KissMeData/032980/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191300	114897426	905	905	905	905	11
3	20240513	191200	114897426	905	905	905	905	0
4	20240513	191100	114897426	905	905	905	905	0
5	20240513	191000	114897426	905	905	905	905	0
6	20240513	190900	114897426	905	905	905	905	0
7	20240513	190800	114897426	905	905	905	905	0
8	20240513	190700	114897426	905	905	905	905	0
9	20240513	190600	114897426	905	905	905	905	0
10	20240513	190500	114897426	905	905	905	905	0
11	20240513	190400	114897426	905	905	905	905	0
12	20240513	190300	114897426	905	905	905	905	0
13	20240513	190200	114897426	905	905	905	905	0
14	20240513	190100	114897426	905	905	905	905	0
15	20240513	190000	114897426	905	905	905	905	0
16	20240513	185900	114897426	905	905	905	905	0
17	20240513	185800	114897426	905	905	905	905	0
18	20240513	185700	114897426	905	905	905	905	0
19	20240513	185600	114897426	905	905	905	905	0
20	20240513	185500	114897426	905	905	905	905	0
21	20240513	185400	114897426	905	905	905	905	0
22	20240513	185300	114897426	905	905	905	905	0
23	20240513	185200	114897426	905	905	905	905	0
24	20240513	185100	114897426	905	905	905	905	0
25	20240513	185000	114897426	905	905	905	905	0
26	20240513	184900	114897426	905	905	905	905	0
27	20240513	184800	114897426	905	905	905	905	0
28	20240513	184700	114897426	905	905	905	905	0
29	20240513	184600	114897426	905	905	905	905	0
30	20240513	184500	114897426	905	905	905	905	0
31	20240513	184400	114897426	905	905	905	905	0
32	20240513	184300	114897426	905	905	905	905	11
33	20240513	184200	114897426	905	905	905	905	0
34	20240513	184100	114897426	905	905	905	905	0
35	20240513	184000	114897426	905	905	905	905	0
36	20240513	183900	114897426	905	905	905	905	0
37	20240513	183800	114897426	905	905	905	905	0
38	20240513	183700	114897426	905	905	905	905	0
39	20240513	183600	114897426	905	905	905	905	0
40	20240513	183500	114897426	905	905	905	905	0
41	20240513	183400	114897426	905	905	905	905	0
42	20240513	183300	114897426	905	905	905	905	0
43	20240513	183200	114897426	905	905	905	905	0
44	20240513	183100	114897426	905	905	905	905	0
45	20240513	183000	114897426	905	905	905	905	0
46	20240513	182900	114897426	905	905	905	905	0
47	20240513	182800	114897426	905	905	905	905	0
48	20240513	182700	114897426	905	905	905	905	0
49	20240513	182600	114897426	905	905	905	905	0
50	20240513	182500	114897426	905	905	905	905	0
51	20240513	182400	114897426	905	905	905	905	0
52	20240513	182300	114897426	905	905	905	905	0
53	20240513	182200	114897426	905	905	905	905	0
54	20240513	182100	114897426	905	905	905	905	0
55	20240513	182000	114897426	905	905	905	905	0
56	20240513	181900	114897426	905	905	905	905	0
57	20240513	181800	114897426	905	905	905	905	0
58	20240513	181700	114897426	905	905	905	905	0
59	20240513	181600	114897426	905	905	905	905	0
60	20240513	181500	114897426	905	905	905	905	0
61	20240513	181400	114897426	905	905	905	905	0
62	20240513	181300	114897426	905	905	905	905	11
63	20240513	181200	114897426	905	905	905	905	0
64	20240513	181100	114897426	905	905	905	905	0
65	20240513	181000	114897426	905	905	905	905	0
66	20240513	180900	114897426	905	905	905	905	0
67	20240513	180800	114897426	905	905	905	905	0
68	20240513	180700	114897426	905	905	905	905	0
69	20240513	180600	114897426	905	905	905	905	0
70	20240513	180500	114897426	905	905	905	905	0
71	20240513	180400	114897426	905	905	905	905	0
72	20240513	180300	114897426	905	905	905	905	0
73	20240513	180200	114897426	905	905	905	905	0
74	20240513	180100	114897426	905	905	905	905	0
75	20240513	180000	114897426	905	905	905	905	0
76	20240513	175900	114897426	905	905	905	905	0
77	20240513	175800	114897426	905	905	905	905	0
78	20240513	175700	114897426	905	905	905	905	0
79	20240513	175600	114897426	905	905	905	905	0
80	20240513	175500	114897426	905	905	905	905	0
81	20240513	175400	114897426	905	905	905	905	0
82	20240513	175300	114897426	905	905	905	905	0
83	20240513	175200	114897426	905	905	905	905	0
84	20240513	175100	114897426	905	905	905	905	0
85	20240513	175000	114897426	905	905	905	905	0
86	20240513	174900	114897426	905	905	905	905	0
87	20240513	174800	114897426	905	905	905	905	0
88	20240513	174700	114897426	905	905	905	905	0
89	20240513	174600	114897426	905	905	905	905	0
90	20240513	174500	114897426	905	905	905	905	0
91	20240513	174400	114897426	905	905	905	905	0
92	20240513	174300	114897426	905	905	905	905	11
93	20240513	174200	114897426	905	905	905	905	0
94	20240513	174100	114897426	905	905	905	905	0
95	20240513	174000	114897426	905	905	905	905	0
96	20240513	173900	114897426	905	905	905	905	0
97	20240513	173800	114897426	905	905	905	905	0
98	20240513	173700	114897426	905	905	905	905	0
99	20240513	173600	114897426	905	905	905	905	0
100	20240513	173500	114897426	905	905	905	905	0
101	20240513	173400	114897426	905	905	905	905	0
102	20240513	173300	114897426	905	905	905	905	0
103	20240513	173200	114897426	905	905	905	905	0
104	20240513	173100	114897426	905	905	905	905	0
105	20240513	173000	114897426	905	905	905	905	0
106	20240513	172900	114897426	905	905	905	905	0
107	20240513	172800	114897426	905	905	905	905	0
108	20240513	172700	114897426	905	905	905	905	0
109	20240513	172600	114897426	905	905	905	905	0
110	20240513	172500	114897426	905	905	905	905	0
111	20240513	172400	114897426	905	905	905	905	0
112	20240513	172300	114897426	905	905	905	905	0
113	20240513	172200	114897426	905	905	905	905	0
114	20240513	172100	114897426	905	905	905	905	0
115	20240513	172000	114897426	905	905	905	905	0
116	20240513	171900	114897426	905	905	905	905	0
117	20240513	171800	114897426	905	905	905	905	0
118	20240513	171700	114897426	905	905	905	905	0
119	20240513	171600	114897426	905	905	905	905	0
120	20240513	171500	114897426	905	905	905	905	0
121	20240513	171400	114897426	905	905	905	905	0
122	20240513	171300	114897426	905	905	905	905	11
123	20240513	171200	114897426	905	905	905	905	0
124	20240513	171100	114897426	905	905	905	905	0
125	20240513	171000	114897426	905	905	905	905	0
126	20240513	170900	114897426	905	905	905	905	0
127	20240513	170800	114897426	905	905	905	905	0
128	20240513	170700	114897426	905	905	905	905	0
129	20240513	170600	114897426	905	905	905	905	0
130	20240513	170500	114897426	905	905	905	905	0
131	20240513	170400	114897426	905	905	905	905	0
132	20240513	170300	114897426	905	905	905	905	0
133	20240513	170200	114897426	905	905	905	905	0
134	20240513	170100	114897426	905	905	905	905	0
135	20240513	170000	114897426	905	905	905	905	0
136	20240513	165900	114897426	905	905	905	905	0
137	20240513	165800	114897426	905	905	905	905	0
138	20240513	165700	114897426	905	905	905	905	0
139	20240513	165600	114897426	905	905	905	905	0
140	20240513	165500	114897426	905	905	905	905	0
141	20240513	165400	114897426	905	905	905	905	0
142	20240513	165300	114897426	905	905	905	905	0
143	20240513	165200	114897426	905	905	905	905	0
144	20240513	165100	114897426	905	905	905	905	0
145	20240513	165000	114897426	905	905	905	905	0
146	20240513	164900	114897426	905	905	905	905	0
147	20240513	164800	114897426	905	905	905	905	0
148	20240513	164700	114897426	905	905	905	905	0
149	20240513	164600	114897426	905	905	905	905	0
150	20240513	164500	114897426	905	905	905	905	0
151	20240513	164400	114897426	905	905	905	905	0
152	20240513	164300	114897426	905	905	905	905	11
153	20240513	164200	114897426	905	905	905	905	0
154	20240513	164100	114897426	905	905	905	905	0
155	20240513	164000	114897426	905	905	905	905	0
156	20240513	163900	114897426	905	905	905	905	0
157	20240513	163800	114897426	905	905	905	905	0
158	20240513	163700	114897426	905	905	905	905	0
159	20240513	163600	114897426	905	905	905	905	0
160	20240513	163500	114897426	905	905	905	905	0
161	20240513	163400	114897426	905	905	905	905	0
162	20240513	163300	114897426	905	905	905	905	0
163	20240513	163200	114897426	905	905	905	905	0
164	20240513	163100	114897426	905	905	905	905	0
165	20240513	163000	114897426	905	905	905	905	0
166	20240513	162900	114897426	905	905	905	905	0
167	20240513	162800	114897426	905	905	905	905	0
168	20240513	162700	114897426	905	905	905	905	0
169	20240513	162600	114897426	905	905	905	905	0
170	20240513	162500	114897426	905	905	905	905	0
171	20240513	162400	114897426	905	905	905	905	0
172	20240513	162300	114897426	905	905	905	905	0
173	20240513	162200	114897426	905	905	905	905	0
174	20240513	162100	114897426	905	905	905	905	0
175	20240513	162000	114897426	905	905	905	905	0
176	20240513	161900	114897426	905	905	905	905	0
177	20240513	161800	114897426	905	905	905	905	0
178	20240513	161700	114897426	905	905	905	905	0
179	20240513	161600	114897426	905	905	905	905	0
180	20240513	161500	114897426	905	905	905	905	0
181	20240513	161400	114897426	905	905	905	905	0
182	20240513	161300	114897426	905	905	905	905	11
183	20240513	161200	114897426	905	905	905	905	0
184	20240513	161100	114897426	905	905	905	905	0
185	20240513	161000	114897426	905	905	905	905	0
186	20240513	160900	114897426	905	905	905	905	0
187	20240513	160800	114897426	905	905	905	905	0
188	20240513	160700	114897426	905	905	905	905	0
189	20240513	160600	114897426	905	905	905	905	0
190	20240513	160500	114897426	905	905	905	905	0
191	20240513	160400	114897426	905	905	905	905	0
192	20240513	160300	114897426	905	905	905	905	0
193	20240513	160200	114897426	905	905	905	905	0
194	20240513	160100	114897426	905	905	905	905	0
195	20240513	160000	114897426	905	905	905	905	0
196	20240513	155900	114897426	905	905	905	905	0
197	20240513	155800	114897426	905	905	905	905	0
198	20240513	155700	114897426	905	905	905	905	0
199	20240513	155600	114897426	905	905	905	905	0
200	20240513	155500	114897426	905	905	905	905	0
201	20240513	155400	114897426	905	905	905	905	0
202	20240513	155300	114897426	905	905	905	905	0
203	20240513	155200	114897426	905	905	905	905	0
204	20240513	155100	114897426	905	905	905	905	0
205	20240513	155000	114897426	905	905	905	905	0
206	20240513	154900	114897426	905	905	905	905	0
207	20240513	154800	114897426	905	905	905	905	0
208	20240513	154700	114897426	905	905	905	905	0
209	20240513	154600	114897426	905	905	905	905	0
210	20240513	154500	114897426	905	905	905	905	0
211	20240513	154400	114897426	905	905	905	905	0
212	20240513	154300	114897426	905	905	905	905	11
213	20240513	154200	114897426	905	905	905	905	0
214	20240513	154100	114897426	905	905	905	905	0
215	20240513	154000	114897426	905	905	905	905	0
216	20240513	153900	114897426	905	905	905	905	0
217	20240513	153800	114897426	905	905	905	905	0
218	20240513	153700	114897426	905	905	905	905	0
219	20240513	153600	114897426	905	905	905	905	0
220	20240513	153500	114897426	905	905	905	905	0
221	20240513	153400	114897426	905	905	905	905	0
222	20240513	153300	114897426	905	905	905	905	0
223	20240513	153200	114897426	905	905	905	905	0
224	20240513	153100	114897426	905	905	905	905	0
225	20240513	153000	114897426	905	905	905	905	11
226	20240513	152900	114887471	905	905	905	905	0
227	20240513	152800	114887471	905	905	905	905	0
228	20240513	152700	114887471	905	905	905	905	0
229	20240513	152600	114887471	905	905	905	905	0
230	20240513	152500	114887471	905	905	905	905	0
231	20240513	152400	114887471	905	905	905	905	0
232	20240513	152300	114887471	905	905	905	905	0
233	20240513	152200	114887471	905	905	905	905	0
234	20240513	152100	114887471	905	905	905	905	0
235	20240513	152000	114887471	905	905	905	905	0
236	20240513	151900	114887471	905	905	905	905	100
237	20240513	151800	114796971	904	904	904	903	28
238	20240513	151700	114771664	904	905	905	904	1001
239	20240513	151600	113865760	904	904	904	904	20
240	20240513	151500	113847680	904	904	905	904	234
241	20240513	151400	113636138	905	904	905	904	1439
242	20240513	151300	112334073	905	905	905	905	0
243	20240513	151200	112334073	905	904	905	904	619
244	20240513	151100	111774484	905	904	905	904	218
245	20240513	151000	111577410	905	905	905	905	0
246	20240513	150900	111577410	905	905	905	905	1050
247	20240513	150800	110627160	904	904	904	904	130
248	20240513	150700	110509640	904	904	904	904	0
249	20240513	150600	110509640	904	904	904	904	0
250	20240513	150500	110509640	904	904	904	904	79
251	20240513	150400	110438224	905	905	905	905	0
252	20240513	150300	110438224	905	905	905	905	0
253	20240513	150200	110438224	905	905	905	905	97
254	20240513	150100	110350439	905	905	905	905	3
255	20240513	150000	110347724	905	905	905	905	100
256	20240513	145900	110257224	905	905	905	905	35
257	20240513	145800	110225549	905	905	905	905	872
258	20240513	145700	109436389	905	905	905	905	0
259	20240513	145600	109436389	905	905	905	905	0
260	20240513	145500	109436389	905	905	905	905	0
261	20240513	145400	109436389	905	905	905	905	0
262	20240513	145300	109436389	905	905	905	905	0
263	20240513	145200	109436389	905	905	905	905	0
264	20240513	145100	109436389	905	905	905	905	0
265	20240513	145000	109436389	905	905	905	905	0
266	20240513	144900	109436389	905	905	905	905	0
267	20240513	144800	109436389	905	905	905	905	0
268	20240513	144700	109436389	905	905	905	905	0
269	20240513	144600	109436389	905	905	905	905	0
270	20240513	144500	109436389	905	905	905	905	0
271	20240513	144400	109436389	905	905	905	905	0
272	20240513	144300	109436389	905	905	905	905	0
273	20240513	144200	109436389	905	905	905	905	0
274	20240513	144100	109436389	905	905	905	905	100
275	20240513	144000	109345889	906	906	906	906	0
276	20240513	143900	109345889	906	906	906	906	0
277	20240513	143800	109345889	906	906	906	906	0
278	20240513	143700	109345889	906	906	906	906	0
279	20240513	143600	109345889	906	906	906	906	0
280	20240513	143500	109345889	906	906	906	906	0
281	20240513	143400	109345889	906	906	906	906	0
282	20240513	143300	109345889	906	906	906	906	0
283	20240513	143200	109345889	906	906	906	906	0
284	20240513	143100	109345889	906	906	906	906	0
285	20240513	143000	109345889	906	906	906	906	0
286	20240513	142900	109345889	906	905	906	905	335
287	20240513	142800	109042498	905	905	905	905	0
288	20240513	142700	109042498	905	905	905	905	0
289	20240513	142600	109042498	905	905	905	905	110
290	20240513	142500	108942948	905	905	905	905	1
291	20240513	142400	108942043	900	900	900	900	0
292	20240513	142300	108942043	900	900	900	900	0
293	20240513	142200	108942043	900	900	900	900	0
294	20240513	142100	108942043	900	900	900	900	60
295	20240513	142000	108888043	905	905	905	905	0
296	20240513	141900	108888043	905	905	905	905	0
297	20240513	141800	108888043	905	905	905	905	0
298	20240513	141700	108888043	905	905	905	905	0
299	20240513	141600	108888043	905	905	905	905	0
300	20240513	141500	108888043	905	905	905	905	0
301	20240513	141400	108888043	905	905	905	905	0
302	20240513	141300	108888043	905	905	905	905	0
303	20240513	141200	108888043	905	904	905	904	8
304	20240513	141100	108880807	900	900	900	900	200
305	20240513	141000	108700807	900	900	900	900	0
306	20240513	140900	108700807	900	900	900	900	0
307	20240513	140800	108700807	900	900	900	900	3000
308	20240513	140700	106000807	900	900	900	900	2600
309	20240513	140600	103660807	900	900	900	900	0
310	20240513	140500	103660807	900	901	901	900	194
311	20240513	140400	103486028	901	901	901	901	0
312	20240513	140300	103486028	901	901	901	901	0
313	20240513	140200	103486028	901	901	901	901	0
314	20240513	140100	103486028	901	901	901	901	0
315	20240513	140000	103486028	901	901	901	901	0
316	20240513	135900	103486028	901	901	901	901	0
317	20240513	135800	103486028	901	901	901	901	0
318	20240513	135700	103486028	901	901	901	901	0
319	20240513	135600	103486028	901	901	901	901	0
320	20240513	135500	103486028	901	901	901	901	0
321	20240513	135400	103486028	901	901	901	901	42
322	20240513	135300	103448186	905	905	905	905	0
323	20240513	135200	103448186	905	905	905	905	3
324	20240513	135100	103445471	905	905	905	905	0
325	20240513	135000	103445471	905	905	905	905	0
326	20240513	134900	103445471	905	905	905	905	0
327	20240513	134800	103445471	905	905	905	905	0
328	20240513	134700	103445471	905	905	905	905	0
329	20240513	134600	103445471	905	905	905	905	711
330	20240513	134500	102802016	905	905	905	905	19
331	20240513	134400	102784821	905	905	905	905	0
332	20240513	134300	102784821	905	905	905	905	593
333	20240513	134200	102248156	905	905	905	905	0
334	20240513	134100	102248156	905	905	905	905	0
335	20240513	134000	102248156	905	905	905	905	0
336	20240513	133900	102248156	905	905	905	905	0
337	20240513	133800	102248156	905	905	905	905	0
338	20240513	133700	102248156	905	905	905	905	0
339	20240513	133600	102248156	905	905	905	905	0
340	20240513	133500	102248156	905	905	905	905	0
341	20240513	133400	102248156	905	905	905	905	0
342	20240513	133300	102248156	905	905	905	905	0
343	20240513	133200	102248156	905	905	905	905	0
344	20240513	133100	102248156	905	905	905	905	1300
345	20240513	133000	101071656	906	906	906	906	0
346	20240513	132900	101071656	906	906	906	906	0
347	20240513	132800	101071656	906	906	906	906	0
348	20240513	132700	101071656	906	906	906	906	1
349	20240513	132600	101070750	905	905	905	905	283
350	20240513	132500	100814635	906	905	906	905	259
351	20240513	132400	100580239	905	905	905	905	386
352	20240513	132300	100230909	906	906	906	906	1695
353	20240513	132200	98695239	906	906	906	906	0
354	20240513	132100	98695239	906	906	906	906	0
355	20240513	132000	98695239	906	906	906	906	0
356	20240513	131900	98695239	906	906	906	906	0
357	20240513	131800	98695239	906	906	906	906	0
358	20240513	131700	98695239	906	906	906	906	5
359	20240513	131600	98690709	906	906	906	906	0
360	20240513	131500	98690709	906	906	906	906	0
361	20240513	131400	98690709	906	906	906	906	0
362	20240513	131300	98690709	906	906	906	906	7000
363	20240513	131200	92348709	905	905	905	905	1
364	20240513	131100	92347804	905	905	905	905	0
365	20240513	131000	92347804	905	905	905	905	0
366	20240513	130900	92347804	905	905	905	905	212
367	20240513	130800	92155944	905	905	905	905	275
368	20240513	130700	91907069	905	904	905	904	4716
369	20240513	130600	87639389	900	900	900	900	0
370	20240513	130500	87639389	900	900	900	900	70
371	20240513	130400	87576389	900	900	900	900	200
372	20240513	130300	87396389	900	900	900	900	0
373	20240513	130200	87396389	900	900	900	900	72
374	20240513	130100	87331589	900	900	900	900	50
375	20240513	130000	87286589	900	900	900	900	1
376	20240513	125900	87285689	900	900	900	900	0
377	20240513	125800	87285689	900	900	900	900	55
378	20240513	125700	87236189	900	900	900	900	0
379	20240513	125600	87236189	900	900	900	900	0
380	20240513	125500	87236189	900	900	900	900	0
381	20240513	125400	87236189	900	900	900	900	0
382	20240513	125300	87236189	900	900	900	900	0
383	20240513	125200	87236189	900	900	900	900	0
384	20240513	125100	87236189	900	900	900	900	0
385	20240513	125000	87236189	900	900	900	900	3306
386	20240513	124900	84260789	900	900	900	900	0
387	20240513	124800	84260789	900	900	900	900	0
388	20240513	124700	84260789	900	902	902	900	4313
389	20240513	124600	80371264	903	903	903	903	0
390	20240513	124500	80371264	903	903	903	903	0
391	20240513	124400	80371264	903	903	903	903	0
392	20240513	124300	80371264	903	903	903	903	34
393	20240513	124200	80340562	906	906	906	906	0
394	20240513	124100	80340562	906	906	906	906	41
395	20240513	124000	80303416	906	906	906	906	0
396	20240513	123900	80303416	906	906	906	906	0
397	20240513	123800	80303416	906	906	906	906	0
398	20240513	123700	80303416	906	906	906	906	0
399	20240513	123600	80303416	906	906	906	906	0
400	20240513	123500	80303416	906	906	906	906	300
401	20240513	123400	80031616	906	906	906	906	0
402	20240513	123300	80031616	906	906	906	906	0
403	20240513	123200	80031616	906	906	906	906	0
404	20240513	123100	80031616	906	906	906	906	0
405	20240513	123000	80031616	906	906	906	906	0
406	20240513	122900	80031616	906	906	906	906	0
407	20240513	122800	80031616	906	906	906	906	70
408	20240513	122700	79968196	906	906	906	906	0
409	20240513	122600	79968196	906	906	906	906	0
410	20240513	122500	79968196	906	906	906	906	0
411	20240513	122400	79968196	906	906	906	906	0
412	20240513	122300	79968196	906	906	906	906	0
413	20240513	122200	79968196	906	906	906	906	0
414	20240513	122100	79968196	906	906	906	906	0
415	20240513	122000	79968196	906	906	906	906	0
416	20240513	121900	79968196	906	906	906	906	0
417	20240513	121800	79968196	906	906	906	906	1
418	20240513	121700	79967290	902	902	902	902	1
419	20240513	121600	79966388	902	902	902	902	0
420	20240513	121500	79966388	902	902	902	902	0
421	20240513	121400	79966388	902	907	907	902	2101
422	20240513	121300	78069787	907	907	907	907	0
423	20240513	121200	78069787	907	907	907	907	0
424	20240513	121100	78069787	907	907	907	907	1
425	20240513	121000	78068880	903	903	903	903	0
426	20240513	120900	78068880	903	903	903	903	0
427	20240513	120800	78068880	903	903	903	903	0
428	20240513	120700	78068880	903	903	903	903	94
429	20240513	120600	77983998	903	903	903	903	0
430	20240513	120500	77983998	903	903	903	903	0
431	20240513	120400	77983998	903	903	903	903	322
432	20240513	120300	77693232	902	902	902	902	0
433	20240513	120200	77693232	902	902	902	902	0
434	20240513	120100	77693232	902	902	902	902	0
435	20240513	120000	77693232	902	907	907	902	1630
436	20240513	115900	76221932	907	907	907	907	0
437	20240513	115800	76221932	907	907	907	907	16
438	20240513	115700	76207420	907	907	907	907	0
439	20240513	115600	76207420	907	907	907	907	0
440	20240513	115500	76207420	907	907	907	907	1150
441	20240513	115400	75164370	910	907	910	907	1085
442	20240513	115300	74178157	907	907	907	907	10
443	20240513	115200	74169087	907	907	907	907	0
444	20240513	115100	74169087	907	916	916	906	2468
445	20240513	115000	71929958	916	916	916	916	0
446	20240513	114900	71929958	916	916	916	916	9
447	20240513	114800	71921714	917	918	918	904	7552
448	20240513	114700	65067329	918	918	918	918	0
449	20240513	114600	65067329	918	918	918	918	0
450	20240513	114500	65067329	918	918	918	918	0
451	20240513	114400	65067329	918	918	918	918	10
452	20240513	114300	65058149	918	918	918	918	0
453	20240513	114200	65058149	918	918	918	918	1
454	20240513	114100	65057231	914	914	914	914	84
455	20240513	114000	64980455	914	914	914	914	0
456	20240513	113900	64980455	914	914	914	914	70
457	20240513	113800	64916475	918	918	918	918	0
458	20240513	113700	64916475	918	918	918	918	0
459	20240513	113600	64916475	918	918	918	918	0
460	20240513	113500	64916475	918	917	918	917	30
461	20240513	113400	64888937	918	918	918	918	0
462	20240513	113300	64888937	918	918	918	918	10
463	20240513	113200	64879757	919	918	919	918	52
464	20240513	113100	64831975	917	918	918	917	2
465	20240513	113000	64830140	913	913	913	913	50
466	20240513	112900	64784490	919	917	919	917	300
467	20240513	112800	64509168	913	913	913	913	0
468	20240513	112700	64509168	913	913	913	913	0
469	20240513	112600	64509168	913	913	913	913	5
470	20240513	112500	64504603	912	912	912	912	0
471	20240513	112400	64504603	912	912	912	912	0
472	20240513	112300	64504603	912	912	912	912	0
473	20240513	112200	64504603	912	912	912	912	181
474	20240513	112100	64339531	918	918	918	918	20
475	20240513	112000	64321171	912	912	912	912	134
476	20240513	111900	64198963	911	911	911	911	700
477	20240513	111800	63561263	919	919	919	919	0
478	20240513	111700	63561263	919	919	919	919	0
479	20240513	111600	63561263	919	919	919	919	406
480	20240513	111500	63188149	919	910	919	910	313
481	20240513	111400	62900511	910	912	912	910	7500
482	20240513	111300	56070235	913	913	913	913	0
483	20240513	111200	56070235	913	913	913	913	1198
484	20240513	111100	54976461	914	914	914	914	620
485	20240513	111000	54409781	914	920	920	914	745
486	20240513	110900	53725581	920	919	920	919	1702
487	20240513	110800	52160251	920	920	920	920	3
488	20240513	110700	52157491	920	920	920	920	220
489	20240513	110600	51955091	920	920	920	920	10
490	20240513	110500	51945891	920	919	920	919	500
491	20240513	110400	51486373	919	919	919	919	20
492	20240513	110300	51467993	919	919	919	915	3016
493	20240513	110200	48696293	910	910	910	910	549
494	20240513	110100	48196703	910	909	910	909	6539
495	20240513	110000	42247902	908	908	908	908	0
496	20240513	105900	42247902	908	908	908	908	252
497	20240513	105800	42019086	907	903	907	903	620
498	20240513	105700	41458746	902	903	903	902	500
499	20240513	105600	41007655	903	905	905	903	2391
500	20240513	105500	38844931	909	909	909	909	1
501	20240513	105400	38844022	909	909	909	909	174
502	20240513	105300	38685856	909	909	909	909	0
503	20240513	105200	38685856	909	909	909	909	101
504	20240513	105100	38594047	909	909	909	909	200
505	20240513	105000	38412247	909	908	909	908	10
506	20240513	104900	38403166	907	907	907	907	250
507	20240513	104800	38176416	907	907	907	907	0
508	20240513	104700	38176416	907	907	907	907	300
509	20240513	104600	37904316	907	907	907	907	83
510	20240513	104500	37829035	907	904	907	904	520
511	20240513	104400	37357731	903	903	903	903	0
512	20240513	104300	37357731	903	900	903	900	5110
513	20240513	104200	32758611	899	899	899	899	12
514	20240513	104100	32747823	899	899	899	899	3
515	20240513	104000	32745126	899	898	899	898	622
516	20240513	103900	32185997	898	897	898	897	119
517	20240513	103800	32079145	897	897	897	897	6
518	20240513	103700	32073763	897	897	897	897	101
519	20240513	103600	31983166	897	895	897	895	50
520	20240513	103500	31938339	894	894	894	894	1222
521	20240513	103400	30845871	892	892	892	892	0
522	20240513	103300	30845871	892	892	892	892	0
523	20240513	103200	30845871	892	891	892	891	172
524	20240513	103100	30692520	885	885	885	885	0
525	20240513	103000	30692520	885	885	885	885	0
526	20240513	102900	30692520	885	885	885	885	200
527	20240513	102800	30515520	885	885	885	885	0
528	20240513	102700	30515520	885	885	885	885	85
529	20240513	102600	30440295	889	889	889	889	0
530	20240513	102500	30440295	889	889	889	889	400
531	20240513	102400	30084695	890	890	890	890	0
532	20240513	102300	30084695	890	890	890	890	507
533	20240513	102200	29633465	890	890	890	890	45
534	20240513	102100	29593415	890	890	890	890	0
535	20240513	102000	29593415	890	890	890	890	0
536	20240513	101900	29593415	890	890	890	890	0
537	20240513	101800	29593415	890	890	890	890	0
538	20240513	101700	29593415	890	890	890	890	0
539	20240513	101600	29593415	890	890	890	890	9
540	20240513	101500	29585405	890	889	890	889	3500
541	20240513	101400	26470489	883	886	886	883	1500
542	20240513	101300	25145261	886	888	888	886	500
543	20240513	101200	24702254	892	892	892	892	0
544	20240513	101100	24702254	892	892	892	892	0
545	20240513	101000	24702254	892	892	892	892	0
546	20240513	100900	24702254	892	893	893	892	210
547	20240513	100800	24514824	893	893	894	893	17
548	20240513	100700	24499632	893	893	893	893	102
549	20240513	100600	24408546	888	888	888	888	6
550	20240513	100500	24403218	888	888	888	888	0
551	20240513	100400	24403218	888	893	893	888	9
552	20240513	100300	24395196	893	894	894	893	3
553	20240513	100200	24392516	894	894	894	894	2
554	20240513	100100	24390728	894	893	894	893	11
555	20240513	100000	24380896	894	894	894	894	0
556	20240513	095900	24380896	894	894	894	894	0
557	20240513	095800	24380896	894	894	894	894	0
558	20240513	095700	24380896	894	894	894	894	0
559	20240513	095600	24380896	894	894	894	894	0
560	20240513	095500	24380896	894	894	894	894	0
561	20240513	095400	24380896	894	894	894	894	0
562	20240513	095300	24380896	894	886	894	886	5
563	20240513	095200	24376445	891	891	891	891	0
564	20240513	095100	24376445	891	891	891	891	0
565	20240513	095000	24376445	891	891	891	891	0
566	20240513	094900	24376445	891	890	891	890	2000
567	20240513	094800	22595135	890	890	890	890	0
568	20240513	094700	22595135	890	889	890	889	2000
569	20240513	094600	20815897	889	889	889	889	0
570	20240513	094500	20815897	889	888	889	888	100
571	20240513	094400	20727047	888	888	888	888	0
572	20240513	094300	20727047	888	888	888	888	130
573	20240513	094200	20611607	889	889	889	889	13
574	20240513	094100	20600050	880	880	880	880	0
575	20240513	094000	20600050	880	885	885	880	6605
576	20240513	093900	14774753	897	897	897	897	0
577	20240513	093800	14774753	897	892	897	892	300
578	20240513	093700	14505668	891	891	891	891	0
579	20240513	093600	14505668	891	885	891	885	3000
580	20240513	093500	11840200	885	885	885	885	0
581	20240513	093400	11840200	885	885	885	885	0
582	20240513	093300	11840200	885	885	885	885	0
583	20240513	093200	11840200	885	885	885	885	0
584	20240513	093100	11840200	885	885	885	884	1010
585	20240513	093000	10946352	890	890	890	890	0
586	20240513	092900	10946352	890	890	890	890	0
587	20240513	092800	10946352	890	887	890	887	8002
588	20240513	092700	3832908	887	887	887	887	0
589	20240513	092600	3832908	887	887	887	887	0
590	20240513	092500	3832908	887	887	887	887	0
591	20240513	092400	3832908	887	887	887	887	0
592	20240513	092300	3832908	887	887	887	887	0
593	20240513	092200	3832908	887	887	887	887	0
594	20240513	092100	3832908	887	887	887	887	1
595	20240513	092000	3832021	888	888	888	888	0
596	20240513	091900	3832021	888	888	888	888	0
597	20240513	091800	3832021	888	888	888	888	0
598	20240513	091700	3832021	888	888	888	888	40
599	20240513	091600	3796501	888	888	888	888	0
600	20240513	091500	3796501	888	888	888	888	5
601	20240513	091400	3792061	889	889	889	889	1
602	20240513	091300	3791172	889	898	898	889	60
603	20240513	091200	3737382	899	899	899	899	0
604	20240513	091100	3737382	899	898	899	898	169
605	20240513	091000	3585511	900	900	900	900	0
606	20240513	090900	3585511	900	900	900	900	0
607	20240513	090800	3585511	900	900	900	900	0
608	20240513	090700	3585511	900	900	900	900	200
609	20240513	090600	3405511	900	900	900	900	320
610	20240513	090500	3117511	900	886	900	886	2100
611	20240513	090400	1241919	886	886	886	886	0
612	20240513	090300	1241919	886	886	886	886	0
613	20240513	090200	1241919	886	886	886	886	0
614	20240513	090100	1241919	886	886	886	886	0
615	20240513	090000	1241919	886	879	886	879	1412