KissMeData/119650/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201200	182707377	892	892	892	892	2421
3	20240514	201100	182707377	892	892	892	892	0
4	20240514	201000	182707377	892	892	892	892	0
5	20240514	200900	182707377	892	892	892	892	0
6	20240514	200800	182707377	892	892	892	892	0
7	20240514	200700	182707377	892	892	892	892	0
8	20240514	200600	182707377	892	892	892	892	0
9	20240514	200500	182707377	892	892	892	892	0
10	20240514	200400	182707377	892	892	892	892	0
11	20240514	200300	182707377	892	892	892	892	0
12	20240514	200200	182707377	892	892	892	892	0
13	20240514	200100	182707377	892	892	892	892	0
14	20240514	200000	182707377	892	892	892	892	0
15	20240514	195900	182707377	892	892	892	892	0
16	20240514	195800	182707377	892	892	892	892	0
17	20240514	195700	182707377	892	892	892	892	0
18	20240514	195600	182707377	892	892	892	892	0
19	20240514	195500	182707377	892	892	892	892	0
20	20240514	195400	182707377	892	892	892	892	0
21	20240514	195300	182707377	892	892	892	892	0
22	20240514	195200	182707377	892	892	892	892	0
23	20240514	195100	182707377	892	892	892	892	0
24	20240514	195000	182707377	892	892	892	892	0
25	20240514	194900	182707377	892	892	892	892	0
26	20240514	194800	182707377	892	892	892	892	0
27	20240514	194700	182707377	892	892	892	892	0
28	20240514	194600	182707377	892	892	892	892	0
29	20240514	194500	182707377	892	892	892	892	0
30	20240514	194400	182707377	892	892	892	892	0
31	20240514	194300	182707377	892	892	892	892	0
32	20240514	194200	182707377	892	892	892	892	2421
33	20240514	194100	182707377	892	892	892	892	0
34	20240514	194000	182707377	892	892	892	892	0
35	20240514	193900	182707377	892	892	892	892	0
36	20240514	193800	182707377	892	892	892	892	0
37	20240514	193700	182707377	892	892	892	892	0
38	20240514	193600	182707377	892	892	892	892	0
39	20240514	193500	182707377	892	892	892	892	0
40	20240514	193400	182707377	892	892	892	892	0
41	20240514	193300	182707377	892	892	892	892	0
42	20240514	193200	182707377	892	892	892	892	0
43	20240514	193100	182707377	892	892	892	892	0
44	20240514	193000	182707377	892	892	892	892	0
45	20240514	192900	182707377	892	892	892	892	0
46	20240514	192800	182707377	892	892	892	892	0
47	20240514	192700	182707377	892	892	892	892	0
48	20240514	192600	182707377	892	892	892	892	0
49	20240514	192500	182707377	892	892	892	892	0
50	20240514	192400	182707377	892	892	892	892	0
51	20240514	192300	182707377	892	892	892	892	0
52	20240514	192200	182707377	892	892	892	892	0
53	20240514	192100	182707377	892	892	892	892	0
54	20240514	192000	182707377	892	892	892	892	0
55	20240514	191900	182707377	892	892	892	892	0
56	20240514	191800	182707377	892	892	892	892	0
57	20240514	191700	182707377	892	892	892	892	0
58	20240514	191600	182707377	892	892	892	892	0
59	20240514	191500	182707377	892	892	892	892	0
60	20240514	191400	182707377	892	892	892	892	0
61	20240514	191300	182707377	892	892	892	892	0
62	20240514	191200	182707377	892	892	892	892	2421
63	20240514	191100	182707377	892	892	892	892	0
64	20240514	191000	182707377	892	892	892	892	0
65	20240514	190900	182707377	892	892	892	892	0
66	20240514	190800	182707377	892	892	892	892	0
67	20240514	190700	182707377	892	892	892	892	0
68	20240514	190600	182707377	892	892	892	892	0
69	20240514	190500	182707377	892	892	892	892	0
70	20240514	190400	182707377	892	892	892	892	0
71	20240514	190300	182707377	892	892	892	892	0
72	20240514	190200	182707377	892	892	892	892	0
73	20240514	190100	182707377	892	892	892	892	0
74	20240514	190000	182707377	892	892	892	892	0
75	20240514	185900	182707377	892	892	892	892	0
76	20240514	185800	182707377	892	892	892	892	0
77	20240514	185700	182707377	892	892	892	892	0
78	20240514	185600	182707377	892	892	892	892	0
79	20240514	185500	182707377	892	892	892	892	0
80	20240514	185400	182707377	892	892	892	892	0
81	20240514	185300	182707377	892	892	892	892	0
82	20240514	185200	182707377	892	892	892	892	0
83	20240514	185100	182707377	892	892	892	892	0
84	20240514	185000	182707377	892	892	892	892	0
85	20240514	184900	182707377	892	892	892	892	0
86	20240514	184800	182707377	892	892	892	892	0
87	20240514	184700	182707377	892	892	892	892	0
88	20240514	184600	182707377	892	892	892	892	0
89	20240514	184500	182707377	892	892	892	892	0
90	20240514	184400	182707377	892	892	892	892	0
91	20240514	184300	182707377	892	892	892	892	0
92	20240514	184200	182707377	892	892	892	892	2421
93	20240514	184100	182707377	892	892	892	892	0
94	20240514	184000	182707377	892	892	892	892	0
95	20240514	183900	182707377	892	892	892	892	0
96	20240514	183800	182707377	892	892	892	892	0
97	20240514	183700	182707377	892	892	892	892	0
98	20240514	183600	182707377	892	892	892	892	0
99	20240514	183500	182707377	892	892	892	892	0
100	20240514	183400	182707377	892	892	892	892	0
101	20240514	183300	182707377	892	892	892	892	0
102	20240514	183200	182707377	892	892	892	892	0
103	20240514	183100	182707377	892	892	892	892	0
104	20240514	183000	182707377	892	892	892	892	0
105	20240514	182900	182707377	892	892	892	892	0
106	20240514	182800	182707377	892	892	892	892	0
107	20240514	182700	182707377	892	892	892	892	0
108	20240514	182600	182707377	892	892	892	892	0
109	20240514	182500	182707377	892	892	892	892	0
110	20240514	182400	182707377	892	892	892	892	0
111	20240514	182300	182707377	892	892	892	892	0
112	20240514	182200	182707377	892	892	892	892	0
113	20240514	182100	182707377	892	892	892	892	0
114	20240514	182000	182707377	892	892	892	892	0
115	20240514	181900	182707377	892	892	892	892	0
116	20240514	181800	182707377	892	892	892	892	0
117	20240514	181700	182707377	892	892	892	892	0
118	20240514	181600	182707377	892	892	892	892	0
119	20240514	181500	182707377	892	892	892	892	0
120	20240514	181400	182707377	892	892	892	892	0
121	20240514	181300	182707377	892	892	892	892	0
122	20240514	181200	182707377	892	892	892	892	2421
123	20240514	181100	182707377	892	892	892	892	0
124	20240514	181000	182707377	892	892	892	892	0
125	20240514	180900	182707377	892	892	892	892	0
126	20240514	180800	182707377	892	892	892	892	0
127	20240514	180700	182707377	892	892	892	892	0
128	20240514	180600	182707377	892	892	892	892	0
129	20240514	180500	182707377	892	892	892	892	0
130	20240514	180400	182707377	892	892	892	892	0
131	20240514	180300	182707377	892	892	892	892	0
132	20240514	180200	182707377	892	892	892	892	0
133	20240514	180100	182707377	892	892	892	892	0
134	20240514	180000	182707377	892	892	892	892	0
135	20240514	175900	182707377	892	892	892	892	0
136	20240514	175800	182707377	892	892	892	892	0
137	20240514	175700	182707377	892	892	892	892	0
138	20240514	175600	182707377	892	892	892	892	0
139	20240514	175500	182707377	892	892	892	892	0
140	20240514	175400	182707377	892	892	892	892	0
141	20240514	175300	182707377	892	892	892	892	0
142	20240514	175200	182707377	892	892	892	892	0
143	20240514	175100	182707377	892	892	892	892	0
144	20240514	175000	182707377	892	892	892	892	0
145	20240514	174900	182707377	892	892	892	892	0
146	20240514	174800	182707377	892	892	892	892	0
147	20240514	174700	182707377	892	892	892	892	0
148	20240514	174600	182707377	892	892	892	892	0
149	20240514	174500	182707377	892	892	892	892	0
150	20240514	174400	182707377	892	892	892	892	0
151	20240514	174300	182707377	892	892	892	892	0
152	20240514	174200	182707377	892	892	892	892	2421
153	20240514	174100	182707377	892	892	892	892	0
154	20240514	174000	182707377	892	892	892	892	0
155	20240514	173900	182707377	892	892	892	892	0
156	20240514	173800	182707377	892	892	892	892	0
157	20240514	173700	182707377	892	892	892	892	0
158	20240514	173600	182707377	892	892	892	892	0
159	20240514	173500	182707377	892	892	892	892	0
160	20240514	173400	182707377	892	892	892	892	0
161	20240514	173300	182707377	892	892	892	892	0
162	20240514	173200	182707377	892	892	892	892	0
163	20240514	173100	182707377	892	892	892	892	0
164	20240514	173000	182707377	892	892	892	892	0
165	20240514	172900	182707377	892	892	892	892	0
166	20240514	172800	182707377	892	892	892	892	0
167	20240514	172700	182707377	892	892	892	892	0
168	20240514	172600	182707377	892	892	892	892	0
169	20240514	172500	182707377	892	892	892	892	0
170	20240514	172400	182707377	892	892	892	892	0
171	20240514	172300	182707377	892	892	892	892	0
172	20240514	172200	182707377	892	892	892	892	0
173	20240514	172100	182707377	892	892	892	892	0
174	20240514	172000	182707377	892	892	892	892	0
175	20240514	171900	182707377	892	892	892	892	0
176	20240514	171800	182707377	892	892	892	892	0
177	20240514	171700	182707377	892	892	892	892	0
178	20240514	171600	182707377	892	892	892	892	0
179	20240514	171500	182707377	892	892	892	892	0
180	20240514	171400	182707377	892	892	892	892	0
181	20240514	171300	182707377	892	892	892	892	0
182	20240514	171200	182707377	892	892	892	892	2421
183	20240514	171100	182707377	892	892	892	892	0
184	20240514	171000	182707377	892	892	892	892	0
185	20240514	170900	182707377	892	892	892	892	0
186	20240514	170800	182707377	892	892	892	892	0
187	20240514	170700	182707377	892	892	892	892	0
188	20240514	170600	182707377	892	892	892	892	0
189	20240514	170500	182707377	892	892	892	892	0
190	20240514	170400	182707377	892	892	892	892	0
191	20240514	170300	182707377	892	892	892	892	0
192	20240514	170200	182707377	892	892	892	892	0
193	20240514	170100	182707377	892	892	892	892	0
194	20240514	170000	182707377	892	892	892	892	0
195	20240514	165900	182707377	892	892	892	892	0
196	20240514	165800	182707377	892	892	892	892	0
197	20240514	165700	182707377	892	892	892	892	0
198	20240514	165600	182707377	892	892	892	892	0
199	20240514	165500	182707377	892	892	892	892	0
200	20240514	165400	182707377	892	892	892	892	0
201	20240514	165300	182707377	892	892	892	892	0
202	20240514	165200	182707377	892	892	892	892	0
203	20240514	165100	182707377	892	892	892	892	0
204	20240514	165000	182707377	892	892	892	892	0
205	20240514	164900	182707377	892	892	892	892	0
206	20240514	164800	182707377	892	892	892	892	0
207	20240514	164700	182707377	892	892	892	892	0
208	20240514	164600	182707377	892	892	892	892	0
209	20240514	164500	182707377	892	892	892	892	0
210	20240514	164400	182707377	892	892	892	892	0
211	20240514	164300	182707377	892	892	892	892	0
212	20240514	164200	182707377	892	892	892	892	2421
213	20240514	164100	182707377	892	892	892	892	0
214	20240514	164000	182707377	892	892	892	892	0
215	20240514	163900	182707377	892	892	892	892	0
216	20240514	163800	182707377	892	892	892	892	0
217	20240514	163700	182707377	892	892	892	892	0
218	20240514	163600	182707377	892	892	892	892	0
219	20240514	163500	182707377	892	892	892	892	0
220	20240514	163400	182707377	892	892	892	892	0
221	20240514	163300	182707377	892	892	892	892	0
222	20240514	163200	182707377	892	892	892	892	0
223	20240514	163100	182707377	892	892	892	892	0
224	20240514	163000	182707377	892	892	892	892	0
225	20240514	162900	182707377	892	892	892	892	0
226	20240514	162800	182707377	892	892	892	892	0
227	20240514	162700	182707377	892	892	892	892	0
228	20240514	162600	182707377	892	892	892	892	0
229	20240514	162500	182707377	892	892	892	892	0
230	20240514	162400	182707377	892	892	892	892	0
231	20240514	162300	182707377	892	892	892	892	0
232	20240514	162200	182707377	892	892	892	892	0
233	20240514	162100	182707377	892	892	892	892	0
234	20240514	162000	182707377	892	892	892	892	0
235	20240514	161900	182707377	892	892	892	892	0
236	20240514	161800	182707377	892	892	892	892	0
237	20240514	161700	182707377	892	892	892	892	0
238	20240514	161600	182707377	892	892	892	892	0
239	20240514	161500	182707377	892	892	892	892	0
240	20240514	161400	182707377	892	892	892	892	0
241	20240514	161300	182707377	892	892	892	892	0
242	20240514	161200	182707377	892	892	892	892	2421
243	20240514	161100	182707377	892	892	892	892	0
244	20240514	161000	182707377	892	892	892	892	0
245	20240514	160900	182707377	892	892	892	892	0
246	20240514	160800	182707377	892	892	892	892	0
247	20240514	160700	182707377	892	892	892	892	0
248	20240514	160600	182707377	892	892	892	892	0
249	20240514	160500	182707377	892	892	892	892	0
250	20240514	160400	182707377	892	892	892	892	0
251	20240514	160300	182707377	892	892	892	892	0
252	20240514	160200	182707377	892	892	892	892	0
253	20240514	160100	182707377	892	892	892	892	0
254	20240514	160000	182707377	892	892	892	892	0
255	20240514	155900	182707377	892	892	892	892	0
256	20240514	155800	182707377	892	892	892	892	0
257	20240514	155700	182707377	892	892	892	892	0
258	20240514	155600	182707377	892	892	892	892	0
259	20240514	155500	182707377	892	892	892	892	0
260	20240514	155400	182707377	892	892	892	892	0
261	20240514	155300	182707377	892	892	892	892	0
262	20240514	155200	182707377	892	892	892	892	0
263	20240514	155100	182707377	892	892	892	892	0
264	20240514	155000	182707377	892	892	892	892	0
265	20240514	154900	182707377	892	892	892	892	0
266	20240514	154800	182707377	892	892	892	892	0
267	20240514	154700	182707377	892	892	892	892	0
268	20240514	154600	182707377	892	892	892	892	0
269	20240514	154500	182707377	892	892	892	892	0
270	20240514	154400	182707377	892	892	892	892	0
271	20240514	154300	182707377	892	892	892	892	0
272	20240514	154200	182707377	892	892	892	892	2421
273	20240514	154100	182707377	892	892	892	892	0
274	20240514	154000	182707377	892	892	892	892	0
275	20240514	153900	182707377	892	892	892	892	0
276	20240514	153800	182707377	892	892	892	892	0
277	20240514	153700	182707377	892	892	892	892	0
278	20240514	153600	182707377	892	892	892	892	0
279	20240514	153500	182707377	892	892	892	892	0
280	20240514	153400	182707377	892	892	892	892	0
281	20240514	153300	182707377	892	892	892	892	0
282	20240514	153200	182707377	892	892	892	892	0
283	20240514	153100	182707377	892	892	892	892	0
284	20240514	153000	182707377	892	892	892	892	2421
285	20240514	152900	180547845	892	892	892	892	0
286	20240514	152800	180547845	892	892	892	892	0
287	20240514	152700	180547845	892	892	892	892	0
288	20240514	152600	180547845	892	892	892	892	0
289	20240514	152500	180547845	892	892	892	892	0
290	20240514	152400	180547845	892	892	892	892	0
291	20240514	152300	180547845	892	892	892	892	0
292	20240514	152200	180547845	892	892	892	892	0
293	20240514	152100	180547845	892	892	892	892	0
294	20240514	152000	180547845	892	892	892	892	0
295	20240514	151900	180547845	892	891	892	891	17
296	20240514	151800	180532692	892	892	893	892	1021
297	20240514	151700	179621950	892	892	892	892	0
298	20240514	151600	179621950	892	892	892	892	613
299	20240514	151500	179075154	893	893	893	893	1107
300	20240514	151400	178086603	894	894	894	894	0
301	20240514	151300	178086603	894	894	894	894	2
302	20240514	151200	178084815	892	893	894	892	5061
303	20240514	151100	173565626	893	893	893	893	0
304	20240514	151000	173565626	893	893	893	893	1000
305	20240514	150900	172672626	893	893	893	893	3
306	20240514	150800	172669947	892	892	892	892	0
307	20240514	150700	172669947	892	892	892	892	204
308	20240514	150600	172487979	892	892	892	892	0
309	20240514	150500	172487979	892	892	892	892	0
310	20240514	150400	172487979	892	892	892	892	0
311	20240514	150300	172487979	892	892	892	892	89
312	20240514	150200	172408591	893	892	893	892	212
313	20240514	150100	172219386	892	892	892	892	0
314	20240514	150000	172219386	892	893	893	892	107
315	20240514	145900	172123935	893	893	893	893	570
316	20240514	145800	171614925	891	891	891	891	3
317	20240514	145700	171612252	891	892	893	891	124
318	20240514	145600	171501648	892	892	892	892	200
319	20240514	145500	171323248	892	892	892	892	91
320	20240514	145400	171242076	892	892	892	892	0
321	20240514	145300	171242076	892	892	892	892	1909
322	20240514	145200	169539248	893	893	893	893	350
323	20240514	145100	169226698	892	892	892	892	100
324	20240514	145000	169137498	892	892	892	892	1155
325	20240514	144900	168107238	892	892	892	892	6065
326	20240514	144800	162697258	892	892	892	892	4000
327	20240514	144700	159129258	890	890	890	890	0
328	20240514	144600	159129258	890	890	890	890	0
329	20240514	144500	159129258	890	890	890	890	4560
330	20240514	144400	155070858	889	888	889	888	3319
331	20240514	144300	152122243	888	888	888	888	3
332	20240514	144200	152119579	888	888	888	888	0
333	20240514	144100	152119579	888	888	888	888	21
334	20240514	144000	152100931	886	886	886	886	0
335	20240514	143900	152100931	886	886	886	886	0
336	20240514	143800	152100931	886	886	886	886	0
337	20240514	143700	152100931	886	886	886	886	0
338	20240514	143600	152100931	886	886	886	886	0
339	20240514	143500	152100931	886	886	886	886	0
340	20240514	143400	152100931	886	887	887	886	1349
341	20240514	143300	150905221	887	888	888	887	2937
342	20240514	143200	148299048	889	889	889	889	1
343	20240514	143100	148298159	889	889	889	889	0
344	20240514	143000	148298159	889	889	889	889	0
345	20240514	142900	148298159	889	889	889	889	100
346	20240514	142800	148209259	889	889	889	889	56
347	20240514	142700	148159475	890	890	890	890	20
348	20240514	142600	148141675	890	890	890	890	0
349	20240514	142500	148141675	890	890	890	890	0
350	20240514	142400	148141675	890	890	890	890	46
351	20240514	142300	148100735	889	889	889	889	845
352	20240514	142200	147349530	888	888	888	888	0
353	20240514	142100	147349530	888	888	888	888	0
354	20240514	142000	147349530	888	889	889	888	157
355	20240514	141900	147209959	890	890	890	890	437
356	20240514	141800	146821029	890	891	891	890	501
357	20240514	141700	146374639	892	892	892	892	0
358	20240514	141600	146374639	892	892	892	892	0
359	20240514	141500	146374639	892	892	892	892	0
360	20240514	141400	146374639	892	892	892	892	0
361	20240514	141300	146374639	892	892	892	892	14
362	20240514	141200	146362151	892	892	892	892	15
363	20240514	141100	146348771	892	891	892	891	37
364	20240514	141000	146315803	891	891	891	891	0
365	20240514	140900	146315803	891	891	891	891	964
366	20240514	140800	145456879	892	891	892	891	242
367	20240514	140700	145241255	891	891	891	891	0
368	20240514	140600	145241255	891	891	891	891	150
369	20240514	140500	145107605	890	890	890	890	135
370	20240514	140400	144987455	892	892	892	892	0
371	20240514	140300	144987455	892	892	892	892	0
372	20240514	140200	144987455	892	892	892	892	1
373	20240514	140100	144986563	892	892	892	892	0
374	20240514	140000	144986563	892	892	892	892	0
375	20240514	135900	144986563	892	891	892	891	964
376	20240514	135800	144127636	891	891	891	891	5
377	20240514	135700	144123181	891	891	891	891	176
378	20240514	135600	143966365	891	891	891	891	50
379	20240514	135500	143921815	891	890	891	890	1772
380	20240514	135400	142344725	890	890	890	890	120
381	20240514	135300	142237925	890	890	890	890	56
382	20240514	135200	142188085	890	890	890	890	47
383	20240514	135100	142146255	890	890	890	890	0
384	20240514	135000	142146255	890	889	890	889	12
385	20240514	134900	142135577	889	889	890	889	1020
386	20240514	134800	141228777	889	889	889	889	100
387	20240514	134700	141139877	889	889	889	889	600
388	20240514	134600	140606477	890	888	890	888	2030
389	20240514	134500	138802876	888	888	888	888	1001
390	20240514	134400	137913988	888	888	888	888	0
391	20240514	134300	137913988	888	888	888	888	0
392	20240514	134200	137913988	888	888	888	888	1
393	20240514	134100	137913100	888	887	888	887	78
394	20240514	134000	137843913	886	886	886	886	5
395	20240514	133900	137839483	886	886	886	886	0
396	20240514	133800	137839483	886	886	886	886	0
397	20240514	133700	137839483	886	886	886	886	0
398	20240514	133600	137839483	886	886	886	886	0
399	20240514	133500	137839483	886	886	886	886	0
400	20240514	133400	137839483	886	887	887	886	857
401	20240514	133300	137080086	887	887	887	887	0
402	20240514	133200	137080086	887	887	887	887	0
403	20240514	133100	137080086	887	887	887	887	720
404	20240514	133000	136441446	887	887	887	887	500
405	20240514	132900	135997946	887	887	887	887	0
406	20240514	132800	135997946	887	887	887	887	0
407	20240514	132700	135997946	887	887	887	887	2080
408	20240514	132600	134152986	887	886	887	886	3541
409	20240514	132500	131012660	885	885	885	885	0
410	20240514	132400	131012660	885	885	885	885	0
411	20240514	132300	131012660	885	885	885	885	0
412	20240514	132200	131012660	885	885	885	885	1030
413	20240514	132100	130101110	885	885	885	885	0
414	20240514	132000	130101110	885	886	886	885	21
415	20240514	131900	130082505	885	885	885	885	0
416	20240514	131800	130082505	885	885	885	885	0
417	20240514	131700	130082505	885	885	885	885	0
418	20240514	131600	130082505	885	885	885	885	0
419	20240514	131500	130082505	885	885	885	885	0
420	20240514	131400	130082505	885	886	886	885	15
421	20240514	131300	130069225	887	885	887	885	30
422	20240514	131200	130042655	887	887	887	887	0
423	20240514	131100	130042655	887	887	887	887	0
424	20240514	131000	130042655	887	887	887	887	200
425	20240514	130900	129865255	887	887	887	887	0
426	20240514	130800	129865255	887	887	887	887	8
427	20240514	130700	129858159	887	887	887	887	1000
428	20240514	130600	128971159	885	885	885	885	78
429	20240514	130500	128902129	885	885	885	885	800
430	20240514	130400	128194129	885	885	885	885	100
431	20240514	130300	128105629	885	885	885	885	5
432	20240514	130200	128101204	885	885	885	885	0
433	20240514	130100	128101204	885	885	885	885	0
434	20240514	130000	128101204	885	885	885	885	2043
435	20240514	125900	126293149	887	887	887	887	101
436	20240514	125800	126203562	887	887	887	887	0
437	20240514	125700	126203562	887	887	887	887	600
438	20240514	125600	125671362	889	889	889	889	0
439	20240514	125500	125671362	889	889	889	889	100
440	20240514	125400	125582462	889	889	889	889	4
441	20240514	125300	125578906	889	889	889	889	0
442	20240514	125200	125578906	889	889	889	889	0
443	20240514	125100	125578906	889	889	889	889	0
444	20240514	125000	125578906	889	889	889	889	200
445	20240514	124900	125401106	889	889	889	889	0
446	20240514	124800	125401106	889	889	889	889	100
447	20240514	124700	125312206	889	889	889	889	105
448	20240514	124600	125218861	889	889	889	889	101
449	20240514	124500	125129072	889	889	889	889	0
450	20240514	124400	125129072	889	889	889	889	701
451	20240514	124300	124505883	889	889	889	889	100
452	20240514	124200	124416983	885	885	885	885	0
453	20240514	124100	124416983	885	889	889	885	478
454	20240514	124000	123993553	889	889	889	889	100
455	20240514	123900	123904653	890	890	890	890	0
456	20240514	123800	123904653	890	890	890	890	1
457	20240514	123700	123903763	890	890	890	890	0
458	20240514	123600	123903763	890	890	890	885	61
459	20240514	123500	123849678	885	885	885	885	0
460	20240514	123400	123849678	885	885	885	885	0
461	20240514	123300	123849678	885	886	886	885	10000
462	20240514	123200	114997998	886	886	886	886	0
463	20240514	123100	114997998	886	886	886	886	1
464	20240514	123000	114997112	890	890	890	890	219
465	20240514	122900	114802202	890	890	890	890	1
466	20240514	122800	114801312	886	886	886	886	0
467	20240514	122700	114801312	886	886	886	886	0
468	20240514	122600	114801312	886	886	886	886	0
469	20240514	122500	114801312	886	886	886	886	0
470	20240514	122400	114801312	886	886	886	886	0
471	20240514	122300	114801312	886	886	886	886	0
472	20240514	122200	114801312	886	886	886	886	0
473	20240514	122100	114801312	886	886	886	886	1000
474	20240514	122000	113915312	886	886	886	886	7000
475	20240514	121900	107713312	886	886	886	886	0
476	20240514	121800	107713312	886	887	887	886	3000
477	20240514	121700	105055212	886	886	886	886	0
478	20240514	121600	105055212	886	886	886	886	0
479	20240514	121500	105055212	886	886	886	886	0
480	20240514	121400	105055212	886	886	886	886	0
481	20240514	121300	105055212	886	887	887	886	1895
482	20240514	121200	103374602	890	890	890	890	0
483	20240514	121100	103374602	890	890	890	890	0
484	20240514	121000	103374602	890	889	890	889	14427
485	20240514	120900	90537269	886	886	886	886	0
486	20240514	120800	90537269	886	886	886	886	0
487	20240514	120700	90537269	886	886	886	886	0
488	20240514	120600	90537269	886	886	886	886	0
489	20240514	120500	90537269	886	886	886	886	1
490	20240514	120400	90536383	886	886	886	886	0
491	20240514	120300	90536383	886	886	886	886	10
492	20240514	120200	90527523	887	887	887	887	100
493	20240514	120100	90438823	887	887	887	887	0
494	20240514	120000	90438823	887	887	887	887	0
495	20240514	115900	90438823	887	887	887	887	0
496	20240514	115800	90438823	887	887	887	887	0
497	20240514	115700	90438823	887	887	887	887	96
498	20240514	115600	90353671	887	887	887	887	1
499	20240514	115500	90352784	887	887	887	887	0
500	20240514	115400	90352784	887	887	887	887	0
501	20240514	115300	90352784	887	887	887	887	0
502	20240514	115200	90352784	887	887	887	887	0
503	20240514	115100	90352784	887	888	888	887	5
504	20240514	115000	90348346	887	887	887	887	0
505	20240514	114900	90348346	887	887	887	887	0
506	20240514	114800	90348346	887	888	888	887	1308
507	20240514	114700	89187710	889	889	889	889	0
508	20240514	114600	89187710	889	889	889	889	0
509	20240514	114500	89187710	889	889	889	889	0
510	20240514	114400	89187710	889	889	889	889	223
511	20240514	114300	88989463	889	889	889	889	17
512	20240514	114200	88974350	888	888	888	888	5
513	20240514	114100	88969910	889	889	889	889	3
514	20240514	114000	88967243	889	889	889	889	0
515	20240514	113900	88967243	889	889	889	889	0
516	20240514	113800	88967243	889	889	889	889	2
517	20240514	113700	88965465	888	888	888	888	0
518	20240514	113600	88965465	888	888	888	888	0
519	20240514	113500	88965465	888	888	888	888	0
520	20240514	113400	88965465	888	888	888	888	484
521	20240514	113300	88535673	889	889	889	889	0
522	20240514	113200	88535673	889	889	889	889	0
523	20240514	113100	88535673	889	889	889	889	1
524	20240514	113000	88534784	888	888	888	888	0
525	20240514	112900	88534784	888	888	888	888	200
526	20240514	112800	88357184	888	888	888	888	1000
527	20240514	112700	87469184	888	888	888	888	0
528	20240514	112600	87469184	888	888	888	888	0
529	20240514	112500	87469184	888	888	888	888	1
530	20240514	112400	87468296	888	888	888	888	2306
531	20240514	112300	85420568	889	889	889	889	12
532	20240514	112200	85409900	889	889	889	889	884
533	20240514	112100	84624024	889	889	889	889	0
534	20240514	112000	84624024	889	889	889	889	20
535	20240514	111900	84606244	888	888	888	888	0
536	20240514	111800	84606244	888	888	888	888	0
537	20240514	111700	84606244	888	888	888	888	1
538	20240514	111600	84605356	889	889	889	889	0
539	20240514	111500	84605356	889	889	889	889	0
540	20240514	111400	84605356	889	889	889	889	0
541	20240514	111300	84605356	889	889	889	889	0
542	20240514	111200	84605356	889	889	889	889	1
543	20240514	111100	84604467	888	889	889	888	106
544	20240514	111000	84510283	890	890	890	890	0
545	20240514	110900	84510283	890	890	890	890	80
546	20240514	110800	84439083	890	890	890	890	0
547	20240514	110700	84439083	890	890	890	890	24
548	20240514	110600	84417723	890	890	890	890	5
549	20240514	110500	84413273	890	890	890	890	11
550	20240514	110400	84403483	890	890	890	890	0
551	20240514	110300	84403483	890	890	890	890	0
552	20240514	110200	84403483	890	890	890	890	160
553	20240514	110100	84261083	890	890	890	890	0
554	20240514	110000	84261083	890	890	890	890	387
555	20240514	105900	83916653	890	890	890	890	0
556	20240514	105800	83916653	890	890	890	890	0
557	20240514	105700	83916653	890	890	890	890	0
558	20240514	105600	83916653	890	890	890	890	1
559	20240514	105500	83915763	891	891	891	891	1
560	20240514	105400	83914872	891	891	891	891	40
561	20240514	105300	83879232	891	891	891	891	87
562	20240514	105200	83801715	891	892	894	891	2833
563	20240514	105100	81272126	892	887	892	887	14507
564	20240514	105000	68364043	886	887	887	886	31
565	20240514	104900	68336547	887	887	887	887	300
566	20240514	104800	68070447	887	887	887	887	700
567	20240514	104700	67449547	887	887	887	887	365
568	20240514	104600	67125792	886	886	886	886	0
569	20240514	104500	67125792	886	886	886	886	300
570	20240514	104400	66859992	886	886	886	886	506
571	20240514	104300	66411676	886	886	886	886	11
572	20240514	104200	66401930	886	886	886	886	4
573	20240514	104100	66398386	886	886	886	886	0
574	20240514	104000	66398386	886	886	886	886	0
575	20240514	103900	66398386	886	886	886	886	50
576	20240514	103800	66354086	886	886	886	885	134
577	20240514	103700	66235371	885	886	886	885	3548
578	20240514	103600	63094343	887	887	887	886	121
579	20240514	103500	62987046	887	887	887	887	1
580	20240514	103400	62986159	887	887	887	887	3
581	20240514	103300	62983498	887	887	887	887	101
582	20240514	103200	62893911	887	887	887	887	0
583	20240514	103100	62893911	887	887	887	887	323
584	20240514	103000	62607410	886	886	886	886	0
585	20240514	102900	62607410	886	886	886	886	75
586	20240514	102800	62540960	886	886	886	886	1000
587	20240514	102700	61654960	886	885	886	884	12827
588	20240514	102600	50300547	884	884	884	884	0
589	20240514	102500	50300547	884	884	884	884	0
590	20240514	102400	50300547	884	884	884	884	12
591	20240514	102300	50289939	884	884	884	884	180
592	20240514	102200	50130819	884	884	884	884	120
593	20240514	102100	50024739	883	883	883	883	0
594	20240514	102000	50024739	883	883	883	883	0
595	20240514	101900	50024739	883	883	883	883	0
596	20240514	101800	50024739	883	883	883	883	5
597	20240514	101700	50020324	883	883	883	883	220
598	20240514	101600	49826064	882	882	882	882	0
599	20240514	101500	49826064	882	882	882	882	157
600	20240514	101400	49687590	881	881	881	881	2
601	20240514	101300	49685828	881	882	882	881	500
602	20240514	101200	49245228	881	882	882	881	443
603	20240514	101100	48854522	883	883	885	883	193
604	20240514	101000	48684000	883	882	883	882	974
605	20240514	100900	47824821	883	882	883	881	714
606	20240514	100800	47194689	883	883	883	883	0
607	20240514	100700	47194689	883	883	883	883	12
608	20240514	100600	47184093	883	883	883	883	2
609	20240514	100500	47182327	883	881	883	881	112
610	20240514	100400	47083631	883	882	883	881	6483
611	20240514	100300	41366087	882	883	883	882	271
612	20240514	100200	41126815	884	884	884	884	0
613	20240514	100100	41126815	884	884	884	884	105
614	20240514	100000	41033995	884	884	884	884	32
615	20240514	095900	41005707	885	885	885	885	101
616	20240514	095800	40916322	885	885	885	885	100
617	20240514	095700	40827822	885	885	885	885	1
618	20240514	095600	40826937	885	885	885	885	5
619	20240514	095500	40822512	885	885	885	885	35
620	20240514	095400	40791537	885	885	885	885	0
621	20240514	095300	40791537	885	885	885	885	904
622	20240514	095200	39991497	885	885	885	885	40
623	20240514	095100	39956097	885	885	885	885	104
624	20240514	095000	39864057	885	885	885	885	695
625	20240514	094900	39248982	885	885	885	885	1079
626	20240514	094800	38294067	886	884	886	884	800
627	20240514	094700	37586317	884	883	884	883	5
628	20240514	094600	37581901	883	883	883	883	7
629	20240514	094500	37575720	883	883	883	883	959
630	20240514	094400	36728923	884	884	884	884	156
631	20240514	094300	36591019	884	884	884	883	436
632	20240514	094200	36205895	884	884	884	884	8
633	20240514	094100	36198823	884	884	884	884	0
634	20240514	094000	36198823	884	884	884	884	11
635	20240514	093900	36189099	885	885	885	885	47
636	20240514	093800	36147504	885	886	886	885	148
637	20240514	093700	36016518	886	885	886	885	198
638	20240514	093600	35841283	881	884	885	881	1458
639	20240514	093500	34554841	885	885	885	885	2
640	20240514	093400	34553071	884	885	885	884	483
641	20240514	093300	34125830	885	885	885	885	11
642	20240514	093200	34116095	885	884	885	884	103
643	20240514	093100	34025023	884	884	884	884	56
644	20240514	093000	33975519	884	884	884	884	1
645	20240514	092900	33974635	884	884	884	884	2
646	20240514	092800	33972867	883	887	887	883	1867
647	20240514	092700	32316861	886	886	886	886	305
648	20240514	092600	32046631	886	880	886	880	110
649	20240514	092500	31949231	880	885	885	879	1800
650	20240514	092400	30365029	881	886	886	881	523
651	20240514	092300	29903669	886	887	887	886	70
652	20240514	092200	29841629	886	887	887	886	37
653	20240514	092100	29808811	887	886	887	883	1311
654	20240514	092000	28648442	886	886	886	886	610
655	20240514	091900	28107982	887	887	887	887	432
656	20240514	091800	27724798	887	887	887	887	250
657	20240514	091700	27503048	887	888	888	887	338
658	20240514	091600	27203232	888	888	888	888	0
659	20240514	091500	27203232	888	888	888	888	0
660	20240514	091400	27203232	888	888	888	888	52
661	20240514	091300	27157056	886	887	887	886	2
662	20240514	091200	27155283	886	890	890	886	22691
663	20240514	091100	6983655	890	889	890	889	341
664	20240514	091000	6680168	889	889	889	888	155
665	20240514	090900	6542523	888	888	888	888	900
666	20240514	090800	5743323	888	890	890	888	95
667	20240514	090700	5658869	890	892	892	890	387
668	20240514	090600	5314416	892	890	892	890	1053
669	20240514	090500	4376246	890	890	890	890	2201
670	20240514	090400	2417356	890	890	890	890	1
671	20240514	090300	2416466	890	890	890	890	559
672	20240514	090200	1918956	890	890	891	890	949
673	20240514	090100	1074345	886	886	888	886	540
674	20240514	090000	595605	885	885	885	885	673