KissMeData/288490/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	205600	5270196	86	86	86	86	52
3	20240514	205500	5270196	86	86	86	86	0
4	20240514	205400	5270196	86	86	86	86	0
5	20240514	205300	5270196	86	86	86	86	0
6	20240514	205200	5270196	86	86	86	86	0
7	20240514	205100	5270196	86	86	86	86	0
8	20240514	205000	5270196	86	86	86	86	0
9	20240514	204900	5270196	86	86	86	86	0
10	20240514	204800	5270196	86	86	86	86	0
11	20240514	204700	5270196	86	86	86	86	0
12	20240514	204600	5270196	86	86	86	86	0
13	20240514	204500	5270196	86	86	86	86	0
14	20240514	204400	5270196	86	86	86	86	0
15	20240514	204300	5270196	86	86	86	86	0
16	20240514	204200	5270196	86	86	86	86	0
17	20240514	204100	5270196	86	86	86	86	0
18	20240514	204000	5270196	86	86	86	86	0
19	20240514	203900	5270196	86	86	86	86	0
20	20240514	203800	5270196	86	86	86	86	0
21	20240514	203700	5270196	86	86	86	86	0
22	20240514	203600	5270196	86	86	86	86	0
23	20240514	203500	5270196	86	86	86	86	0
24	20240514	203400	5270196	86	86	86	86	0
25	20240514	203300	5270196	86	86	86	86	0
26	20240514	203200	5270196	86	86	86	86	0
27	20240514	203100	5270196	86	86	86	86	0
28	20240514	203000	5270196	86	86	86	86	0
29	20240514	202900	5270196	86	86	86	86	0
30	20240514	202800	5270196	86	86	86	86	0
31	20240514	202700	5270196	86	86	86	86	0
32	20240514	202600	5270196	86	86	86	86	52
33	20240514	202500	5270196	86	86	86	86	0
34	20240514	202400	5270196	86	86	86	86	0
35	20240514	202300	5270196	86	86	86	86	0
36	20240514	202200	5270196	86	86	86	86	0
37	20240514	202100	5270196	86	86	86	86	0
38	20240514	202000	5270196	86	86	86	86	0
39	20240514	201900	5270196	86	86	86	86	0
40	20240514	201800	5270196	86	86	86	86	0
41	20240514	201700	5270196	86	86	86	86	0
42	20240514	201600	5270196	86	86	86	86	0
43	20240514	201500	5270196	86	86	86	86	0
44	20240514	201400	5270196	86	86	86	86	0
45	20240514	201300	5270196	86	86	86	86	0
46	20240514	201200	5270196	86	86	86	86	0
47	20240514	201100	5270196	86	86	86	86	0
48	20240514	201000	5270196	86	86	86	86	0
49	20240514	200900	5270196	86	86	86	86	0
50	20240514	200800	5270196	86	86	86	86	0
51	20240514	200700	5270196	86	86	86	86	0
52	20240514	200600	5270196	86	86	86	86	0
53	20240514	200500	5270196	86	86	86	86	0
54	20240514	200400	5270196	86	86	86	86	0
55	20240514	200300	5270196	86	86	86	86	0
56	20240514	200200	5270196	86	86	86	86	0
57	20240514	200100	5270196	86	86	86	86	0
58	20240514	200000	5270196	86	86	86	86	0
59	20240514	195900	5270196	86	86	86	86	0
60	20240514	195800	5270196	86	86	86	86	0
61	20240514	195700	5270196	86	86	86	86	0
62	20240514	195600	5270196	86	86	86	86	52
63	20240514	195500	5270196	86	86	86	86	0
64	20240514	195400	5270196	86	86	86	86	0
65	20240514	195300	5270196	86	86	86	86	0
66	20240514	195200	5270196	86	86	86	86	0
67	20240514	195100	5270196	86	86	86	86	0
68	20240514	195000	5270196	86	86	86	86	0
69	20240514	194900	5270196	86	86	86	86	0
70	20240514	194800	5270196	86	86	86	86	0
71	20240514	194700	5270196	86	86	86	86	0
72	20240514	194600	5270196	86	86	86	86	0
73	20240514	194500	5270196	86	86	86	86	0
74	20240514	194400	5270196	86	86	86	86	0
75	20240514	194300	5270196	86	86	86	86	0
76	20240514	194200	5270196	86	86	86	86	0
77	20240514	194100	5270196	86	86	86	86	0
78	20240514	194000	5270196	86	86	86	86	0
79	20240514	193900	5270196	86	86	86	86	0
80	20240514	193800	5270196	86	86	86	86	0
81	20240514	193700	5270196	86	86	86	86	0
82	20240514	193600	5270196	86	86	86	86	0
83	20240514	193500	5270196	86	86	86	86	0
84	20240514	193400	5270196	86	86	86	86	0
85	20240514	193300	5270196	86	86	86	86	0
86	20240514	193200	5270196	86	86	86	86	0
87	20240514	193100	5270196	86	86	86	86	0
88	20240514	193000	5270196	86	86	86	86	0
89	20240514	192900	5270196	86	86	86	86	0
90	20240514	192800	5270196	86	86	86	86	0
91	20240514	192700	5270196	86	86	86	86	0
92	20240514	192600	5270196	86	86	86	86	52
93	20240514	192500	5270196	86	86	86	86	0
94	20240514	192400	5270196	86	86	86	86	0
95	20240514	192300	5270196	86	86	86	86	0
96	20240514	192200	5270196	86	86	86	86	0
97	20240514	192100	5270196	86	86	86	86	0
98	20240514	192000	5270196	86	86	86	86	0
99	20240514	191900	5270196	86	86	86	86	0
100	20240514	191800	5270196	86	86	86	86	0
101	20240514	191700	5270196	86	86	86	86	0
102	20240514	191600	5270196	86	86	86	86	0
103	20240514	191500	5270196	86	86	86	86	0
104	20240514	191400	5270196	86	86	86	86	0
105	20240514	191300	5270196	86	86	86	86	0
106	20240514	191200	5270196	86	86	86	86	0
107	20240514	191100	5270196	86	86	86	86	0
108	20240514	191000	5270196	86	86	86	86	0
109	20240514	190900	5270196	86	86	86	86	0
110	20240514	190800	5270196	86	86	86	86	0
111	20240514	190700	5270196	86	86	86	86	0
112	20240514	190600	5270196	86	86	86	86	0
113	20240514	190500	5270196	86	86	86	86	0
114	20240514	190400	5270196	86	86	86	86	0
115	20240514	190300	5270196	86	86	86	86	0
116	20240514	190200	5270196	86	86	86	86	0
117	20240514	190100	5270196	86	86	86	86	0
118	20240514	190000	5270196	86	86	86	86	0
119	20240514	185900	5270196	86	86	86	86	0
120	20240514	185800	5270196	86	86	86	86	0
121	20240514	185700	5270196	86	86	86	86	0
122	20240514	185600	5270196	86	86	86	86	52
123	20240514	185500	5270196	86	86	86	86	0
124	20240514	185400	5270196	86	86	86	86	0
125	20240514	185300	5270196	86	86	86	86	0
126	20240514	185200	5270196	86	86	86	86	0
127	20240514	185100	5270196	86	86	86	86	0
128	20240514	185000	5270196	86	86	86	86	0
129	20240514	184900	5270196	86	86	86	86	0
130	20240514	184800	5270196	86	86	86	86	0
131	20240514	184700	5270196	86	86	86	86	0
132	20240514	184600	5270196	86	86	86	86	0
133	20240514	184500	5270196	86	86	86	86	0
134	20240514	184400	5270196	86	86	86	86	0
135	20240514	184300	5270196	86	86	86	86	0
136	20240514	184200	5270196	86	86	86	86	0
137	20240514	184100	5270196	86	86	86	86	0
138	20240514	184000	5270196	86	86	86	86	0
139	20240514	183900	5270196	86	86	86	86	0
140	20240514	183800	5270196	86	86	86	86	0
141	20240514	183700	5270196	86	86	86	86	0
142	20240514	183600	5270196	86	86	86	86	0
143	20240514	183500	5270196	86	86	86	86	0
144	20240514	183400	5270196	86	86	86	86	0
145	20240514	183300	5270196	86	86	86	86	0
146	20240514	183200	5270196	86	86	86	86	0
147	20240514	183100	5270196	86	86	86	86	0
148	20240514	183000	5270196	86	86	86	86	0
149	20240514	182900	5270196	86	86	86	86	0
150	20240514	182800	5270196	86	86	86	86	0
151	20240514	182700	5270196	86	86	86	86	0
152	20240514	182600	5270196	86	86	86	86	52
153	20240514	182500	5270196	86	86	86	86	0
154	20240514	182400	5270196	86	86	86	86	0
155	20240514	182300	5270196	86	86	86	86	0
156	20240514	182200	5270196	86	86	86	86	0
157	20240514	182100	5270196	86	86	86	86	0
158	20240514	182000	5270196	86	86	86	86	0
159	20240514	181900	5270196	86	86	86	86	0
160	20240514	181800	5270196	86	86	86	86	0
161	20240514	181700	5270196	86	86	86	86	0
162	20240514	181600	5270196	86	86	86	86	0
163	20240514	181500	5270196	86	86	86	86	0
164	20240514	181400	5270196	86	86	86	86	0
165	20240514	181300	5270196	86	86	86	86	0
166	20240514	181200	5270196	86	86	86	86	0
167	20240514	181100	5270196	86	86	86	86	0
168	20240514	181000	5270196	86	86	86	86	0
169	20240514	180900	5270196	86	86	86	86	0
170	20240514	180800	5270196	86	86	86	86	0
171	20240514	180700	5270196	86	86	86	86	0
172	20240514	180600	5270196	86	86	86	86	0
173	20240514	180500	5270196	86	86	86	86	0
174	20240514	180400	5270196	86	86	86	86	0
175	20240514	180300	5270196	86	86	86	86	0
176	20240514	180200	5270196	86	86	86	86	0
177	20240514	180100	5270196	86	86	86	86	0
178	20240514	180000	5270196	86	86	86	86	0
179	20240514	175900	5270196	86	86	86	86	0
180	20240514	175800	5270196	86	86	86	86	0
181	20240514	175700	5270196	86	86	86	86	0
182	20240514	175600	5270196	86	86	86	86	52
183	20240514	175500	5270196	86	86	86	86	0
184	20240514	175400	5270196	86	86	86	86	0
185	20240514	175300	5270196	86	86	86	86	0
186	20240514	175200	5270196	86	86	86	86	0
187	20240514	175100	5270196	86	86	86	86	0
188	20240514	175000	5270196	86	86	86	86	0
189	20240514	174900	5270196	86	86	86	86	0
190	20240514	174800	5270196	86	86	86	86	0
191	20240514	174700	5270196	86	86	86	86	0
192	20240514	174600	5270196	86	86	86	86	0
193	20240514	174500	5270196	86	86	86	86	0
194	20240514	174400	5270196	86	86	86	86	0
195	20240514	174300	5270196	86	86	86	86	0
196	20240514	174200	5270196	86	86	86	86	0
197	20240514	174100	5270196	86	86	86	86	0
198	20240514	174000	5270196	86	86	86	86	0
199	20240514	173900	5270196	86	86	86	86	0
200	20240514	173800	5270196	86	86	86	86	0
201	20240514	173700	5270196	86	86	86	86	0
202	20240514	173600	5270196	86	86	86	86	0
203	20240514	173500	5270196	86	86	86	86	0
204	20240514	173400	5270196	86	86	86	86	0
205	20240514	173300	5270196	86	86	86	86	0
206	20240514	173200	5270196	86	86	86	86	0
207	20240514	173100	5270196	86	86	86	86	0
208	20240514	173000	5270196	86	86	86	86	0
209	20240514	172900	5270196	86	86	86	86	0
210	20240514	172800	5270196	86	86	86	86	0
211	20240514	172700	5270196	86	86	86	86	0
212	20240514	172600	5270196	86	86	86	86	52
213	20240514	172500	5270196	86	86	86	86	0
214	20240514	172400	5270196	86	86	86	86	0
215	20240514	172300	5270196	86	86	86	86	0
216	20240514	172200	5270196	86	86	86	86	0
217	20240514	172100	5270196	86	86	86	86	0
218	20240514	172000	5270196	86	86	86	86	0
219	20240514	171900	5270196	86	86	86	86	0
220	20240514	171800	5270196	86	86	86	86	0
221	20240514	171700	5270196	86	86	86	86	0
222	20240514	171600	5270196	86	86	86	86	0
223	20240514	171500	5270196	86	86	86	86	0
224	20240514	171400	5270196	86	86	86	86	0
225	20240514	171300	5270196	86	86	86	86	0
226	20240514	171200	5270196	86	86	86	86	0
227	20240514	171100	5270196	86	86	86	86	0
228	20240514	171000	5270196	86	86	86	86	0
229	20240514	170900	5270196	86	86	86	86	0
230	20240514	170800	5270196	86	86	86	86	0
231	20240514	170700	5270196	86	86	86	86	0
232	20240514	170600	5270196	86	86	86	86	0
233	20240514	170500	5270196	86	86	86	86	0
234	20240514	170400	5270196	86	86	86	86	0
235	20240514	170300	5270196	86	86	86	86	0
236	20240514	170200	5270196	86	86	86	86	0
237	20240514	170100	5270196	86	86	86	86	0
238	20240514	170000	5270196	86	86	86	86	0
239	20240514	165900	5270196	86	86	86	86	0
240	20240514	165800	5270196	86	86	86	86	0
241	20240514	165700	5270196	86	86	86	86	0
242	20240514	165600	5270196	86	86	86	86	52
243	20240514	165500	5270196	86	86	86	86	0
244	20240514	165400	5270196	86	86	86	86	0
245	20240514	165300	5270196	86	86	86	86	0
246	20240514	165200	5270196	86	86	86	86	0
247	20240514	165100	5270196	86	86	86	86	0
248	20240514	165000	5270196	86	86	86	86	0
249	20240514	164900	5270196	86	86	86	86	0
250	20240514	164800	5270196	86	86	86	86	0
251	20240514	164700	5270196	86	86	86	86	0
252	20240514	164600	5270196	86	86	86	86	0
253	20240514	164500	5270196	86	86	86	86	0
254	20240514	164400	5270196	86	86	86	86	0
255	20240514	164300	5270196	86	86	86	86	0
256	20240514	164200	5270196	86	86	86	86	0
257	20240514	164100	5270196	86	86	86	86	0
258	20240514	164000	5270196	86	86	86	86	0
259	20240514	163900	5270196	86	86	86	86	0
260	20240514	163800	5270196	86	86	86	86	0
261	20240514	163700	5270196	86	86	86	86	0
262	20240514	163600	5270196	86	86	86	86	0
263	20240514	163500	5270196	86	86	86	86	0
264	20240514	163400	5270196	86	86	86	86	0
265	20240514	163300	5270196	86	86	86	86	0
266	20240514	163200	5270196	86	86	86	86	0
267	20240514	163100	5270196	86	86	86	86	0
268	20240514	163000	5270196	86	86	86	86	0
269	20240514	162900	5270196	86	86	86	86	0
270	20240514	162800	5270196	86	86	86	86	0
271	20240514	162700	5270196	86	86	86	86	0
272	20240514	162600	5270196	86	86	86	86	52
273	20240514	162500	5270196	86	86	86	86	0
274	20240514	162400	5270196	86	86	86	86	0
275	20240514	162300	5270196	86	86	86	86	0
276	20240514	162200	5270196	86	86	86	86	0
277	20240514	162100	5270196	86	86	86	86	0
278	20240514	162000	5270196	86	86	86	86	0
279	20240514	161900	5270196	86	86	86	86	0
280	20240514	161800	5270196	86	86	86	86	0
281	20240514	161700	5270196	86	86	86	86	0
282	20240514	161600	5270196	86	86	86	86	0
283	20240514	161500	5270196	86	86	86	86	0
284	20240514	161400	5270196	86	86	86	86	0
285	20240514	161300	5270196	86	86	86	86	0
286	20240514	161200	5270196	86	86	86	86	0
287	20240514	161100	5270196	86	86	86	86	0
288	20240514	161000	5270196	86	86	86	86	0
289	20240514	160900	5270196	86	86	86	86	0
290	20240514	160800	5270196	86	86	86	86	0
291	20240514	160700	5270196	86	86	86	86	0
292	20240514	160600	5270196	86	86	86	86	0
293	20240514	160500	5270196	86	86	86	86	0
294	20240514	160400	5270196	86	86	86	86	0
295	20240514	160300	5270196	86	86	86	86	0
296	20240514	160200	5270196	86	86	86	86	0
297	20240514	160100	5270196	86	86	86	86	0
298	20240514	160000	5270196	86	86	86	86	0
299	20240514	155900	5270196	86	86	86	86	0
300	20240514	155800	5270196	86	86	86	86	0
301	20240514	155700	5270196	86	86	86	86	0
302	20240514	155600	5270196	86	86	86	86	52
303	20240514	155500	5270196	86	86	86	86	0
304	20240514	155400	5270196	86	86	86	86	0
305	20240514	155300	5270196	86	86	86	86	0
306	20240514	155200	5270196	86	86	86	86	0
307	20240514	155100	5270196	86	86	86	86	0
308	20240514	155000	5270196	86	86	86	86	0
309	20240514	154900	5270196	86	86	86	86	0
310	20240514	154800	5270196	86	86	86	86	0
311	20240514	154700	5270196	86	86	86	86	0
312	20240514	154600	5270196	86	86	86	86	0
313	20240514	154500	5270196	86	86	86	86	0
314	20240514	154400	5270196	86	86	86	86	0
315	20240514	154300	5270196	86	86	86	86	0
316	20240514	154200	5270196	86	86	86	86	0
317	20240514	154100	5270196	86	86	86	86	0
318	20240514	154000	5270196	86	86	86	86	0
319	20240514	153900	5270196	86	86	86	86	0
320	20240514	153800	5270196	86	86	86	86	0
321	20240514	153700	5270196	86	86	86	86	0
322	20240514	153600	5270196	86	86	86	86	0
323	20240514	153500	5270196	86	86	86	86	0
324	20240514	153400	5270196	86	86	86	86	0
325	20240514	153300	5270196	86	86	86	86	0
326	20240514	153200	5270196	86	86	86	86	0
327	20240514	153100	5270196	86	86	86	86	0
328	20240514	153000	5270196	86	86	86	86	52
329	20240514	152900	5265724	86	86	86	86	0
330	20240514	152800	5265724	86	86	86	86	0
331	20240514	152700	5265724	86	86	86	86	0
332	20240514	152600	5265724	86	86	86	86	0
333	20240514	152500	5265724	86	86	86	86	0
334	20240514	152400	5265724	86	86	86	86	0
335	20240514	152300	5265724	86	86	86	86	0
336	20240514	152200	5265724	86	86	86	86	0
337	20240514	152100	5265724	86	86	86	86	0
338	20240514	152000	5265724	86	86	86	86	0
339	20240514	151900	5265724	86	86	86	86	10
340	20240514	151800	5264864	86	86	86	86	27
341	20240514	151700	5262542	85	86	86	85	441
342	20240514	151600	5225051	85	85	85	85	0
343	20240514	151500	5225051	85	85	85	85	0
344	20240514	151400	5225051	85	85	85	85	0
345	20240514	151300	5225051	85	85	85	85	0
346	20240514	151200	5225051	85	84	85	84	14541
347	20240514	151100	3994042	84	84	84	84	0
348	20240514	151000	3994042	84	84	84	84	0
349	20240514	150900	3994042	84	84	84	84	0
350	20240514	150800	3994042	84	84	84	84	0
351	20240514	150700	3994042	84	84	84	84	24
352	20240514	150600	3992026	84	84	84	84	0
353	20240514	150500	3992026	84	84	84	84	0
354	20240514	150400	3992026	84	84	84	84	0
355	20240514	150300	3992026	84	84	84	84	0
356	20240514	150200	3992026	84	84	84	84	0
357	20240514	150100	3992026	84	84	84	84	0
358	20240514	150000	3992026	84	84	84	84	0
359	20240514	145900	3992026	84	84	84	84	0
360	20240514	145800	3992026	84	84	84	84	0
361	20240514	145700	3992026	84	84	84	84	0
362	20240514	145600	3992026	84	84	84	84	500
363	20240514	145500	3950026	85	85	85	85	0
364	20240514	145400	3950026	85	85	85	85	0
365	20240514	145300	3950026	85	85	85	85	0
366	20240514	145200	3950026	85	85	85	85	0
367	20240514	145100	3950026	85	85	85	85	0
368	20240514	145000	3950026	85	85	85	85	12
369	20240514	144900	3949006	85	85	85	85	0
370	20240514	144800	3949006	85	85	85	85	0
371	20240514	144700	3949006	85	85	85	85	0
372	20240514	144600	3949006	85	85	85	85	0
373	20240514	144500	3949006	85	85	85	85	0
374	20240514	144400	3949006	85	85	85	85	0
375	20240514	144300	3949006	85	85	85	85	0
376	20240514	144200	3949006	85	85	85	85	0
377	20240514	144100	3949006	85	85	85	85	0
378	20240514	144000	3949006	85	85	85	85	0
379	20240514	143900	3949006	85	85	85	85	0
380	20240514	143800	3949006	85	85	85	85	0
381	20240514	143700	3949006	85	85	85	85	0
382	20240514	143600	3949006	85	85	85	85	0
383	20240514	143500	3949006	85	85	85	85	0
384	20240514	143400	3949006	85	85	85	85	0
385	20240514	143300	3949006	85	85	85	85	0
386	20240514	143200	3949006	85	85	85	85	0
387	20240514	143100	3949006	85	85	85	85	0
388	20240514	143000	3949006	85	85	85	85	0
389	20240514	142900	3949006	85	85	85	85	0
390	20240514	142800	3949006	85	85	85	85	0
391	20240514	142700	3949006	85	85	85	85	0
392	20240514	142600	3949006	85	85	85	85	0
393	20240514	142500	3949006	85	85	85	85	0
394	20240514	142400	3949006	85	85	85	85	0
395	20240514	142300	3949006	85	85	85	85	0
396	20240514	142200	3949006	85	85	85	85	0
397	20240514	142100	3949006	85	85	85	85	0
398	20240514	142000	3949006	85	85	85	85	0
399	20240514	141900	3949006	85	85	85	85	0
400	20240514	141800	3949006	85	85	85	85	0
401	20240514	141700	3949006	85	85	85	85	0
402	20240514	141600	3949006	85	85	85	85	0
403	20240514	141500	3949006	85	85	85	85	0
404	20240514	141400	3949006	85	85	85	85	0
405	20240514	141300	3949006	85	85	85	85	0
406	20240514	141200	3949006	85	85	85	85	0
407	20240514	141100	3949006	85	85	85	85	0
408	20240514	141000	3949006	85	85	85	85	0
409	20240514	140900	3949006	85	85	85	85	0
410	20240514	140800	3949006	85	85	85	85	0
411	20240514	140700	3949006	85	85	85	85	0
412	20240514	140600	3949006	85	85	85	85	0
413	20240514	140500	3949006	85	85	85	85	0
414	20240514	140400	3949006	85	84	85	84	262
415	20240514	140300	3926988	84	84	84	84	30000
416	20240514	140200	1406988	84	84	84	84	10
417	20240514	140100	1406148	83	83	83	83	0
418	20240514	140000	1406148	83	83	83	83	0
419	20240514	135900	1406148	83	83	83	83	0
420	20240514	135800	1406148	83	83	83	83	0
421	20240514	135700	1406148	83	83	83	83	0
422	20240514	135600	1406148	83	83	83	83	0
423	20240514	135500	1406148	83	83	83	83	0
424	20240514	135400	1406148	83	83	83	83	0
425	20240514	135300	1406148	83	83	83	83	0
426	20240514	135200	1406148	83	83	83	83	0
427	20240514	135100	1406148	83	83	83	83	0
428	20240514	135000	1406148	83	83	83	83	0
429	20240514	134900	1406148	83	83	83	83	0
430	20240514	134800	1406148	83	83	83	83	0
431	20240514	134700	1406148	83	83	83	83	0
432	20240514	134600	1406148	83	83	83	83	0
433	20240514	134500	1406148	83	83	83	83	0
434	20240514	134400	1406148	83	83	83	83	0
435	20240514	134300	1406148	83	83	83	83	500
436	20240514	134200	1364648	84	84	84	84	0
437	20240514	134100	1364648	84	84	84	84	0
438	20240514	134000	1364648	84	84	84	84	0
439	20240514	133900	1364648	84	84	84	84	0
440	20240514	133800	1364648	84	84	84	84	0
441	20240514	133700	1364648	84	84	84	84	0
442	20240514	133600	1364648	84	84	84	84	0
443	20240514	133500	1364648	84	84	84	84	0
444	20240514	133400	1364648	84	84	84	84	0
445	20240514	133300	1364648	84	84	84	84	0
446	20240514	133200	1364648	84	84	84	84	0
447	20240514	133100	1364648	84	84	84	84	0
448	20240514	133000	1364648	84	84	84	84	0
449	20240514	132900	1364648	84	84	84	84	0
450	20240514	132800	1364648	84	84	84	84	0
451	20240514	132700	1364648	84	84	84	84	0
452	20240514	132600	1364648	84	84	84	84	0
453	20240514	132500	1364648	84	84	84	84	0
454	20240514	132400	1364648	84	84	84	84	0
455	20240514	132300	1364648	84	84	84	84	0
456	20240514	132200	1364648	84	84	84	84	0
457	20240514	132100	1364648	84	84	84	84	0
458	20240514	132000	1364648	84	84	84	84	0
459	20240514	131900	1364648	84	84	84	84	0
460	20240514	131800	1364648	84	84	84	84	0
461	20240514	131700	1364648	84	84	84	84	0
462	20240514	131600	1364648	84	84	84	84	0
463	20240514	131500	1364648	84	84	84	84	0
464	20240514	131400	1364648	84	84	84	84	0
465	20240514	131300	1364648	84	84	84	84	0
466	20240514	131200	1364648	84	84	84	84	0
467	20240514	131100	1364648	84	84	84	84	0
468	20240514	131000	1364648	84	84	84	84	0
469	20240514	130900	1364648	84	84	84	84	0
470	20240514	130800	1364648	84	84	84	84	0
471	20240514	130700	1364648	84	84	84	84	0
472	20240514	130600	1364648	84	84	84	84	0
473	20240514	130500	1364648	84	84	84	84	0
474	20240514	130400	1364648	84	84	84	84	0
475	20240514	130300	1364648	84	84	84	84	0
476	20240514	130200	1364648	84	84	84	84	0
477	20240514	130100	1364648	84	84	84	84	0
478	20240514	130000	1364648	84	84	84	84	0
479	20240514	125900	1364648	84	84	84	84	0
480	20240514	125800	1364648	84	84	84	84	0
481	20240514	125700	1364648	84	84	84	84	0
482	20240514	125600	1364648	84	84	84	84	0
483	20240514	125500	1364648	84	84	84	84	0
484	20240514	125400	1364648	84	84	84	84	0
485	20240514	125300	1364648	84	84	84	84	0
486	20240514	125200	1364648	84	84	84	84	0
487	20240514	125100	1364648	84	84	84	84	0
488	20240514	125000	1364648	84	84	84	84	0
489	20240514	124900	1364648	84	84	84	84	0
490	20240514	124800	1364648	84	84	84	84	0
491	20240514	124700	1364648	84	84	84	84	0
492	20240514	124600	1364648	84	84	84	84	0
493	20240514	124500	1364648	84	84	84	84	0
494	20240514	124400	1364648	84	84	84	84	0
495	20240514	124300	1364648	84	84	84	84	0
496	20240514	124200	1364648	84	84	84	84	0
497	20240514	124100	1364648	84	84	84	84	0
498	20240514	124000	1364648	84	84	84	84	0
499	20240514	123900	1364648	84	84	84	84	0
500	20240514	123800	1364648	84	84	84	84	0
501	20240514	123700	1364648	84	84	84	84	0
502	20240514	123600	1364648	84	84	84	84	0
503	20240514	123500	1364648	84	84	84	84	0
504	20240514	123400	1364648	84	84	84	84	0
505	20240514	123300	1364648	84	84	84	84	0
506	20240514	123200	1364648	84	84	84	84	0
507	20240514	123100	1364648	84	84	84	84	0
508	20240514	123000	1364648	84	84	84	84	0
509	20240514	122900	1364648	84	84	84	84	0
510	20240514	122800	1364648	84	84	84	84	0
511	20240514	122700	1364648	84	84	84	84	0
512	20240514	122600	1364648	84	84	84	84	0
513	20240514	122500	1364648	84	84	84	84	0
514	20240514	122400	1364648	84	84	84	84	0
515	20240514	122300	1364648	84	84	84	84	0
516	20240514	122200	1364648	84	84	84	84	0
517	20240514	122100	1364648	84	84	84	84	0
518	20240514	122000	1364648	84	84	84	84	0
519	20240514	121900	1364648	84	84	84	84	0
520	20240514	121800	1364648	84	84	84	84	0
521	20240514	121700	1364648	84	84	84	84	0
522	20240514	121600	1364648	84	84	84	84	0
523	20240514	121500	1364648	84	84	84	84	0
524	20240514	121400	1364648	84	84	84	84	0
525	20240514	121300	1364648	84	84	84	84	0
526	20240514	121200	1364648	84	84	84	84	0
527	20240514	121100	1364648	84	84	84	84	0
528	20240514	121000	1364648	84	84	84	84	0
529	20240514	120900	1364648	84	84	84	84	0
530	20240514	120800	1364648	84	84	84	84	0
531	20240514	120700	1364648	84	84	84	84	0
532	20240514	120600	1364648	84	84	84	84	0
533	20240514	120500	1364648	84	84	84	84	0
534	20240514	120400	1364648	84	84	84	84	0
535	20240514	120300	1364648	84	84	84	84	0
536	20240514	120200	1364648	84	84	84	84	0
537	20240514	120100	1364648	84	84	84	84	0
538	20240514	120000	1364648	84	84	84	84	0
539	20240514	115900	1364648	84	84	84	84	0
540	20240514	115800	1364648	84	84	84	84	0
541	20240514	115700	1364648	84	84	84	84	0
542	20240514	115600	1364648	84	84	84	84	0
543	20240514	115500	1364648	84	84	84	84	0
544	20240514	115400	1364648	84	84	84	84	0
545	20240514	115300	1364648	84	84	84	84	0
546	20240514	115200	1364648	84	84	84	84	0
547	20240514	115100	1364648	84	84	84	84	0
548	20240514	115000	1364648	84	84	84	84	0
549	20240514	114900	1364648	84	84	84	84	0
550	20240514	114800	1364648	84	84	84	84	0
551	20240514	114700	1364648	84	84	84	84	0
552	20240514	114600	1364648	84	84	84	84	0
553	20240514	114500	1364648	84	84	84	84	0
554	20240514	114400	1364648	84	84	84	84	0
555	20240514	114300	1364648	84	84	84	84	0
556	20240514	114200	1364648	84	84	84	84	0
557	20240514	114100	1364648	84	84	84	84	0
558	20240514	114000	1364648	84	84	84	84	100
559	20240514	113900	1356248	84	84	84	84	0
560	20240514	113800	1356248	84	84	84	84	0
561	20240514	113700	1356248	84	84	84	84	0
562	20240514	113600	1356248	84	84	84	84	0
563	20240514	113500	1356248	84	84	84	84	0
564	20240514	113400	1356248	84	84	84	84	0
565	20240514	113300	1356248	84	84	84	84	0
566	20240514	113200	1356248	84	84	84	84	0
567	20240514	113100	1356248	84	84	84	84	0
568	20240514	113000	1356248	84	84	84	84	0
569	20240514	112900	1356248	84	84	84	84	0
570	20240514	112800	1356248	84	84	84	84	0
571	20240514	112700	1356248	84	84	84	84	0
572	20240514	112600	1356248	84	84	84	84	0
573	20240514	112500	1356248	84	84	84	84	0
574	20240514	112400	1356248	84	84	84	84	0
575	20240514	112300	1356248	84	84	84	84	0
576	20240514	112200	1356248	84	84	84	84	0
577	20240514	112100	1356248	84	84	84	84	0
578	20240514	112000	1356248	84	84	84	84	0
579	20240514	111900	1356248	84	84	84	84	0
580	20240514	111800	1356248	84	84	84	84	0
581	20240514	111700	1356248	84	84	84	84	0
582	20240514	111600	1356248	84	84	84	84	0
583	20240514	111500	1356248	84	84	84	84	0
584	20240514	111400	1356248	84	84	84	84	0
585	20240514	111300	1356248	84	84	84	84	0
586	20240514	111200	1356248	84	84	84	84	0
587	20240514	111100	1356248	84	84	84	84	0
588	20240514	111000	1356248	84	84	84	84	0
589	20240514	110900	1356248	84	84	84	84	0
590	20240514	110800	1356248	84	84	84	84	100
591	20240514	110700	1347848	82	82	82	82	0
592	20240514	110600	1347848	82	82	82	82	0
593	20240514	110500	1347848	82	82	82	82	0
594	20240514	110400	1347848	82	82	82	82	0
595	20240514	110300	1347848	82	82	82	82	0
596	20240514	110200	1347848	82	82	82	82	0
597	20240514	110100	1347848	82	82	82	82	0
598	20240514	110000	1347848	82	82	82	82	0
599	20240514	105900	1347848	82	82	82	82	0
600	20240514	105800	1347848	82	82	82	82	62
601	20240514	105700	1342764	84	84	84	84	0
602	20240514	105600	1342764	84	84	84	84	0
603	20240514	105500	1342764	84	84	84	84	0
604	20240514	105400	1342764	84	84	84	84	0
605	20240514	105300	1342764	84	84	84	84	0
606	20240514	105200	1342764	84	84	84	84	0
607	20240514	105100	1342764	84	84	84	84	0
608	20240514	105000	1342764	84	84	84	84	0
609	20240514	104900	1342764	84	84	84	84	0
610	20240514	104800	1342764	84	84	84	84	0
611	20240514	104700	1342764	84	84	84	84	0
612	20240514	104600	1342764	84	84	84	84	0
613	20240514	104500	1342764	84	84	84	84	0
614	20240514	104400	1342764	84	84	84	84	0
615	20240514	104300	1342764	84	84	84	84	0
616	20240514	104200	1342764	84	84	84	84	0
617	20240514	104100	1342764	84	84	84	84	0
618	20240514	104000	1342764	84	84	84	84	0
619	20240514	103900	1342764	84	84	84	84	0
620	20240514	103800	1342764	84	84	84	84	0
621	20240514	103700	1342764	84	84	84	84	0
622	20240514	103600	1342764	84	84	84	84	0
623	20240514	103500	1342764	84	84	84	84	0
624	20240514	103400	1342764	84	84	84	84	0
625	20240514	103300	1342764	84	84	84	84	0
626	20240514	103200	1342764	84	84	84	84	0
627	20240514	103100	1342764	84	84	84	84	0
628	20240514	103000	1342764	84	84	84	84	0
629	20240514	102900	1342764	84	84	84	84	0
630	20240514	102800	1342764	84	84	84	84	0
631	20240514	102700	1342764	84	84	84	84	0
632	20240514	102600	1342764	84	84	84	84	0
633	20240514	102500	1342764	84	84	84	84	0
634	20240514	102400	1342764	84	84	84	84	0
635	20240514	102300	1342764	84	84	84	84	0
636	20240514	102200	1342764	84	84	84	84	12
637	20240514	102100	1341756	84	84	84	84	0
638	20240514	102000	1341756	84	84	84	84	0
639	20240514	101900	1341756	84	84	84	84	0
640	20240514	101800	1341756	84	84	84	84	0
641	20240514	101700	1341756	84	84	84	84	0
642	20240514	101600	1341756	84	84	84	84	0
643	20240514	101500	1341756	84	84	84	84	0
644	20240514	101400	1341756	84	84	84	84	0
645	20240514	101300	1341756	84	84	84	84	0
646	20240514	101200	1341756	84	84	84	84	0
647	20240514	101100	1341756	84	84	84	84	0
648	20240514	101000	1341756	84	84	84	84	0
649	20240514	100900	1341756	84	84	84	84	0
650	20240514	100800	1341756	84	84	84	84	0
651	20240514	100700	1341756	84	84	84	84	0
652	20240514	100600	1341756	84	84	84	84	0
653	20240514	100500	1341756	84	84	84	84	0
654	20240514	100400	1341756	84	84	84	84	0
655	20240514	100300	1341756	84	84	84	84	0
656	20240514	100200	1341756	84	84	84	84	0
657	20240514	100100	1341756	84	84	84	84	100
658	20240514	100000	1333356	84	84	84	84	0
659	20240514	095900	1333356	84	84	84	84	0
660	20240514	095800	1333356	84	84	84	84	0
661	20240514	095700	1333356	84	84	84	84	0
662	20240514	095600	1333356	84	84	84	84	0
663	20240514	095500	1333356	84	84	84	84	0
664	20240514	095400	1333356	84	84	84	84	0
665	20240514	095300	1333356	84	84	84	84	0
666	20240514	095200	1333356	84	84	84	84	0
667	20240514	095100	1333356	84	84	84	84	0
668	20240514	095000	1333356	84	84	84	84	0
669	20240514	094900	1333356	84	84	84	84	0
670	20240514	094800	1333356	84	84	84	84	0
671	20240514	094700	1333356	84	84	84	84	0
672	20240514	094600	1333356	84	84	84	84	0
673	20240514	094500	1333356	84	84	84	84	0
674	20240514	094400	1333356	84	84	84	84	0
675	20240514	094300	1333356	84	84	84	84	0
676	20240514	094200	1333356	84	84	84	84	0
677	20240514	094100	1333356	84	84	84	84	0
678	20240514	094000	1333356	84	84	84	84	0
679	20240514	093900	1333356	84	84	84	84	0
680	20240514	093800	1333356	84	84	84	84	0
681	20240514	093700	1333356	84	84	84	84	0
682	20240514	093600	1333356	84	84	84	84	0
683	20240514	093500	1333356	84	84	84	84	0
684	20240514	093400	1333356	84	84	84	84	0
685	20240514	093300	1333356	84	84	84	84	0
686	20240514	093200	1333356	84	84	84	84	0
687	20240514	093100	1333356	84	84	84	84	200
688	20240514	093000	1316556	84	84	84	84	200
689	20240514	092900	1299756	82	82	82	82	138
690	20240514	092800	1288440	82	82	82	82	15000
691	20240514	092700	58440	82	82	82	82	0
692	20240514	092600	58440	82	82	82	82	0
693	20240514	092500	58440	82	82	82	82	0
694	20240514	092400	58440	82	82	82	82	0
695	20240514	092300	58440	82	82	82	82	0
696	20240514	092200	58440	82	82	82	82	0
697	20240514	092100	58440	82	82	82	82	700
698	20240514	092000	1040	87	87	87	87	0
699	20240514	091900	1040	87	87	87	87	0
700	20240514	091800	1040	87	87	87	87	0
701	20240514	091700	1040	87	87	87	87	0
702	20240514	091600	1040	87	87	87	87	0
703	20240514	091500	1040	87	87	87	87	0
704	20240514	091400	1040	87	87	87	87	0
705	20240514	091300	1040	87	87	87	87	0
706	20240514	091200	1040	87	87	87	87	0
707	20240514	091100	1040	87	87	87	87	0
708	20240514	091000	1040	87	87	87	87	0
709	20240514	090900	1040	87	87	87	87	0
710	20240514	090800	1040	87	87	87	87	0
711	20240514	090700	1040	87	87	87	87	0
712	20240514	090600	1040	87	87	87	87	11
713	20240514	090500	83	83	83	83	83	0
714	20240514	090400	83	83	83	83	83	1
715	20240514	090300	0	85	85	85	85	0
716	20240514	090200	0	85	85	85	85	0
717	20240514	090100	0	85	85	85	85	0
718	20240514	090000	0	85	85	85	85	0