KissMeData/001520/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183400	159308936	914	914	914	914	673
3	20240516	183300	159308936	914	914	914	914	0
4	20240516	183200	159308936	914	914	914	914	0
5	20240516	183100	159308936	914	914	914	914	0
6	20240516	183000	159308936	914	914	914	914	0
7	20240516	182900	159308936	914	914	914	914	0
8	20240516	182800	159308936	914	914	914	914	0
9	20240516	182700	159308936	914	914	914	914	0
10	20240516	182600	159308936	914	914	914	914	0
11	20240516	182500	159308936	914	914	914	914	0
12	20240516	182400	159308936	914	914	914	914	0
13	20240516	182300	159308936	914	914	914	914	0
14	20240516	182200	159308936	914	914	914	914	0
15	20240516	182100	159308936	914	914	914	914	0
16	20240516	182000	159308936	914	914	914	914	0
17	20240516	181900	159308936	914	914	914	914	0
18	20240516	181800	159308936	914	914	914	914	0
19	20240516	181700	159308936	914	914	914	914	0
20	20240516	181600	159308936	914	914	914	914	0
21	20240516	181500	159308936	914	914	914	914	0
22	20240516	181400	159308936	914	914	914	914	0
23	20240516	181300	159308936	914	914	914	914	0
24	20240516	181200	159308936	914	914	914	914	0
25	20240516	181100	159308936	914	914	914	914	0
26	20240516	181000	159308936	914	914	914	914	0
27	20240516	180900	159308936	914	914	914	914	0
28	20240516	180800	159308936	914	914	914	914	0
29	20240516	180700	159308936	914	914	914	914	0
30	20240516	180600	159308936	914	914	914	914	0
31	20240516	180500	159308936	914	914	914	914	0
32	20240516	180400	159308936	914	914	914	914	673
33	20240516	180300	159308936	914	914	914	914	0
34	20240516	180200	159308936	914	914	914	914	0
35	20240516	180100	159308936	914	914	914	914	0
36	20240516	180000	159308936	914	914	914	914	0
37	20240516	175900	159308936	914	914	914	914	0
38	20240516	175800	159308936	914	914	914	914	0
39	20240516	175700	159308936	914	914	914	914	0
40	20240516	175600	159308936	914	914	914	914	0
41	20240516	175500	159308936	914	914	914	914	0
42	20240516	175400	159308936	914	914	914	914	0
43	20240516	175300	159308936	914	914	914	914	0
44	20240516	175200	159308936	914	914	914	914	0
45	20240516	175100	159308936	914	914	914	914	0
46	20240516	175000	159308936	914	914	914	914	0
47	20240516	174900	159308936	914	914	914	914	0
48	20240516	174800	159308936	914	914	914	914	0
49	20240516	174700	159308936	914	914	914	914	0
50	20240516	174600	159308936	914	914	914	914	0
51	20240516	174500	159308936	914	914	914	914	0
52	20240516	174400	159308936	914	914	914	914	0
53	20240516	174300	159308936	914	914	914	914	0
54	20240516	174200	159308936	914	914	914	914	0
55	20240516	174100	159308936	914	914	914	914	0
56	20240516	174000	159308936	914	914	914	914	0
57	20240516	173900	159308936	914	914	914	914	0
58	20240516	173800	159308936	914	914	914	914	0
59	20240516	173700	159308936	914	914	914	914	0
60	20240516	173600	159308936	914	914	914	914	0
61	20240516	173500	159308936	914	914	914	914	0
62	20240516	173400	159308936	914	914	914	914	673
63	20240516	173300	159308936	914	914	914	914	0
64	20240516	173200	159308936	914	914	914	914	0
65	20240516	173100	159308936	914	914	914	914	0
66	20240516	173000	159308936	914	914	914	914	0
67	20240516	172900	159308936	914	914	914	914	0
68	20240516	172800	159308936	914	914	914	914	0
69	20240516	172700	159308936	914	914	914	914	0
70	20240516	172600	159308936	914	914	914	914	0
71	20240516	172500	159308936	914	914	914	914	0
72	20240516	172400	159308936	914	914	914	914	0
73	20240516	172300	159308936	914	914	914	914	0
74	20240516	172200	159308936	914	914	914	914	0
75	20240516	172100	159308936	914	914	914	914	0
76	20240516	172000	159308936	914	914	914	914	0
77	20240516	171900	159308936	914	914	914	914	0
78	20240516	171800	159308936	914	914	914	914	0
79	20240516	171700	159308936	914	914	914	914	0
80	20240516	171600	159308936	914	914	914	914	0
81	20240516	171500	159308936	914	914	914	914	0
82	20240516	171400	159308936	914	914	914	914	0
83	20240516	171300	159308936	914	914	914	914	0
84	20240516	171200	159308936	914	914	914	914	0
85	20240516	171100	159308936	914	914	914	914	0
86	20240516	171000	159308936	914	914	914	914	0
87	20240516	170900	159308936	914	914	914	914	0
88	20240516	170800	159308936	914	914	914	914	0
89	20240516	170700	159308936	914	914	914	914	0
90	20240516	170600	159308936	914	914	914	914	0
91	20240516	170500	159308936	914	914	914	914	0
92	20240516	170400	159308936	914	914	914	914	673
93	20240516	170300	159308936	914	914	914	914	0
94	20240516	170200	159308936	914	914	914	914	0
95	20240516	170100	159308936	914	914	914	914	0
96	20240516	170000	159308936	914	914	914	914	0
97	20240516	165900	159308936	914	914	914	914	0
98	20240516	165800	159308936	914	914	914	914	0
99	20240516	165700	159308936	914	914	914	914	0
100	20240516	165600	159308936	914	914	914	914	0
101	20240516	165500	159308936	914	914	914	914	0
102	20240516	165400	159308936	914	914	914	914	0
103	20240516	165300	159308936	914	914	914	914	0
104	20240516	165200	159308936	914	914	914	914	0
105	20240516	165100	159308936	914	914	914	914	0
106	20240516	165000	159308936	914	914	914	914	0
107	20240516	164900	159308936	914	914	914	914	0
108	20240516	164800	159308936	914	914	914	914	0
109	20240516	164700	159308936	914	914	914	914	0
110	20240516	164600	159308936	914	914	914	914	0
111	20240516	164500	159308936	914	914	914	914	0
112	20240516	164400	159308936	914	914	914	914	0
113	20240516	164300	159308936	914	914	914	914	0
114	20240516	164200	159308936	914	914	914	914	0
115	20240516	164100	159308936	914	914	914	914	0
116	20240516	164000	159308936	914	914	914	914	0
117	20240516	163900	159308936	914	914	914	914	0
118	20240516	163800	159308936	914	914	914	914	0
119	20240516	163700	159308936	914	914	914	914	0
120	20240516	163600	159308936	914	914	914	914	0
121	20240516	163500	159308936	914	914	914	914	0
122	20240516	163400	159308936	914	914	914	914	673
123	20240516	163300	159308936	914	914	914	914	0
124	20240516	163200	159308936	914	914	914	914	0
125	20240516	163100	159308936	914	914	914	914	0
126	20240516	163000	159308936	914	914	914	914	0
127	20240516	162900	159308936	914	914	914	914	0
128	20240516	162800	159308936	914	914	914	914	0
129	20240516	162700	159308936	914	914	914	914	0
130	20240516	162600	159308936	914	914	914	914	0
131	20240516	162500	159308936	914	914	914	914	0
132	20240516	162400	159308936	914	914	914	914	0
133	20240516	162300	159308936	914	914	914	914	0
134	20240516	162200	159308936	914	914	914	914	0
135	20240516	162100	159308936	914	914	914	914	0
136	20240516	162000	159308936	914	914	914	914	0
137	20240516	161900	159308936	914	914	914	914	0
138	20240516	161800	159308936	914	914	914	914	0
139	20240516	161700	159308936	914	914	914	914	0
140	20240516	161600	159308936	914	914	914	914	0
141	20240516	161500	159308936	914	914	914	914	0
142	20240516	161400	159308936	914	914	914	914	0
143	20240516	161300	159308936	914	914	914	914	0
144	20240516	161200	159308936	914	914	914	914	0
145	20240516	161100	159308936	914	914	914	914	0
146	20240516	161000	159308936	914	914	914	914	0
147	20240516	160900	159308936	914	914	914	914	0
148	20240516	160800	159308936	914	914	914	914	0
149	20240516	160700	159308936	914	914	914	914	0
150	20240516	160600	159308936	914	914	914	914	0
151	20240516	160500	159308936	914	914	914	914	0
152	20240516	160400	159308936	914	914	914	914	673
153	20240516	160300	159308936	914	914	914	914	0
154	20240516	160200	159308936	914	914	914	914	0
155	20240516	160100	159308936	914	914	914	914	0
156	20240516	160000	159308936	914	914	914	914	0
157	20240516	155900	159308936	914	914	914	914	0
158	20240516	155800	159308936	914	914	914	914	0
159	20240516	155700	159308936	914	914	914	914	0
160	20240516	155600	159308936	914	914	914	914	0
161	20240516	155500	159308936	914	914	914	914	0
162	20240516	155400	159308936	914	914	914	914	0
163	20240516	155300	159308936	914	914	914	914	0
164	20240516	155200	159308936	914	914	914	914	0
165	20240516	155100	159308936	914	914	914	914	0
166	20240516	155000	159308936	914	914	914	914	0
167	20240516	154900	159308936	914	914	914	914	0
168	20240516	154800	159308936	914	914	914	914	0
169	20240516	154700	159308936	914	914	914	914	0
170	20240516	154600	159308936	914	914	914	914	0
171	20240516	154500	159308936	914	914	914	914	0
172	20240516	154400	159308936	914	914	914	914	0
173	20240516	154300	159308936	914	914	914	914	0
174	20240516	154200	159308936	914	914	914	914	0
175	20240516	154100	159308936	914	914	914	914	0
176	20240516	154000	159308936	914	914	914	914	0
177	20240516	153900	159308936	914	914	914	914	0
178	20240516	153800	159308936	914	914	914	914	0
179	20240516	153700	159308936	914	914	914	914	0
180	20240516	153600	159308936	914	914	914	914	0
181	20240516	153500	159308936	914	914	914	914	0
182	20240516	153400	159308936	914	914	914	914	673
183	20240516	153300	159308936	914	914	914	914	0
184	20240516	153200	159308936	914	914	914	914	0
185	20240516	153100	159308936	914	914	914	914	0
186	20240516	153000	159308936	914	914	914	914	673
187	20240516	152900	158693814	912	912	912	912	0
188	20240516	152800	158693814	912	912	912	912	0
189	20240516	152700	158693814	912	912	912	912	0
190	20240516	152600	158693814	912	912	912	912	0
191	20240516	152500	158693814	912	912	912	912	0
192	20240516	152400	158693814	912	912	912	912	0
193	20240516	152300	158693814	912	912	912	912	0
194	20240516	152200	158693814	912	912	912	912	0
195	20240516	152100	158693814	912	912	912	912	0
196	20240516	152000	158693814	912	912	912	912	0
197	20240516	151900	158693814	912	913	914	912	145
198	20240516	151800	158561383	914	912	914	912	110
199	20240516	151700	158461061	912	912	912	912	0
200	20240516	151600	158461061	912	913	913	912	3544
201	20240516	151500	155228856	914	914	914	914	0
202	20240516	151400	155228856	914	914	914	914	1
203	20240516	151300	155227942	914	914	914	914	0
204	20240516	151200	155227942	914	914	914	914	0
205	20240516	151100	155227942	914	914	914	914	0
206	20240516	151000	155227942	914	914	914	914	0
207	20240516	150900	155227942	914	914	914	914	0
208	20240516	150800	155227942	914	913	914	912	668
209	20240516	150700	154618326	915	915	915	915	0
210	20240516	150600	154618326	915	915	915	915	0
211	20240516	150500	154618326	915	915	915	915	0
212	20240516	150400	154618326	915	915	915	915	0
213	20240516	150300	154618326	915	915	915	915	0
214	20240516	150200	154618326	915	915	915	915	2
215	20240516	150100	154616496	912	912	912	912	1
216	20240516	150000	154615584	914	914	914	914	0
217	20240516	145900	154615584	914	914	914	914	0
218	20240516	145800	154615584	914	914	914	914	0
219	20240516	145700	154615584	914	914	914	914	0
220	20240516	145600	154615584	914	914	914	914	0
221	20240516	145500	154615584	914	914	914	914	0
222	20240516	145400	154615584	914	914	914	914	1
223	20240516	145300	154614670	912	913	913	912	1110
224	20240516	145200	153602209	915	915	915	915	0
225	20240516	145100	153602209	915	914	915	914	18
226	20240516	145000	153585749	914	914	914	914	22
227	20240516	144900	153565641	914	914	914	914	500
228	20240516	144800	153108641	912	912	912	912	48
229	20240516	144700	153064865	914	914	914	914	30
230	20240516	144600	153037445	912	912	912	912	0
231	20240516	144500	153037445	912	912	912	912	0
232	20240516	144400	153037445	912	912	912	912	0
233	20240516	144300	153037445	912	912	912	912	209
234	20240516	144200	152846837	912	912	912	912	0
235	20240516	144100	152846837	912	912	912	912	0
236	20240516	144000	152846837	912	912	912	912	0
237	20240516	143900	152846837	912	912	912	912	0
238	20240516	143800	152846837	912	912	912	912	796
239	20240516	143700	152120885	912	912	912	912	0
240	20240516	143600	152120885	912	914	914	912	3799
241	20240516	143500	148651304	915	915	915	915	0
242	20240516	143400	148651304	915	915	915	915	110
243	20240516	143300	148550654	914	914	914	914	69
244	20240516	143200	148487588	914	914	914	914	0
245	20240516	143100	148487588	914	914	914	914	100
246	20240516	143000	148396188	913	915	915	913	1519
247	20240516	142900	147006794	915	915	915	915	1
248	20240516	142800	147005879	914	914	914	914	124
249	20240516	142700	146892543	914	914	914	914	0
250	20240516	142600	146892543	914	914	914	914	4
251	20240516	142500	146888887	912	912	912	912	0
252	20240516	142400	146888887	912	912	912	912	0
253	20240516	142300	146888887	912	912	912	912	0
254	20240516	142200	146888887	912	914	914	912	445
255	20240516	142100	146483018	915	915	915	915	0
256	20240516	142000	146483018	915	915	915	915	0
257	20240516	141900	146483018	915	915	915	915	18
258	20240516	141800	146466548	915	915	915	915	0
259	20240516	141700	146466548	915	914	915	914	12
260	20240516	141600	146455579	915	915	915	915	0
261	20240516	141500	146455579	915	915	915	915	0
262	20240516	141400	146455579	915	915	915	915	0
263	20240516	141300	146455579	915	915	915	915	0
264	20240516	141200	146455579	915	915	915	915	1
265	20240516	141100	146454664	913	913	913	913	156
266	20240516	141000	146312236	915	915	915	915	152
267	20240516	140900	146173156	913	913	913	913	4
268	20240516	140800	146169504	915	915	915	915	1
269	20240516	140700	146168589	915	914	915	914	7
270	20240516	140600	146162190	913	913	913	913	200
271	20240516	140500	145979590	913	913	913	913	50
272	20240516	140400	145933940	913	913	913	913	0
273	20240516	140300	145933940	913	912	913	912	83
274	20240516	140200	145858234	912	913	913	912	395
275	20240516	140100	145497964	913	913	913	913	50
276	20240516	140000	145452314	913	913	913	913	50
277	20240516	135900	145406664	913	913	913	913	0
278	20240516	135800	145406664	913	913	913	913	0
279	20240516	135700	145406664	913	913	913	913	50
280	20240516	135600	145361014	913	912	913	911	2570
281	20240516	135500	143019018	912	912	912	912	0
282	20240516	135400	143019018	912	912	912	912	0
283	20240516	135300	143019018	912	912	912	912	50
284	20240516	135200	142973418	913	913	913	913	3
285	20240516	135100	142970679	913	912	913	912	1781
286	20240516	135000	141346392	913	913	913	913	0
287	20240516	134900	141346392	913	913	913	913	0
288	20240516	134800	141346392	913	912	913	912	152
289	20240516	134700	141207720	913	913	913	913	19
290	20240516	134600	141190373	913	913	913	913	25
291	20240516	134500	141167548	913	913	913	913	0
292	20240516	134400	141167548	913	913	913	913	174
293	20240516	134300	141008686	913	913	913	913	299
294	20240516	134200	140735699	915	915	915	915	0
295	20240516	134100	140735699	915	915	915	915	0
296	20240516	134000	140735699	915	915	915	915	61
297	20240516	133900	140679884	915	915	915	915	1
298	20240516	133800	140678969	913	913	913	913	1
299	20240516	133700	140678056	915	915	915	915	0
300	20240516	133600	140678056	915	915	915	915	0
301	20240516	133500	140678056	915	915	915	915	0
302	20240516	133400	140678056	915	915	915	915	1
303	20240516	133300	140677141	913	913	913	913	1
304	20240516	133200	140676228	915	915	915	915	0
305	20240516	133100	140676228	915	915	915	915	0
306	20240516	133000	140676228	915	915	915	915	0
307	20240516	132900	140676228	915	915	915	915	0
308	20240516	132800	140676228	915	913	915	912	11
309	20240516	132700	140666180	915	915	915	915	0
310	20240516	132600	140666180	915	915	915	915	1
311	20240516	132500	140665265	914	914	914	914	0
312	20240516	132400	140665265	914	914	914	914	2
313	20240516	132300	140663437	912	913	913	912	20
314	20240516	132200	140645196	915	915	915	915	103
315	20240516	132100	140550951	915	915	915	915	0
316	20240516	132000	140550951	915	914	915	914	3
317	20240516	131900	140548208	913	913	913	913	0
318	20240516	131800	140548208	913	913	913	913	3
319	20240516	131700	140545469	914	914	914	914	1
320	20240516	131600	140544555	915	915	915	915	1
321	20240516	131500	140543640	915	915	915	915	0
322	20240516	131400	140543640	915	915	915	915	0
323	20240516	131300	140543640	915	915	915	914	615
324	20240516	131200	139981044	915	915	915	915	0
325	20240516	131100	139981044	915	915	915	915	0
326	20240516	131000	139981044	915	914	915	914	1328
327	20240516	130900	138767251	914	913	914	913	200
328	20240516	130800	138584640	913	913	913	913	0
329	20240516	130700	138584640	913	913	913	913	2
330	20240516	130600	138582814	913	913	913	913	10
331	20240516	130500	138573684	913	913	913	913	0
332	20240516	130400	138573684	913	913	913	913	0
333	20240516	130300	138573684	913	913	913	913	0
334	20240516	130200	138573684	913	913	913	913	7
335	20240516	130100	138567293	913	913	913	913	2
336	20240516	130000	138565467	913	913	913	913	0
337	20240516	125900	138565467	913	913	913	913	0
338	20240516	125800	138565467	913	913	913	913	0
339	20240516	125700	138565467	913	913	913	913	0
340	20240516	125600	138565467	913	913	913	913	0
341	20240516	125500	138565467	913	913	913	913	0
342	20240516	125400	138565467	913	913	913	913	0
343	20240516	125300	138565467	913	913	913	913	113
344	20240516	125200	138462298	913	913	913	913	1
345	20240516	125100	138461385	911	911	911	911	3441
346	20240516	125000	135326634	911	911	911	911	3323
347	20240516	124900	132299381	910	910	910	910	295
348	20240516	124800	132030931	911	910	911	910	1045
349	20240516	124700	131079200	910	910	910	910	631
350	20240516	124600	130504990	910	911	911	910	7
351	20240516	124500	130498614	910	910	910	910	778
352	20240516	124400	129790634	911	911	911	911	26
353	20240516	124300	129766948	911	910	911	910	401
354	20240516	124200	129401987	910	911	911	910	825
355	20240516	124100	128650737	911	911	911	911	89
356	20240516	124000	128569658	911	911	911	911	121
357	20240516	123900	128459427	911	911	911	911	3
358	20240516	123800	128456694	911	911	911	911	1356
359	20240516	123700	127221378	911	912	912	911	6953
360	20240516	123600	120887126	913	913	913	913	17
361	20240516	123500	120871605	912	912	912	912	6503
362	20240516	123400	114940869	912	912	912	912	0
363	20240516	123300	114940869	912	912	912	912	95
364	20240516	123200	114854229	913	913	913	913	1
365	20240516	123100	114853316	913	913	913	913	16
366	20240516	123000	114838708	912	913	913	912	456
367	20240516	122900	114422834	913	913	913	913	0
368	20240516	122800	114422834	913	912	913	912	486
369	20240516	122700	113979511	912	913	913	912	1214
370	20240516	122600	112872273	913	913	913	913	78
371	20240516	122500	112801059	913	913	914	913	5514
372	20240516	122400	107766745	913	913	913	913	0
373	20240516	122300	107766745	913	913	913	913	311
374	20240516	122200	107482802	914	914	914	914	0
375	20240516	122100	107482802	914	914	914	914	0
376	20240516	122000	107482802	914	914	914	914	4
377	20240516	121900	107479146	913	914	914	913	510
378	20240516	121800	107013506	914	914	914	914	0
379	20240516	121700	107013506	914	913	914	913	838
380	20240516	121600	106248312	914	914	914	914	0
381	20240516	121500	106248312	914	914	914	914	4241
382	20240516	121400	102372038	915	915	915	915	0
383	20240516	121300	102372038	915	915	915	915	300
384	20240516	121200	102097538	915	915	915	915	0
385	20240516	121100	102097538	915	915	915	915	16
386	20240516	121000	102082898	914	915	915	914	1570
387	20240516	120900	100646847	915	915	915	915	1
388	20240516	120800	100645932	913	914	914	913	6
389	20240516	120700	100640450	915	915	915	915	0
390	20240516	120600	100640450	915	915	915	915	16
391	20240516	120500	100625810	915	915	915	915	3
392	20240516	120400	100623065	915	914	915	914	21
393	20240516	120300	100603867	913	913	913	913	76
394	20240516	120200	100534479	913	913	913	913	380
395	20240516	120100	100187539	914	914	914	914	31
396	20240516	120000	100159205	913	913	913	913	441
397	20240516	115900	99756572	914	914	914	914	39
398	20240516	115800	99720926	914	913	914	913	299
399	20240516	115700	99447936	914	914	914	914	431
400	20240516	115600	99054002	914	914	914	914	0
401	20240516	115500	99054002	914	914	914	914	0
402	20240516	115400	99054002	914	914	914	914	385
403	20240516	115300	98702112	914	914	914	914	15
404	20240516	115200	98688402	914	914	914	914	0
405	20240516	115100	98688402	914	914	914	914	0
406	20240516	115000	98688402	914	914	914	914	0
407	20240516	114900	98688402	914	914	914	914	5
408	20240516	114800	98683832	914	914	914	914	0
409	20240516	114700	98683832	914	914	914	914	5
410	20240516	114600	98679262	914	914	914	914	15
411	20240516	114500	98665552	914	914	914	914	0
412	20240516	114400	98665552	914	914	914	914	1
413	20240516	114300	98664638	914	914	914	914	288
414	20240516	114200	98401406	913	914	914	913	938
415	20240516	114100	97544187	915	915	915	915	16
416	20240516	114000	97529547	915	914	915	914	399
417	20240516	113900	97164860	914	914	914	914	0
418	20240516	113800	97164860	914	914	914	914	3881
419	20240516	113700	93617626	915	914	915	914	195
420	20240516	113600	93439276	915	915	915	915	16
421	20240516	113500	93424636	915	915	915	915	102
422	20240516	113400	93331306	915	915	915	915	0
423	20240516	113300	93331306	915	915	915	915	19
424	20240516	113200	93313921	915	915	915	915	0
425	20240516	113100	93313921	915	915	915	915	0
426	20240516	113000	93313921	915	915	915	915	0
427	20240516	112900	93313921	915	915	915	915	16
428	20240516	112800	93299281	914	914	914	914	0
429	20240516	112700	93299281	914	914	914	914	8000
430	20240516	112600	85987281	915	915	915	915	0
431	20240516	112500	85987281	915	915	915	915	61
432	20240516	112400	85931466	916	916	916	916	0
433	20240516	112300	85931466	916	916	916	916	16
434	20240516	112200	85916810	916	916	916	916	0
435	20240516	112100	85916810	916	916	916	916	0
436	20240516	112000	85916810	916	916	916	916	462
437	20240516	111900	85493618	916	916	916	916	16
438	20240516	111800	85478962	916	915	916	915	145
439	20240516	111700	85346277	916	916	916	916	0
440	20240516	111600	85346277	916	916	916	916	382
441	20240516	111500	84996365	916	915	916	914	1318
442	20240516	111400	83790444	915	915	915	915	0
443	20240516	111300	83790444	915	916	916	915	475
444	20240516	111200	83355510	917	917	917	917	16
445	20240516	111100	83340838	916	916	916	916	0
446	20240516	111000	83340838	916	915	916	915	1264
447	20240516	110900	82183514	916	916	916	916	740
448	20240516	110800	81505674	916	916	916	916	16
449	20240516	110700	81491018	916	916	916	916	50
450	20240516	110600	81445218	916	916	916	916	0
451	20240516	110500	81445218	916	916	916	916	0
452	20240516	110400	81445218	916	916	916	916	0
453	20240516	110300	81445218	916	916	916	916	0
454	20240516	110200	81445218	916	916	916	916	0
455	20240516	110100	81445218	916	916	916	916	16
456	20240516	110000	81430562	915	915	915	915	0
457	20240516	105900	81430562	915	915	915	915	10
458	20240516	105800	81421412	915	915	915	915	3
459	20240516	105700	81418667	915	915	915	915	33
460	20240516	105600	81388472	915	915	915	915	0
461	20240516	105500	81388472	915	915	915	915	0
462	20240516	105400	81388472	915	914	915	914	229
463	20240516	105300	81179006	915	915	915	915	0
464	20240516	105200	81179006	915	915	915	915	20
465	20240516	105100	81160706	915	915	915	915	50
466	20240516	105000	81114956	915	915	915	915	0
467	20240516	104900	81114956	915	915	915	915	110
468	20240516	104800	81014306	915	915	915	915	300
469	20240516	104700	80739806	915	915	915	915	300
470	20240516	104600	80465306	915	915	915	915	1000
471	20240516	104500	79550306	915	915	915	915	0
472	20240516	104400	79550306	915	915	915	915	1
473	20240516	104300	79549391	914	914	914	914	0
474	20240516	104200	79549391	914	915	915	914	166
475	20240516	104100	79397651	914	914	914	914	45
476	20240516	104000	79356521	915	915	915	915	0
477	20240516	103900	79356521	915	915	915	915	0
478	20240516	103800	79356521	915	915	915	915	0
479	20240516	103700	79356521	915	915	915	915	646
480	20240516	103600	78765431	915	915	915	915	17
481	20240516	103500	78749876	915	915	915	915	0
482	20240516	103400	78749876	915	915	915	915	1000
483	20240516	103300	77834876	915	915	915	915	16
484	20240516	103200	77820236	915	915	915	915	5
485	20240516	103100	77815661	915	915	915	915	16
486	20240516	103000	77801021	914	914	914	914	0
487	20240516	102900	77801021	914	914	914	914	0
488	20240516	102800	77801021	914	914	914	914	0
489	20240516	102700	77801021	914	914	914	914	0
490	20240516	102600	77801021	914	913	914	913	1923
491	20240516	102500	76043593	914	914	914	914	0
492	20240516	102400	76043593	914	914	914	914	1000
493	20240516	102300	75129593	913	913	913	913	323
494	20240516	102200	74834694	913	913	913	913	0
495	20240516	102100	74834694	913	914	914	913	2198
496	20240516	102000	72825904	914	914	914	913	250
497	20240516	101900	72597637	913	913	913	913	0
498	20240516	101800	72597637	913	913	913	913	116
499	20240516	101700	72491729	914	914	914	914	62
500	20240516	101600	72435061	914	914	914	913	190
501	20240516	101500	72261589	913	913	913	913	193
502	20240516	101400	72085380	914	914	914	914	109
503	20240516	101300	71985754	914	913	914	913	54
504	20240516	101200	71936447	914	913	914	913	1177
505	20240516	101100	70860946	914	914	914	914	118
506	20240516	101000	70753094	913	914	914	913	2322
507	20240516	100900	68631296	913	913	913	913	299
508	20240516	100800	68358309	913	913	913	913	180
509	20240516	100700	68193969	913	913	913	913	178
510	20240516	100600	68031455	914	914	914	914	0
511	20240516	100500	68031455	914	913	914	913	163
512	20240516	100400	67882631	914	914	914	914	1
513	20240516	100300	67881717	913	913	913	913	319
514	20240516	100200	67590470	914	914	914	914	8
515	20240516	100100	67583158	914	913	914	913	677
516	20240516	100000	66965044	913	913	913	913	0
517	20240516	095900	66965044	913	913	913	913	460
518	20240516	095800	66545064	913	913	913	913	313
519	20240516	095700	66259295	913	913	913	913	366
520	20240516	095600	65925137	914	914	914	914	31
521	20240516	095500	65896803	913	913	913	913	0
522	20240516	095400	65896803	913	913	913	913	100
523	20240516	095300	65805503	913	913	914	913	1346
524	20240516	095200	64575871	913	914	914	913	369
525	20240516	095100	64238967	913	913	913	913	0
526	20240516	095000	64238967	913	914	914	913	603
527	20240516	094900	63688425	914	915	915	914	916
528	20240516	094800	62851171	915	915	915	915	49
529	20240516	094700	62806336	914	914	914	914	0
530	20240516	094600	62806336	914	914	914	914	2811
531	20240516	094500	60237082	914	913	914	913	1254
532	20240516	094400	59091232	914	914	914	914	1
533	20240516	094300	59090318	914	913	914	913	74
534	20240516	094200	59022740	913	913	913	913	423
535	20240516	094100	58636541	914	914	914	914	6
536	20240516	094000	58631057	914	914	914	914	0
537	20240516	093900	58631057	914	914	914	914	1145
538	20240516	093800	57584527	915	915	915	915	101
539	20240516	093700	57492112	915	915	915	915	0
540	20240516	093600	57492112	915	916	916	915	133
541	20240516	093500	57370401	915	915	915	915	0
542	20240516	093400	57370401	915	915	915	915	506
543	20240516	093300	56907411	915	915	915	915	180
544	20240516	093200	56742711	915	915	915	915	10
545	20240516	093100	56733561	915	915	915	915	167
546	20240516	093000	56580756	915	916	916	915	18
547	20240516	092900	56564285	914	914	914	914	0
548	20240516	092800	56564285	914	914	914	914	0
549	20240516	092700	56564285	914	915	915	914	100
550	20240516	092600	56472872	918	918	918	918	0
551	20240516	092500	56472872	918	918	918	918	0
552	20240516	092400	56472872	918	916	918	916	13
553	20240516	092300	56460955	915	915	915	915	0
554	20240516	092200	56460955	915	917	917	915	100
555	20240516	092100	56369356	918	916	918	916	25
556	20240516	092000	56346418	918	917	918	917	721
557	20240516	091900	55684542	918	918	918	918	1
558	20240516	091800	55683624	918	916	918	915	4051
559	20240516	091700	51970486	915	915	915	915	0
560	20240516	091600	51970486	915	915	915	915	742
561	20240516	091500	51291556	915	915	915	915	0
562	20240516	091400	51291556	915	915	915	915	0
563	20240516	091300	51291556	915	917	917	915	1214
564	20240516	091200	50180642	917	917	917	917	124
565	20240516	091100	50066934	917	918	918	917	102
566	20240516	091000	49973300	917	916	917	915	2698
567	20240516	090900	47502366	916	916	916	916	5
568	20240516	090800	47497786	916	915	916	915	15501
569	20240516	090700	33299057	913	912	913	912	15828
570	20240516	090600	18863920	912	915	915	910	14890
571	20240516	090500	5281656	916	916	916	916	649
572	20240516	090400	4687172	916	916	916	916	10
573	20240516	090300	4678012	916	916	916	916	0
574	20240516	090200	4678012	916	916	916	916	75
575	20240516	090100	4609312	916	916	916	916	0
576	20240516	090000	4609312	916	916	916	916	5032