KissMeData/049080/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	192800	309113684	913	913	913	913	13470
3	20240516	192700	309113684	913	913	913	913	0
4	20240516	192600	309113684	913	913	913	913	0
5	20240516	192500	309113684	913	913	913	913	0
6	20240516	192400	309113684	913	913	913	913	0
7	20240516	192300	309113684	913	913	913	913	0
8	20240516	192200	309113684	913	913	913	913	0
9	20240516	192100	309113684	913	913	913	913	0
10	20240516	192000	309113684	913	913	913	913	0
11	20240516	191900	309113684	913	913	913	913	0
12	20240516	191800	309113684	913	913	913	913	0
13	20240516	191700	309113684	913	913	913	913	0
14	20240516	191600	309113684	913	913	913	913	0
15	20240516	191500	309113684	913	913	913	913	0
16	20240516	191400	309113684	913	913	913	913	0
17	20240516	191300	309113684	913	913	913	913	0
18	20240516	191200	309113684	913	913	913	913	0
19	20240516	191100	309113684	913	913	913	913	0
20	20240516	191000	309113684	913	913	913	913	0
21	20240516	190900	309113684	913	913	913	913	0
22	20240516	190800	309113684	913	913	913	913	0
23	20240516	190700	309113684	913	913	913	913	0
24	20240516	190600	309113684	913	913	913	913	0
25	20240516	190500	309113684	913	913	913	913	0
26	20240516	190400	309113684	913	913	913	913	0
27	20240516	190300	309113684	913	913	913	913	0
28	20240516	190200	309113684	913	913	913	913	0
29	20240516	190100	309113684	913	913	913	913	0
30	20240516	190000	309113684	913	913	913	913	0
31	20240516	185900	309113684	913	913	913	913	0
32	20240516	185800	309113684	913	913	913	913	13470
33	20240516	185700	309113684	913	913	913	913	0
34	20240516	185600	309113684	913	913	913	913	0
35	20240516	185500	309113684	913	913	913	913	0
36	20240516	185400	309113684	913	913	913	913	0
37	20240516	185300	309113684	913	913	913	913	0
38	20240516	185200	309113684	913	913	913	913	0
39	20240516	185100	309113684	913	913	913	913	0
40	20240516	185000	309113684	913	913	913	913	0
41	20240516	184900	309113684	913	913	913	913	0
42	20240516	184800	309113684	913	913	913	913	0
43	20240516	184700	309113684	913	913	913	913	0
44	20240516	184600	309113684	913	913	913	913	0
45	20240516	184500	309113684	913	913	913	913	0
46	20240516	184400	309113684	913	913	913	913	0
47	20240516	184300	309113684	913	913	913	913	0
48	20240516	184200	309113684	913	913	913	913	0
49	20240516	184100	309113684	913	913	913	913	0
50	20240516	184000	309113684	913	913	913	913	0
51	20240516	183900	309113684	913	913	913	913	0
52	20240516	183800	309113684	913	913	913	913	0
53	20240516	183700	309113684	913	913	913	913	0
54	20240516	183600	309113684	913	913	913	913	0
55	20240516	183500	309113684	913	913	913	913	0
56	20240516	183400	309113684	913	913	913	913	0
57	20240516	183300	309113684	913	913	913	913	0
58	20240516	183200	309113684	913	913	913	913	0
59	20240516	183100	309113684	913	913	913	913	0
60	20240516	183000	309113684	913	913	913	913	0
61	20240516	182900	309113684	913	913	913	913	0
62	20240516	182800	309113684	913	913	913	913	13470
63	20240516	182700	309113684	913	913	913	913	0
64	20240516	182600	309113684	913	913	913	913	0
65	20240516	182500	309113684	913	913	913	913	0
66	20240516	182400	309113684	913	913	913	913	0
67	20240516	182300	309113684	913	913	913	913	0
68	20240516	182200	309113684	913	913	913	913	0
69	20240516	182100	309113684	913	913	913	913	0
70	20240516	182000	309113684	913	913	913	913	0
71	20240516	181900	309113684	913	913	913	913	0
72	20240516	181800	309113684	913	913	913	913	0
73	20240516	181700	309113684	913	913	913	913	0
74	20240516	181600	309113684	913	913	913	913	0
75	20240516	181500	309113684	913	913	913	913	0
76	20240516	181400	309113684	913	913	913	913	0
77	20240516	181300	309113684	913	913	913	913	0
78	20240516	181200	309113684	913	913	913	913	0
79	20240516	181100	309113684	913	913	913	913	0
80	20240516	181000	309113684	913	913	913	913	0
81	20240516	180900	309113684	913	913	913	913	0
82	20240516	180800	309113684	913	913	913	913	0
83	20240516	180700	309113684	913	913	913	913	0
84	20240516	180600	309113684	913	913	913	913	0
85	20240516	180500	309113684	913	913	913	913	0
86	20240516	180400	309113684	913	913	913	913	0
87	20240516	180300	309113684	913	913	913	913	0
88	20240516	180200	309113684	913	913	913	913	0
89	20240516	180100	309113684	913	913	913	913	0
90	20240516	180000	309113684	913	913	913	913	0
91	20240516	175900	309113684	913	913	913	913	0
92	20240516	175800	309113684	913	913	913	913	13470
93	20240516	175700	309113684	913	913	913	913	0
94	20240516	175600	309113684	913	913	913	913	0
95	20240516	175500	309113684	913	913	913	913	0
96	20240516	175400	309113684	913	913	913	913	0
97	20240516	175300	309113684	913	913	913	913	0
98	20240516	175200	309113684	913	913	913	913	0
99	20240516	175100	309113684	913	913	913	913	0
100	20240516	175000	309113684	913	913	913	913	0
101	20240516	174900	309113684	913	913	913	913	0
102	20240516	174800	309113684	913	913	913	913	0
103	20240516	174700	309113684	913	913	913	913	0
104	20240516	174600	309113684	913	913	913	913	0
105	20240516	174500	309113684	913	913	913	913	0
106	20240516	174400	309113684	913	913	913	913	0
107	20240516	174300	309113684	913	913	913	913	0
108	20240516	174200	309113684	913	913	913	913	0
109	20240516	174100	309113684	913	913	913	913	0
110	20240516	174000	309113684	913	913	913	913	0
111	20240516	173900	309113684	913	913	913	913	0
112	20240516	173800	309113684	913	913	913	913	0
113	20240516	173700	309113684	913	913	913	913	0
114	20240516	173600	309113684	913	913	913	913	0
115	20240516	173500	309113684	913	913	913	913	0
116	20240516	173400	309113684	913	913	913	913	0
117	20240516	173300	309113684	913	913	913	913	0
118	20240516	173200	309113684	913	913	913	913	0
119	20240516	173100	309113684	913	913	913	913	0
120	20240516	173000	309113684	913	913	913	913	0
121	20240516	172900	309113684	913	913	913	913	0
122	20240516	172800	309113684	913	913	913	913	13470
123	20240516	172700	309113684	913	913	913	913	0
124	20240516	172600	309113684	913	913	913	913	0
125	20240516	172500	309113684	913	913	913	913	0
126	20240516	172400	309113684	913	913	913	913	0
127	20240516	172300	309113684	913	913	913	913	0
128	20240516	172200	309113684	913	913	913	913	0
129	20240516	172100	309113684	913	913	913	913	0
130	20240516	172000	309113684	913	913	913	913	0
131	20240516	171900	309113684	913	913	913	913	0
132	20240516	171800	309113684	913	913	913	913	0
133	20240516	171700	309113684	913	913	913	913	0
134	20240516	171600	309113684	913	913	913	913	0
135	20240516	171500	309113684	913	913	913	913	0
136	20240516	171400	309113684	913	913	913	913	0
137	20240516	171300	309113684	913	913	913	913	0
138	20240516	171200	309113684	913	913	913	913	0
139	20240516	171100	309113684	913	913	913	913	0
140	20240516	171000	309113684	913	913	913	913	0
141	20240516	170900	309113684	913	913	913	913	0
142	20240516	170800	309113684	913	913	913	913	0
143	20240516	170700	309113684	913	913	913	913	0
144	20240516	170600	309113684	913	913	913	913	0
145	20240516	170500	309113684	913	913	913	913	0
146	20240516	170400	309113684	913	913	913	913	0
147	20240516	170300	309113684	913	913	913	913	0
148	20240516	170200	309113684	913	913	913	913	0
149	20240516	170100	309113684	913	913	913	913	0
150	20240516	170000	309113684	913	913	913	913	0
151	20240516	165900	309113684	913	913	913	913	0
152	20240516	165800	309113684	913	913	913	913	13470
153	20240516	165700	309113684	913	913	913	913	0
154	20240516	165600	309113684	913	913	913	913	0
155	20240516	165500	309113684	913	913	913	913	0
156	20240516	165400	309113684	913	913	913	913	0
157	20240516	165300	309113684	913	913	913	913	0
158	20240516	165200	309113684	913	913	913	913	0
159	20240516	165100	309113684	913	913	913	913	0
160	20240516	165000	309113684	913	913	913	913	0
161	20240516	164900	309113684	913	913	913	913	0
162	20240516	164800	309113684	913	913	913	913	0
163	20240516	164700	309113684	913	913	913	913	0
164	20240516	164600	309113684	913	913	913	913	0
165	20240516	164500	309113684	913	913	913	913	0
166	20240516	164400	309113684	913	913	913	913	0
167	20240516	164300	309113684	913	913	913	913	0
168	20240516	164200	309113684	913	913	913	913	0
169	20240516	164100	309113684	913	913	913	913	0
170	20240516	164000	309113684	913	913	913	913	0
171	20240516	163900	309113684	913	913	913	913	0
172	20240516	163800	309113684	913	913	913	913	0
173	20240516	163700	309113684	913	913	913	913	0
174	20240516	163600	309113684	913	913	913	913	0
175	20240516	163500	309113684	913	913	913	913	0
176	20240516	163400	309113684	913	913	913	913	0
177	20240516	163300	309113684	913	913	913	913	0
178	20240516	163200	309113684	913	913	913	913	0
179	20240516	163100	309113684	913	913	913	913	0
180	20240516	163000	309113684	913	913	913	913	0
181	20240516	162900	309113684	913	913	913	913	0
182	20240516	162800	309113684	913	913	913	913	13470
183	20240516	162700	309113684	913	913	913	913	0
184	20240516	162600	309113684	913	913	913	913	0
185	20240516	162500	309113684	913	913	913	913	0
186	20240516	162400	309113684	913	913	913	913	0
187	20240516	162300	309113684	913	913	913	913	0
188	20240516	162200	309113684	913	913	913	913	0
189	20240516	162100	309113684	913	913	913	913	0
190	20240516	162000	309113684	913	913	913	913	0
191	20240516	161900	309113684	913	913	913	913	0
192	20240516	161800	309113684	913	913	913	913	0
193	20240516	161700	309113684	913	913	913	913	0
194	20240516	161600	309113684	913	913	913	913	0
195	20240516	161500	309113684	913	913	913	913	0
196	20240516	161400	309113684	913	913	913	913	0
197	20240516	161300	309113684	913	913	913	913	0
198	20240516	161200	309113684	913	913	913	913	0
199	20240516	161100	309113684	913	913	913	913	0
200	20240516	161000	309113684	913	913	913	913	0
201	20240516	160900	309113684	913	913	913	913	0
202	20240516	160800	309113684	913	913	913	913	0
203	20240516	160700	309113684	913	913	913	913	0
204	20240516	160600	309113684	913	913	913	913	0
205	20240516	160500	309113684	913	913	913	913	0
206	20240516	160400	309113684	913	913	913	913	0
207	20240516	160300	309113684	913	913	913	913	0
208	20240516	160200	309113684	913	913	913	913	0
209	20240516	160100	309113684	913	913	913	913	0
210	20240516	160000	309113684	913	913	913	913	0
211	20240516	155900	309113684	913	913	913	913	0
212	20240516	155800	309113684	913	913	913	913	13470
213	20240516	155700	309113684	913	913	913	913	0
214	20240516	155600	309113684	913	913	913	913	0
215	20240516	155500	309113684	913	913	913	913	0
216	20240516	155400	309113684	913	913	913	913	0
217	20240516	155300	309113684	913	913	913	913	0
218	20240516	155200	309113684	913	913	913	913	0
219	20240516	155100	309113684	913	913	913	913	0
220	20240516	155000	309113684	913	913	913	913	0
221	20240516	154900	309113684	913	913	913	913	0
222	20240516	154800	309113684	913	913	913	913	0
223	20240516	154700	309113684	913	913	913	913	0
224	20240516	154600	309113684	913	913	913	913	0
225	20240516	154500	309113684	913	913	913	913	0
226	20240516	154400	309113684	913	913	913	913	0
227	20240516	154300	309113684	913	913	913	913	0
228	20240516	154200	309113684	913	913	913	913	0
229	20240516	154100	309113684	913	913	913	913	0
230	20240516	154000	309113684	913	913	913	913	0
231	20240516	153900	309113684	913	913	913	913	0
232	20240516	153800	309113684	913	913	913	913	0
233	20240516	153700	309113684	913	913	913	913	0
234	20240516	153600	309113684	913	913	913	913	0
235	20240516	153500	309113684	913	913	913	913	0
236	20240516	153400	309113684	913	913	913	913	0
237	20240516	153300	309113684	913	913	913	913	0
238	20240516	153200	309113684	913	913	913	913	0
239	20240516	153100	309113684	913	913	913	913	0
240	20240516	153000	309113684	913	913	913	913	13470
241	20240516	152900	296815574	917	917	917	917	0
242	20240516	152800	296815574	917	917	917	917	0
243	20240516	152700	296815574	917	917	917	917	0
244	20240516	152600	296815574	917	917	917	917	0
245	20240516	152500	296815574	917	917	917	917	0
246	20240516	152400	296815574	917	917	917	917	0
247	20240516	152300	296815574	917	917	917	917	0
248	20240516	152200	296815574	917	917	917	917	0
249	20240516	152100	296815574	917	917	917	917	0
250	20240516	152000	296815574	917	917	917	917	0
251	20240516	151900	296815574	917	913	917	913	40
252	20240516	151800	296778966	917	917	917	917	200
253	20240516	151700	296595566	917	917	917	917	0
254	20240516	151600	296595566	917	913	917	913	1073
255	20240516	151500	295615913	913	913	913	913	111
256	20240516	151400	295514570	914	914	914	914	0
257	20240516	151300	295514570	914	915	915	914	7399
258	20240516	151200	288751684	914	914	914	914	0
259	20240516	151100	288751684	914	914	914	914	622
260	20240516	151000	288183176	918	914	918	914	531
261	20240516	150900	287697417	915	915	915	915	0
262	20240516	150800	287697417	915	915	915	915	0
263	20240516	150700	287697417	915	915	915	915	200
264	20240516	150600	287514417	914	914	914	914	0
265	20240516	150500	287514417	914	914	914	914	70
266	20240516	150400	287450437	918	917	918	917	50
267	20240516	150300	287404538	918	918	918	918	0
268	20240516	150200	287404538	918	917	918	917	85
269	20240516	150100	287326514	918	918	918	918	0
270	20240516	150000	287326514	918	918	918	918	0
271	20240516	145900	287326514	918	918	918	918	1
272	20240516	145800	287325596	914	914	914	914	0
273	20240516	145700	287325596	914	917	918	914	274
274	20240516	145600	287074383	914	914	914	914	0
275	20240516	145500	287074383	914	914	914	914	292
276	20240516	145400	286807495	916	915	917	915	5321
277	20240516	145300	281931139	916	916	916	916	8
278	20240516	145200	281923811	916	916	916	916	0
279	20240516	145100	281923811	916	916	916	916	357
280	20240516	145000	281596799	916	916	916	916	0
281	20240516	144900	281596799	916	915	916	915	100
282	20240516	144800	281505259	915	915	915	915	0
283	20240516	144700	281505259	915	915	915	915	0
284	20240516	144600	281505259	915	915	915	915	630
285	20240516	144500	280928809	914	915	915	914	1154
286	20240516	144400	279873099	915	915	915	915	0
287	20240516	144300	279873099	915	915	915	915	1
288	20240516	144200	279872184	913	913	913	913	0
289	20240516	144100	279872184	913	913	913	913	99
290	20240516	144000	279781797	913	913	913	913	31
291	20240516	143900	279753494	912	912	912	912	4564
292	20240516	143800	275591126	910	912	912	910	3532
293	20240516	143700	272373513	914	914	914	914	0
294	20240516	143600	272373513	914	914	914	914	316
295	20240516	143500	272084689	914	914	914	914	0
296	20240516	143400	272084689	914	914	914	914	0
297	20240516	143300	272084689	914	914	914	914	476
298	20240516	143200	271649625	912	912	912	912	0
299	20240516	143100	271649625	912	912	912	912	2100
300	20240516	143000	269734425	914	914	914	914	0
301	20240516	142900	269734425	914	914	914	914	0
302	20240516	142800	269734425	914	914	914	914	1
303	20240516	142700	269733511	914	914	914	914	1
304	20240516	142600	269732597	912	912	912	912	256
305	20240516	142500	269499125	912	912	912	912	491
306	20240516	142400	269051333	913	913	913	913	1000
307	20240516	142300	268138333	915	915	915	915	0
308	20240516	142200	268138333	915	915	915	915	0
309	20240516	142100	268138333	915	915	915	915	0
310	20240516	142000	268138333	915	915	915	915	1600
311	20240516	141900	266674333	915	915	915	915	0
312	20240516	141800	266674333	915	915	915	915	0
313	20240516	141700	266674333	915	915	915	915	0
314	20240516	141600	266674333	915	915	915	915	0
315	20240516	141500	266674333	915	915	915	915	100
316	20240516	141400	266582833	915	915	915	915	0
317	20240516	141300	266582833	915	915	915	915	1
318	20240516	141200	266581918	912	912	912	912	0
319	20240516	141100	266581918	912	912	912	912	2026
320	20240516	141000	264734206	912	912	912	912	100
321	20240516	140900	264643006	911	911	911	911	0
322	20240516	140800	264643006	911	911	911	911	0
323	20240516	140700	264643006	911	911	911	911	0
324	20240516	140600	264643006	911	911	911	911	0
325	20240516	140500	264643006	911	911	911	911	5343
326	20240516	140400	259775533	915	915	915	915	0
327	20240516	140300	259775533	915	915	915	915	100
328	20240516	140200	259684033	915	913	915	913	4250
329	20240516	140100	255799533	912	912	912	912	260
330	20240516	140000	255562413	913	913	913	913	2
331	20240516	135900	255560587	914	914	914	914	6
332	20240516	135800	255555103	914	914	914	914	0
333	20240516	135700	255555103	914	914	914	914	0
334	20240516	135600	255555103	914	914	914	914	0
335	20240516	135500	255555103	914	914	914	914	0
336	20240516	135400	255555103	914	914	914	914	0
337	20240516	135300	255555103	914	914	914	914	0
338	20240516	135200	255555103	914	912	914	912	91
339	20240516	135100	255472109	912	912	912	912	0
340	20240516	135000	255472109	912	912	912	912	50
341	20240516	134900	255426509	912	912	912	912	145
342	20240516	134800	255294269	914	914	914	914	0
343	20240516	134700	255294269	914	914	914	914	0
344	20240516	134600	255294269	914	914	914	914	0
345	20240516	134500	255294269	914	914	914	914	2000
346	20240516	134400	253466269	914	914	914	914	0
347	20240516	134300	253466269	914	913	914	913	28
348	20240516	134200	253440700	914	914	914	914	0
349	20240516	134100	253440700	914	914	914	914	1
350	20240516	134000	253439786	913	913	913	913	0
351	20240516	133900	253439786	913	912	913	912	207
352	20240516	133800	253250802	914	914	914	914	0
353	20240516	133700	253250802	914	914	914	914	1
354	20240516	133600	253249888	913	913	913	912	6007
355	20240516	133500	247771004	913	913	913	913	0
356	20240516	133400	247771004	913	913	913	913	0
357	20240516	133300	247771004	913	913	913	913	0
358	20240516	133200	247771004	913	913	913	913	0
359	20240516	133100	247771004	913	913	913	913	20
360	20240516	133000	247752744	915	915	915	915	0
361	20240516	132900	247752744	915	915	915	915	0
362	20240516	132800	247752744	915	915	915	915	0
363	20240516	132700	247752744	915	915	915	915	0
364	20240516	132600	247752744	915	915	915	915	0
365	20240516	132500	247752744	915	915	915	915	0
366	20240516	132400	247752744	915	912	915	912	205
367	20240516	132300	247565781	915	915	915	915	0
368	20240516	132200	247565781	915	915	915	915	1
369	20240516	132100	247564866	913	915	915	913	121
370	20240516	132000	247454391	913	913	913	913	20
371	20240516	131900	247436131	915	915	915	915	0
372	20240516	131800	247436131	915	915	915	915	0
373	20240516	131700	247436131	915	915	915	915	0
374	20240516	131600	247436131	915	915	915	915	0
375	20240516	131500	247436131	915	915	915	915	22
376	20240516	131400	247416001	916	916	916	916	500
377	20240516	131300	246958001	916	916	916	916	0
378	20240516	131200	246958001	916	916	916	916	0
379	20240516	131100	246958001	916	916	916	916	1
380	20240516	131000	246957085	913	913	916	913	212
381	20240516	130900	246763523	913	913	913	913	100
382	20240516	130800	246672223	916	916	916	916	0
383	20240516	130700	246672223	916	916	916	916	67
384	20240516	130600	246610851	916	916	916	916	0
385	20240516	130500	246610851	916	916	916	916	0
386	20240516	130400	246610851	916	916	916	916	1
387	20240516	130300	246609935	913	913	913	913	0
388	20240516	130200	246609935	913	913	913	913	1398
389	20240516	130100	245333561	912	912	912	912	2
390	20240516	130000	245331737	912	912	912	912	0
391	20240516	125900	245331737	912	912	912	912	0
392	20240516	125800	245331737	912	913	913	912	116
393	20240516	125700	245225845	914	914	914	914	0
394	20240516	125600	245225845	914	912	914	912	102
395	20240516	125500	245132620	913	913	913	913	600
396	20240516	125400	244584820	913	913	913	913	10
397	20240516	125300	244575690	914	914	914	914	1
398	20240516	125200	244574776	912	912	912	912	0
399	20240516	125100	244574776	912	912	912	912	20
400	20240516	125000	244556536	915	915	915	915	100
401	20240516	124900	244465036	915	913	915	913	862
402	20240516	124800	243678028	915	913	915	913	254
403	20240516	124700	243445908	913	914	914	913	7
404	20240516	124600	243439515	914	914	914	914	499
405	20240516	124500	242983429	915	915	915	915	1
406	20240516	124400	242982514	915	915	915	915	1
407	20240516	124300	242981599	912	915	915	912	1251
408	20240516	124200	241839568	915	915	915	915	1
409	20240516	124100	241838653	913	913	913	913	0
410	20240516	124000	241838653	913	913	913	913	20
411	20240516	123900	241820393	913	914	914	913	3
412	20240516	123800	241817653	914	914	914	914	200
413	20240516	123700	241634853	914	914	914	914	0
414	20240516	123600	241634853	914	915	915	912	25
415	20240516	123500	241612048	912	911	912	911	373
416	20240516	123400	241271877	912	912	912	912	4
417	20240516	123300	241268229	912	912	912	912	0
418	20240516	123200	241268229	912	912	912	912	0
419	20240516	123100	241268229	912	912	912	912	104
420	20240516	123000	241173381	913	913	913	913	1
421	20240516	122900	241172468	913	917	917	913	5
422	20240516	122800	241167897	914	914	917	914	4
423	20240516	122700	241164238	917	914	918	911	1102
424	20240516	122600	240159894	914	914	918	914	31
425	20240516	122500	240131444	914	914	914	914	1
426	20240516	122400	240130530	918	918	918	918	3
427	20240516	122300	240127776	914	914	918	914	7
428	20240516	122200	240121374	914	918	918	914	16
429	20240516	122100	240106690	918	918	918	912	649
430	20240516	122000	239514790	913	913	913	913	1
431	20240516	121900	239513877	919	919	919	919	0
432	20240516	121800	239513877	919	919	919	919	0
433	20240516	121700	239513877	919	919	919	919	0
434	20240516	121600	239513877	919	919	919	919	3
435	20240516	121500	239511120	919	912	919	912	111
436	20240516	121400	239409881	912	913	913	912	102
437	20240516	121300	239316807	913	913	913	913	0
438	20240516	121200	239316807	913	913	913	913	0
439	20240516	121100	239316807	913	913	913	913	1
440	20240516	121000	239315894	912	912	912	912	129
441	20240516	120900	239198246	912	912	912	912	1
442	20240516	120800	239197334	912	912	912	912	1
443	20240516	120700	239196422	913	913	913	913	6111
444	20240516	120600	233617079	914	914	914	914	1
445	20240516	120500	233616165	914	914	914	914	0
446	20240516	120400	233616165	914	914	914	914	1
447	20240516	120300	233615251	919	919	919	919	0
448	20240516	120200	233615251	919	919	919	919	1
449	20240516	120100	233614332	914	914	914	914	53
450	20240516	120000	233565890	915	915	915	915	11
451	20240516	115900	233555825	914	914	914	914	3
452	20240516	115800	233553083	918	919	919	918	2
453	20240516	115700	233551246	919	919	919	919	1
454	20240516	115600	233550327	919	919	919	919	0
455	20240516	115500	233550327	919	919	919	919	0
456	20240516	115400	233550327	919	919	919	919	0
457	20240516	115300	233550327	919	919	919	913	7
458	20240516	115200	233543924	915	914	915	914	302
459	20240516	115100	233267895	913	910	913	910	15091
460	20240516	115000	219495812	913	910	913	910	5
461	20240516	114900	219491250	908	910	910	908	2820
462	20240516	114800	216929690	910	910	910	910	0
463	20240516	114700	216929690	910	910	910	910	0
464	20240516	114600	216929690	910	910	910	910	1
465	20240516	114500	216928780	908	909	909	908	1878
466	20240516	114400	215221972	909	910	910	909	160
467	20240516	114300	215076432	910	910	910	910	4
468	20240516	114200	215072792	911	911	911	911	15
469	20240516	114100	215059127	909	911	911	909	1004
470	20240516	114000	214146483	913	911	913	910	3008
471	20240516	113900	211409185	911	911	911	910	1321
472	20240516	113800	210207064	911	911	911	911	1625
473	20240516	113700	208726689	911	911	911	911	997
474	20240516	113600	207818422	911	911	911	911	1
475	20240516	113500	207817511	909	909	909	909	9
476	20240516	113400	207809330	909	909	909	909	1
477	20240516	113300	207808421	913	913	913	913	0
478	20240516	113200	207808421	913	913	913	913	7
479	20240516	113100	207802030	914	914	914	914	0
480	20240516	113000	207802030	914	914	914	914	0
481	20240516	112900	207802030	914	914	914	914	0
482	20240516	112800	207802030	914	914	914	914	0
483	20240516	112700	207802030	914	914	914	914	0
484	20240516	112600	207802030	914	914	914	914	0
485	20240516	112500	207802030	914	913	914	910	77174
486	20240516	112400	137512763	913	913	913	913	0
487	20240516	112300	137512763	913	913	913	913	0
488	20240516	112200	137512763	913	913	913	913	430
489	20240516	112100	137120173	914	914	914	914	1798
490	20240516	112000	135476801	915	915	915	915	0
491	20240516	111900	135476801	915	915	915	915	173
492	20240516	111800	135318506	919	919	919	919	3
493	20240516	111700	135315749	919	919	919	919	0
494	20240516	111600	135315749	919	919	919	919	6
495	20240516	111500	135310235	914	914	914	914	2500
496	20240516	111400	133025235	919	919	919	919	2
497	20240516	111300	133023397	919	919	919	919	0
498	20240516	111200	133023397	919	919	919	919	0
499	20240516	111100	133023397	919	919	919	919	2
500	20240516	111000	133021559	919	919	919	919	0
501	20240516	110900	133021559	919	918	919	918	108
502	20240516	110800	132922353	919	919	919	919	0
503	20240516	110700	132922353	919	919	919	919	1
504	20240516	110600	132921434	916	920	920	916	481
505	20240516	110500	132480834	915	915	920	915	390
506	20240516	110400	132123882	915	915	915	915	1
507	20240516	110300	132122967	915	915	915	915	0
508	20240516	110200	132122967	915	915	915	915	0
509	20240516	110100	132122967	915	915	915	915	1033
510	20240516	110000	131177772	915	915	915	915	21
511	20240516	105900	131158557	915	915	915	915	0
512	20240516	105800	131158557	915	915	915	915	234
513	20240516	105700	130944447	915	915	915	915	4787
514	20240516	105600	126564342	916	915	916	915	55
515	20240516	105500	126514012	915	915	915	915	1
516	20240516	105400	126513097	915	915	915	915	2
517	20240516	105300	126511267	920	920	920	920	30
518	20240516	105200	126483667	920	920	920	920	0
519	20240516	105100	126483667	920	920	920	920	5
520	20240516	105000	126479067	920	916	920	916	141
521	20240516	104900	126349903	915	915	915	915	0
522	20240516	104800	126349903	915	915	915	915	195
523	20240516	104700	126171478	915	916	920	915	654
524	20240516	104600	125572415	920	920	920	920	500
525	20240516	104500	125112415	920	920	920	920	0
526	20240516	104400	125112415	920	920	920	920	2
527	20240516	104300	125110575	920	916	920	916	7
528	20240516	104200	125104151	920	921	921	920	2
529	20240516	104100	125102310	914	921	921	914	1620
530	20240516	104000	123621553	921	921	921	921	1
531	20240516	103900	123620632	914	921	921	914	1239
532	20240516	103800	122488172	921	921	921	921	2
533	20240516	103700	122486330	914	914	914	914	100
534	20240516	103600	122394930	921	914	921	914	301
535	20240516	103500	122119809	914	921	921	914	19
536	20240516	103400	122102380	921	914	921	914	1226
537	20240516	103300	120977771	920	915	920	915	900
538	20240516	103200	120153295	915	915	915	915	240
539	20240516	103100	119933695	916	916	916	916	0
540	20240516	103000	119933695	916	916	916	916	1
541	20240516	102900	119932779	916	916	916	916	257
542	20240516	102800	119697367	916	915	916	915	309
543	20240516	102700	119414523	916	916	916	916	0
544	20240516	102600	119414523	916	916	916	916	2
545	20240516	102500	119412691	918	918	918	918	0
546	20240516	102400	119412691	918	918	918	918	0
547	20240516	102300	119412691	918	918	918	918	0
548	20240516	102200	119412691	918	918	918	918	0
549	20240516	102100	119412691	918	915	918	915	423
550	20240516	102000	119025643	915	915	915	915	0
551	20240516	101900	119025643	915	915	915	915	110
552	20240516	101800	118924993	915	915	915	915	0
553	20240516	101700	118924993	915	915	915	915	1821
554	20240516	101600	117258778	915	915	915	915	582
555	20240516	101500	116726248	915	915	915	915	7833
556	20240516	101400	109559053	916	916	916	916	4040
557	20240516	101300	105858413	919	919	919	919	1
558	20240516	101200	105857494	919	917	919	917	201
559	20240516	101100	105673175	919	919	919	919	1
560	20240516	101000	105672256	920	920	920	920	0
561	20240516	100900	105672256	920	920	920	920	0
562	20240516	100800	105672256	920	918	920	918	1602
563	20240516	100700	104201618	916	918	918	916	58
564	20240516	100600	104148488	918	920	920	916	10218
565	20240516	100500	94773504	918	921	921	918	2058
566	20240516	100400	92883347	919	921	921	919	904
567	20240516	100300	92052569	921	920	921	919	269
568	20240516	100200	91805238	922	921	922	921	5244
569	20240516	100100	86975513	922	922	922	922	14
570	20240516	100000	86962605	922	922	922	922	3
571	20240516	095900	86959839	919	921	922	919	1396
572	20240516	095800	85674392	920	919	920	919	824
573	20240516	095700	84916711	920	920	920	920	2
574	20240516	095600	84914871	920	920	920	919	226
575	20240516	095500	84706971	919	919	919	919	9
576	20240516	095400	84698700	919	919	919	919	341
577	20240516	095300	84385321	919	919	919	919	0
578	20240516	095200	84385321	919	919	919	919	0
579	20240516	095100	84385321	919	919	919	919	12590
580	20240516	095000	72815111	919	919	919	919	0
581	20240516	094900	72815111	919	920	920	919	650
582	20240516	094800	72217161	921	921	921	921	0
583	20240516	094700	72217161	921	921	921	921	362
584	20240516	094600	71883759	921	921	921	921	2
585	20240516	094500	71881917	921	921	921	921	4
586	20240516	094400	71878233	920	921	921	920	5513
587	20240516	094300	66801273	921	921	921	921	0
588	20240516	094200	66801273	921	921	921	921	0
589	20240516	094100	66801273	921	920	921	920	749
590	20240516	094000	66112158	920	920	920	920	2
591	20240516	093900	66110318	920	920	920	920	1000
592	20240516	093800	65190318	920	920	920	920	8
593	20240516	093700	65182958	920	921	921	920	1629
594	20240516	093600	63684273	921	920	921	920	600
595	20240516	093500	63132272	921	920	921	920	2477
596	20240516	093400	60853431	920	920	920	920	833
597	20240516	093300	60087071	921	921	921	921	1
598	20240516	093200	60086150	921	921	921	921	46
599	20240516	093100	60043784	921	921	921	921	0
600	20240516	093000	60043784	921	921	921	921	1972
601	20240516	092900	58227572	921	921	922	921	220
602	20240516	092800	58024852	921	923	923	921	487
603	20240516	092700	57575353	924	924	924	924	0
604	20240516	092600	57575353	924	924	924	924	54
605	20240516	092500	57525457	921	923	923	921	3451
606	20240516	092400	54346809	924	925	925	924	201
607	20240516	092300	54161084	926	926	926	926	0
608	20240516	092200	54161084	926	926	926	926	0
609	20240516	092100	54161084	926	921	926	921	208
610	20240516	092000	53969016	921	920	921	920	501
611	20240516	091900	53508095	921	926	926	921	1514
612	20240516	091800	52113686	926	925	926	925	501
613	20240516	091700	51650260	921	922	926	921	1838
614	20240516	091600	49956666	926	927	927	925	6249
615	20240516	091500	44166225	927	924	927	921	7598
616	20240516	091400	37124248	924	923	926	923	2025
617	20240516	091300	35254466	923	923	923	923	3080
618	20240516	091200	32411626	926	920	926	919	2013
619	20240516	091100	30555682	924	924	924	924	520
620	20240516	091000	30075202	924	927	927	920	5395
621	20240516	090900	25101307	922	928	928	922	642
622	20240516	090800	24505561	921	930	931	921	186
623	20240516	090700	24332652	921	922	922	920	4612
624	20240516	090600	20086808	922	920	922	920	654
625	20240516	090500	19484820	920	932	932	920	4322
626	20240516	090400	15496773	932	931	932	931	744
627	20240516	090300	14803891	932	925	938	919	9955
628	20240516	090200	5544316	924	920	924	920	2843
629	20240516	090100	2919878	916	916	916	916	260
630	20240516	090000	2681718	916	912	916	912	2939