255958	922	922	922	922	0
273	20240513	152200	203255958	922	922	922	922	0
274	20240513	152100	203255958	922	922	922	922	0
275	20240513	152000	203255958	922	922	922	922	0
276	20240513	151900	203255958	922	922	922	922	2132
277	20240513	151800	201290254	922	923	923	922	1026
278	20240513	151700	200343326	923	923	923	923	619
279	20240513	151600	199771989	923	923	923	923	185
280	20240513	151500	199601234	923	923	923	923	0
281	20240513	151400	199601234	923	924	924	923	2213
282	20240513	151300	197557507	924	924	924	924	0
283	20240513	151200	197557507	924	924	924	924	2105
284	20240513	151100	195612487	924	924	924	924	0
285	20240513	151000	195612487	924	924	924	924	607
286	20240513	150900	195051619	924	924	924	924	1054
287	20240513	150800	194077723	924	924	924	924	0
288	20240513	150700	194077723	924	924	924	924	9
289	20240513	150600	194069407	925	925	925	925	0
290	20240513	150500	194069407	925	925	925	925	0
291	20240513	150400	194069407	925	925	925	925	0
292	20240513	150300	194069407	925	924	925	924	427
293	20240513	150200	193674849	924	924	924	924	0
294	20240513	150100	193674849	924	924	924	924	0
295	20240513	150000	193674849	924	924	924	924	0
296	20240513	145900	193674849	924	924	924	924	0
297	20240513	145800	193674849	924	924	924	924	0
298	20240513	145700	193674849	924	924	924	924	1
299	20240513	145600	193673925	925	924	925	924	80
300	20240513	145500	193599926	925	925	925	925	0
301	20240513	145400	193599926	925	922	925	920	3039
302	20240513	145300	190792032	923	923	923	923	0
303	20240513	145200	190792032	923	923	923	923	0
304	20240513	145100	190792032	923	923	923	923	0
305	20240513	145000	190792032	923	923	923	923	0
306	20240513	144900	190792032	923	923	923	923	0
307	20240513	144800	190792032	923	921	923	921	16
308	20240513	144700	190777267	921	921	921	921	8
309	20240513	144600	190769899	922	921	922	921	17
310	20240513	144500	190754241	922	921	922	921	50
311	20240513	144400	190708142	922	922	922	922	0
312	20240513	144300	190708142	922	922	922	922	0
313	20240513	144200	190708142	922	922	922	922	0
314	20240513	144100	190708142	922	921	924	921	5
315	20240513	144000	190703530	924	924	924	924	0
316	20240513	143900	190703530	924	924	924	924	0
317	20240513	143800	190703530	924	921	924	921	2
318	20240513	143700	190701685	922	922	922	922	15
319	20240513	143600	190687855	921	920	924	920	9
320	20240513	143500	190679562	920	920	920	920	5
321	20240513	143400	190674962	920	921	924	920	7
322	20240513	143300	190668509	919	919	919	919	553
323	20240513	143200	190160302	920	920	920	919	1155
324	20240513	143100	189097857	921	921	921	920	844
325	20240513	143000	188320577	923	923	923	923	0
326	20240513	142900	188320577	923	923	923	923	0
327	20240513	142800	188320577	923	922	923	922	9
328	20240513	142700	188312273	921	921	921	921	0
329	20240513	142600	188312273	921	922	922	920	4068
330	20240513	142500	184568283	924	924	924	924	1
331	20240513	142400	184567359	924	924	924	924	4
332	20240513	142300	184563663	922	922	922	922	0
333	20240513	142200	184563663	922	922	922	922	0
334	20240513	142100	184563663	922	922	922	922	0
335	20240513	142000	184563663	922	922	922	922	0
336	20240513	141900	184563663	922	922	922	922	0
337	20240513	141800	184563663	922	922	922	922	0
338	20240513	141700	184563663	922	925	925	922	959
339	20240513	141600	183678059	925	925	925	925	0
340	20240513	141500	183678059	925	925	925	925	0
341	20240513	141400	183678059	925	926	926	925	879
342	20240513	141300	182864408	927	927	927	927	0
343	20240513	141200	182864408	927	927	927	927	5
344	20240513	141100	182859773	927	927	927	927	2
345	20240513	141000	182857919	927	927	927	927	0
346	20240513	140900	182857919	927	927	927	927	0
347	20240513	140800	182857919	927	927	927	927	0
348	20240513	140700	182857919	927	927	927	927	172
349	20240513	140600	182698475	926	926	926	926	0
350	20240513	140500	182698475	926	926	926	926	0
351	20240513	140400	182698475	926	926	926	926	0
352	20240513	140300	182698475	926	926	926	926	0
353	20240513	140200	182698475	926	926	926	926	0
354	20240513	140100	182698475	926	926	926	926	0
355	20240513	140000	182698475	926	926	926	926	0
356	20240513	135900	182698475	926	926	926	926	0
357	20240513	135800	182698475	926	926	926	926	0
358	20240513	135700	182698475	926	927	927	926	1135
359	20240513	135600	181646387	927	927	927	927	1
360	20240513	135500	181645460	927	927	927	927	0
361	20240513	135400	181645460	927	927	927	927	1
362	20240513	135300	181644533	926	926	927	925	318
363	20240513	135200	181349781	926	925	926	925	90
364	20240513	135100	181266445	925	924	926	922	335
365	20240513	135000	180956328	923	923	923	923	0
366	20240513	134900	180956328	923	923	923	923	0
367	20240513	134800	180956328	923	923	923	923	0
368	20240513	134700	180956328	923	923	923	923	0
369	20240513	134600	180956328	923	923	923	923	0
370	20240513	134500	180956328	923	923	923	923	52
371	20240513	134400	180908332	923	923	923	923	0
372	20240513	134300	180908332	923	923	923	923	0
373	20240513	134200	180908332	923	922	923	922	544
374	20240513	134100	180406739	922	922	922	922	0
375	20240513	134000	180406739	922	922	922	922	2302
376	20240513	133900	178284295	922	922	922	922	18
377	20240513	133800	178267699	923	923	923	923	0
378	20240513	133700	178267699	923	923	923	923	0
379	20240513	133600	178267699	923	923	923	923	0
380	20240513	133500	178267699	923	923	923	923	0
381	20240513	133400	178267699	923	923	923	923	0
382	20240513	133300	178267699	923	923	923	923	0
383	20240513	133200	178267699	923	923	923	923	0
384	20240513	133100	178267699	923	923	923	923	0
385	20240513	133000	178267699	923	923	923	923	203
386	20240513	132900	178080330	922	922	922	922	0
387	20240513	132800	178080330	922	922	922	922	0
388	20240513	132700	178080330	922	922	922	922	0
389	20240513	132600	178080330	922	923	923	922	3471
390	20240513	132500	174879017	924	924	924	924	0
391	20240513	132400	174879017	924	924	924	924	320
392	20240513	132300	174583337	925	925	925	925	0
393	20240513	132200	174583337	925	925	925	925	6
394	20240513	132100	174577787	925	925	925	925	0
395	20240513	132000	174577787	925	925	925	925	100
396	20240513	131900	174485287	925	925	925	925	0
397	20240513	131800	174485287	925	925	925	925	0
398	20240513	131700	174485287	925	925	925	925	1
399	20240513	131600	174484362	923	923	923	923	100
400	20240513	131500	174392062	924	924	924	924	203
401	20240513	131400	174204490	923	923	923	923	76
402	20240513	131300	174134342	924	924	924	924	0
403	20240513	131200	174134342	924	924	924	924	185
404	20240513	131100	173963402	925	925	925	925	20
405	20240513	131000	173944902	924	924	924	924	91
406	20240513	130900	173860818	924	924	924	924	0
407	20240513	130800	173860818	924	924	924	924	0
408	20240513	130700	173860818	924	924	924	924	84
409	20240513	130600	173783202	925	925	925	925	0
410	20240513	130500	173783202	925	924	925	924	32
411	20240513	130400	173753632	924	925	925	924	233
412	20240513	130300	173538119	926	926	926	926	0
413	20240513	130200	173538119	926	926	926	926	100
414	20240513	130100	173445519	925	925	925	925	133
415	20240513	130000	173322494	925	925	925	925	19
416	20240513	125900	173304919	925	925	925	925	0
417	20240513	125800	173304919	925	925	925	925	0
418	20240513	125700	173304919	925	925	925	925	128
419	20240513	125600	173186519	926	926	926	926	100
420	20240513	125500	173093919	926	926	926	926	0
421	20240513	125400	173093919	926	926	926	926	33
422	20240513	125300	173063361	926	926	926	926	72
423	20240513	125200	172996689	928	928	928	928	0
424	20240513	125100	172996689	928	928	928	928	0
425	20240513	125000	172996689	928	928	928	928	0
426	20240513	124900	172996689	928	928	928	928	0
427	20240513	124800	172996689	928	928	928	928	0
428	20240513	124700	172996689	928	928	928	928	0
429	20240513	124600	172996689	928	928	928	928	1
430	20240513	124500	172995761	927	926	927	926	5311
431	20240513	124400	168077359	925	925	925	925	0
432	20240513	124300	168077359	925	925	925	925	0
433	20240513	124200	168077359	925	925	925	925	0
434	20240513	124100	168077359	925	925	925	925	0
435	20240513	124000	168077359	925	925	925	925	782
436	20240513	123900	167354009	925	925	925	925	62
437	20240513	123800	167296659	925	925	925	925	137
438	20240513	123700	167169934	926	926	926	926	0
439	20240513	123600	167169934	926	926	926	926	0
440	20240513	123500	167169934	926	926	926	926	1
441	20240513	123400	167169008	926	925	926	925	122
442	20240513	123300	167056037	925	925	925	925	0
443	20240513	123200	167056037	925	925	925	925	106
444	20240513	123100	166957987	926	925	926	925	7
445	20240513	123000	166951508	925	925	925	925	0
446	20240513	122900	166951508	925	925	925	925	0
447	20240513	122800	166951508	925	925	925	925	0
448	20240513	122700	166951508	925	926	926	925	277
449	20240513	122600	166695178	926	926	926	926	0
450	20240513	122500	166695178	926	926	926	926	250
451	20240513	122400	166463678	926	926	926	926	0
452	20240513	122300	166463678	926	926	926	926	924
453	20240513	122200	165608054	926	926	926	926	30
454	20240513	122100	165580274	926	926	926	926	35
455	20240513	122000	165547864	927	927	927	927	0
456	20240513	121900	165547864	927	926	927	926	491
457	20240513	121800	165092738	926	927	927	926	30
458	20240513	121700	165064957	926	927	927	926	94
459	20240513	121600	164977901	927	927	927	927	0
460	20240513	121500	164977901	927	927	927	927	0
461	20240513	121400	164977901	927	927	927	927	0
462	20240513	121300	164977901	927	927	927	927	49
463	20240513	121200	164932478	928	928	928	928	0
464	20240513	121100	164932478	928	928	928	928	0
465	20240513	121000	164932478	928	928	928	928	0
466	20240513	120900	164932478	928	928	928	928	0
467	20240513	120800	164932478	928	928	928	928	0
468	20240513	120700	164932478	928	928	928	928	8
469	20240513	120600	164925054	927	927	927	927	0
470	20240513	120500	164925054	927	927	927	927	0
471	20240513	120400	164925054	927	927	927	927	0
472	20240513	120300	164925054	927	927	927	927	0
473	20240513	120200	164925054	927	927	927	927	1000
474	20240513	120100	163998054	927	927	927	927	0
475	20240513	120000	163998054	927	927	927	927	58
476	20240513	115900	163944288	927	927	927	927	0
477	20240513	115800	163944288	927	927	927	927	347
478	20240513	115700	163622619	927	927	927	927	318
479	20240513	115600	163327833	928	928	928	928	5
480	20240513	115500	163323193	928	928	928	928	300
481	20240513	115400	163044793	930	930	930	930	0
482	20240513	115300	163044793	930	930	930	929	1295
483	20240513	115200	161841514	929	929	930	929	146
484	20240513	115100	161705879	930	928	930	928	31000
485	20240513	115000	132876593	927	928	928	927	2000
486	20240513	114900	131022197	929	929	929	929	0
487	20240513	114800	131022197	929	929	929	929	0
488	20240513	114700	131022197	929	929	929	929	0
489	20240513	114600	131022197	929	929	929	929	3128
490	20240513	114500	128116285	929	929	929	929	0
491	20240513	114400	128116285	929	929	929	929	0
492	20240513	114300	128116285	929	929	929	929	200
493	20240513	114200	127930485	929	929	929	929	200
494	20240513	114100	127744685	928	928	928	928	0
495	20240513	114000	127744685	928	928	928	928	0
496	20240513	113900	127744685	928	928	928	928	0
497	20240513	113800	127744685	928	929	929	928	311
498	20240513	113700	127455777	930	930	930	930	9
499	20240513	113600	127447407	930	930	930	930	152
500	20240513	113500	127306047	930	930	930	930	0
501	20240513	113400	127306047	930	930	930	930	1
502	20240513	113300	127305117	931	930	931	930	28
503	20240513	113200	127279055	929	928	932	928	1940
504	20240513	113100	125477882	928	928	928	928	100
505	20240513	113000	125385082	928	928	928	928	162
506	20240513	112900	125234746	929	929	929	929	130
507	20240513	112800	125113976	929	929	929	929	0
508	20240513	112700	125113976	929	929	929	929	0
509	20240513	112600	125113976	929	929	929	929	110
510	20240513	112500	125011786	929	928	929	928	187
511	20240513	112400	124838229	929	929	929	929	28
512	20240513	112300	124812217	928	928	928	928	0
513	20240513	112200	124812217	928	928	928	928	17
514	20240513	112100	124796441	928	929	929	928	519
515	20240513	112000	124314291	928	928	928	928	1
516	20240513	111900	124313363	927	927	927	927	1
517	20240513	111800	124312436	927	926	928	926	3163
518	20240513	111700	121383308	929	926	929	926	228
519	20240513	111600	121171797	926	926	929	926	5847
520	20240513	111500	115757266	926	926	926	926	12
521	20240513	111400	115746154	924	924	924	924	0
522	20240513	111300	115746154	924	925	925	924	2720
523	20240513	111200	113232654	925	924	925	924	102
524	20240513	111100	113138399	925	925	925	925	6
525	20240513	111000	113132849	925	925	925	925	1200
526	20240513	110900	112022849	926	926	926	926	0
527	20240513	110800	112022849	926	926	926	926	0
528	20240513	110700	112022849	926	926	926	926	0
529	20240513	110600	112022849	926	925	926	925	216
530	20240513	110500	111822949	926	926	926	926	0
531	20240513	110400	111822949	926	926	926	926	40
532	20240513	110300	111785909	926	926	926	926	0
533	20240513	110200	111785909	926	926	926	926	202
534	20240513	110100	111598857	925	925	925	924	126
535	20240513	110000	111482312	924	924	924	924	700
536	20240513	105900	110835512	925	925	925	925	41
537	20240513	105800	110797587	926	926	926	926	313
538	20240513	105700	110507749	926	925	926	925	2311
539	20240513	105600	108367829	924	924	925	924	1005
540	20240513	105500	107438362	924	924	924	924	27
541	20240513	105400	107413414	925	925	925	925	1
542	20240513	105300	107412489	925	925	925	925	170
543	20240513	105200	107255239	926	926	926	926	0
544	20240513	105100	107255239	926	926	926	926	0
545	20240513	105000	107255239	926	926	926	926	50
546	20240513	104900	107208939	925	925	925	925	78
547	20240513	104800	107136789	924	926	926	924	990
548	20240513	104700	106220620	926	928	928	926	1001
549	20240513	104600	105293417	928	927	928	927	125
550	20240513	104500	105177442	928	928	928	928	225
551	20240513	104400	104968642	928	928	928	928	55
552	20240513	104300	104917602	928	928	928	928	46
553	20240513	104200	104874914	928	928	928	928	37
554	20240513	104100	104840578	928	929	929	928	4238
555	20240513	104000	100903493	929	929	929	929	40
556	20240513	103900	100866333	929	929	929	929	43
557	20240513	103800	100826386	929	930	930	929	1408
558	20240513	103700	99517159	930	930	930	930	56
559	20240513	103600	99465079	930	930	930	930	28
560	20240513	103500	99439039	930	930	930	930	21
561	20240513	103400	99419509	930	931	931	930	3361
562	20240513	103300	96292954	931	931	931	931	26
563	20240513	103200	96268748	931	931	931	931	31
564	20240513	103100	96239887	931	931	931	931	16
565	20240513	103000	96224991	931	931	931	931	39
566	20240513	102900	96188682	931	931	931	931	34
567	20240513	102800	96157028	931	931	931	931	44
568	20240513	102700	96116064	931	931	931	931	23
569	20240513	102600	96094651	931	931	931	931	140
570	20240513	102500	95964311	931	931	932	931	224
571	20240513	102400	95755582	931	932	932	931	56
572	20240513	102300	95703426	931	932	932	931	44
573	20240513	102200	95662456	932	932	932	932	51
574	20240513	102100	95614924	932	932	932	932	158
575	20240513	102000	95467668	931	931	931	931	58
576	20240513	101900	95413670	931	931	931	931	22
577	20240513	101800	95393188	931	931	931	931	32
578	20240513	101700	95363396	931	931	931	931	424
579	20240513	101600	94968652	931	932	932	931	1347
580	20240513	101500	93713609	934	934	934	934	183
581	20240513	101400	93542687	934	934	934	934	0
582	20240513	101300	93542687	934	934	934	934	300
583	20240513	101200	93262487	934	934	934	934	124
584	20240513	101100	93146671	936	936	936	936	8
585	20240513	101000	93139183	936	935	936	935	144
586	20240513	100900	93004486	935	935	935	934	345
587	20240513	100800	92681921	937	937	937	937	0
588	20240513	100700	92681921	937	935	937	934	1814
589	20240513	100600	90983679	935	935	935	935	1176
590	20240513	100500	89884119	935	935	935	935	1
591	20240513	100400	89883184	936	936	936	936	450
592	20240513	100300	89461984	936	935	937	935	7749
593	20240513	100200	82209746	934	933	934	933	1422
594	20240513	100100	80882540	933	933	933	933	249
595	20240513	100000	80650223	934	936	936	933	621
596	20240513	095900	80069954	936	929	936	928	28814
597	20240513	095800	53183316	929	930	930	929	648
598	20240513	095700	52581024	930	930	930	930	3
599	20240513	095600	52578234	930	929	930	929	277
600	20240513	095500	52320626	929	929	930	928	31
601	20240513	095400	52291821	930	927	930	926	528
602	20240513	095300	51801881	927	927	927	924	653
603	20240513	095200	51198471	928	928	928	928	0
604	20240513	095100	51198471	928	927	928	927	14
605	20240513	095000	51185483	925	925	925	925	281
606	20240513	094900	50925558	926	927	930	926	16522
607	20240513	094800	35567497	927	927	927	927	0
608	20240513	094700	35567497	927	927	927	927	0
609	20240513	094600	35567497	927	926	927	926	305
610	20240513	094500	35285062	926	926	926	926	13
611	20240513	094400	35273024	923	923	923	923	0
612	20240513	094300	35273024	923	925	927	923	5
613	20240513	094200	35268399	926	925	927	925	20
614	20240513	094100	35249880	923	923	923	923	0
615	20240513	094000	35249880	923	923	924	923	2906
616	20240513	093900	32564842	923	923	924	923	215
617	20240513	093800	32366305	923	926	926	923	3262
618	20240513	093700	29351661	926	926	926	926	100
619	20240513	093600	29259061	926	926	927	926	371
620	20240513	093500	28915146	924	924	924	924	10
621	20240513	093400	28905906	924	925	925	924	2126
622	20240513	093300	26939931	925	927	927	925	2066
623	20240513	093200	25028313	928	928	928	928	1
624	20240513	093100	25027385	926	926	926	926	6
625	20240513	093000	25021829	926	927	927	926	34
626	20240513	092900	24990344	928	928	928	928	642
627	20240513	092800	24394568	926	928	928	926	2344
628	20240513	092700	22223232	928	928	928	928	0
629	20240513	092600	22223232	928	928	928	928	56
630	20240513	092500	22171264	925	927	929	925	25
631	20240513	092400	22148085	929	926	929	926	216
632	20240513	092300	21947797	925	922	925	921	7871
633	20240513	092200	14672840	922	925	925	922	2033
634	20240513	092100	12795582	925	924	925	924	1183
635	20240513	092000	11702486	924	925	925	924	691
636	20240513	091900	11063354	925	923	925	923	234
637	20240513	091800	10847043	924	922	924	922	227
638	20240513	091700	10637735	922	918	922	918	96
639	20240513	091600	10549494	917	919	919	917	549
640	20240513	091500	10045061	919	919	919	919	0
641	20240513	091400	10045061	919	919	919	919	0
642	20240513	091300	10045061	919	919	919	919	0
643	20240513	091200	10045061	919	918	919	918	170
644	20240513	091100	9888969	917	917	917	917	0
645	20240513	091000	9888969	917	922	924	917	581
646	20240513	090900	9353438	923	921	923	915	328
647	20240513	090800	9051498	916	920	922	914	6492
648	20240513	090700	3068419	920	914	920	913	688
649	20240513	090600	2439595	921	916	921	916	1000
650	20240513	090500	1519439	913	913	913	913	0
651	20240513	090400	1519439	913	913	913	913	0
652	20240513	090300	1519439	913	913	913	913	2
653	20240513	090200	1517613	913	913	913	913	0
654	20240513	090100	1517613	913	913	913	913	0
655	20240513	090000	1517613	913	912	913	912	1664