KissMeData/331520/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210800	185084109	920	920	920	920	6302
3	20240513	210700	185084109	920	920	920	920	0
4	20240513	210600	185084109	920	920	920	920	0
5	20240513	210500	185084109	920	920	920	920	0
6	20240513	210400	185084109	920	920	920	920	0
7	20240513	210300	185084109	920	920	920	920	0
8	20240513	210200	185084109	920	920	920	920	0
9	20240513	210100	185084109	920	920	920	920	0
10	20240513	210000	185084109	920	920	920	920	0
11	20240513	205900	185084109	920	920	920	920	0
12	20240513	205800	185084109	920	920	920	920	0
13	20240513	205700	185084109	920	920	920	920	0
14	20240513	205600	185084109	920	920	920	920	0
15	20240513	205500	185084109	920	920	920	920	0
16	20240513	205400	185084109	920	920	920	920	0
17	20240513	205300	185084109	920	920	920	920	0
18	20240513	205200	185084109	920	920	920	920	0
19	20240513	205100	185084109	920	920	920	920	0
20	20240513	205000	185084109	920	920	920	920	0
21	20240513	204900	185084109	920	920	920	920	0
22	20240513	204800	185084109	920	920	920	920	0
23	20240513	204700	185084109	920	920	920	920	0
24	20240513	204600	185084109	920	920	920	920	0
25	20240513	204500	185084109	920	920	920	920	0
26	20240513	204400	185084109	920	920	920	920	0
27	20240513	204300	185084109	920	920	920	920	0
28	20240513	204200	185084109	920	920	920	920	0
29	20240513	204100	185084109	920	920	920	920	0
30	20240513	204000	185084109	920	920	920	920	0
31	20240513	203900	185084109	920	920	920	920	0
32	20240513	203800	185084109	920	920	920	920	6302
33	20240513	203700	185084109	920	920	920	920	0
34	20240513	203600	185084109	920	920	920	920	0
35	20240513	203500	185084109	920	920	920	920	0
36	20240513	203400	185084109	920	920	920	920	0
37	20240513	203300	185084109	920	920	920	920	0
38	20240513	203200	185084109	920	920	920	920	0
39	20240513	203100	185084109	920	920	920	920	0
40	20240513	203000	185084109	920	920	920	920	0
41	20240513	202900	185084109	920	920	920	920	0
42	20240513	202800	185084109	920	920	920	920	0
43	20240513	202700	185084109	920	920	920	920	0
44	20240513	202600	185084109	920	920	920	920	0
45	20240513	202500	185084109	920	920	920	920	0
46	20240513	202400	185084109	920	920	920	920	0
47	20240513	202300	185084109	920	920	920	920	0
48	20240513	202200	185084109	920	920	920	920	0
49	20240513	202100	185084109	920	920	920	920	0
50	20240513	202000	185084109	920	920	920	920	0
51	20240513	201900	185084109	920	920	920	920	0
52	20240513	201800	185084109	920	920	920	920	0
53	20240513	201700	185084109	920	920	920	920	0
54	20240513	201600	185084109	920	920	920	920	0
55	20240513	201500	185084109	920	920	920	920	0
56	20240513	201400	185084109	920	920	920	920	0
57	20240513	201300	185084109	920	920	920	920	0
58	20240513	201200	185084109	920	920	920	920	0
59	20240513	201100	185084109	920	920	920	920	0
60	20240513	201000	185084109	920	920	920	920	0
61	20240513	200900	185084109	920	920	920	920	0
62	20240513	200800	185084109	920	920	920	920	6302
63	20240513	200700	185084109	920	920	920	920	0
64	20240513	200600	185084109	920	920	920	920	0
65	20240513	200500	185084109	920	920	920	920	0
66	20240513	200400	185084109	920	920	920	920	0
67	20240513	200300	185084109	920	920	920	920	0
68	20240513	200200	185084109	920	920	920	920	0
69	20240513	200100	185084109	920	920	920	920	0
70	20240513	200000	185084109	920	920	920	920	0
71	20240513	195900	185084109	920	920	920	920	0
72	20240513	195800	185084109	920	920	920	920	0
73	20240513	195700	185084109	920	920	920	920	0
74	20240513	195600	185084109	920	920	920	920	0
75	20240513	195500	185084109	920	920	920	920	0
76	20240513	195400	185084109	920	920	920	920	0
77	20240513	195300	185084109	920	920	920	920	0
78	20240513	195200	185084109	920	920	920	920	0
79	20240513	195100	185084109	920	920	920	920	0
80	20240513	195000	185084109	920	920	920	920	0
81	20240513	194900	185084109	920	920	920	920	0
82	20240513	194800	185084109	920	920	920	920	0
83	20240513	194700	185084109	920	920	920	920	0
84	20240513	194600	185084109	920	920	920	920	0
85	20240513	194500	185084109	920	920	920	920	0
86	20240513	194400	185084109	920	920	920	920	0
87	20240513	194300	185084109	920	920	920	920	0
88	20240513	194200	185084109	920	920	920	920	0
89	20240513	194100	185084109	920	920	920	920	0
90	20240513	194000	185084109	920	920	920	920	0
91	20240513	193900	185084109	920	920	920	920	0
92	20240513	193800	185084109	920	920	920	920	6302
93	20240513	193700	185084109	920	920	920	920	0
94	20240513	193600	185084109	920	920	920	920	0
95	20240513	193500	185084109	920	920	920	920	0
96	20240513	193400	185084109	920	920	920	920	0
97	20240513	193300	185084109	920	920	920	920	0
98	20240513	193200	185084109	920	920	920	920	0
99	20240513	193100	185084109	920	920	920	920	0
100	20240513	193000	185084109	920	920	920	920	0
101	20240513	192900	185084109	920	920	920	920	0
102	20240513	192800	185084109	920	920	920	920	0
103	20240513	192700	185084109	920	920	920	920	0
104	20240513	192600	185084109	920	920	920	920	0
105	20240513	192500	185084109	920	920	920	920	0
106	20240513	192400	185084109	920	920	920	920	0
107	20240513	192300	185084109	920	920	920	920	0
108	20240513	192200	185084109	920	920	920	920	0
109	20240513	192100	185084109	920	920	920	920	0
110	20240513	192000	185084109	920	920	920	920	0
111	20240513	191900	185084109	920	920	920	920	0
112	20240513	191800	185084109	920	920	920	920	0
113	20240513	191700	185084109	920	920	920	920	0
114	20240513	191600	185084109	920	920	920	920	0
115	20240513	191500	185084109	920	920	920	920	0
116	20240513	191400	185084109	920	920	920	920	0
117	20240513	191300	185084109	920	920	920	920	0
118	20240513	191200	185084109	920	920	920	920	0
119	20240513	191100	185084109	920	920	920	920	0
120	20240513	191000	185084109	920	920	920	920	0
121	20240513	190900	185084109	920	920	920	920	0
122	20240513	190800	185084109	920	920	920	920	6302
123	20240513	190700	185084109	920	920	920	920	0
124	20240513	190600	185084109	920	920	920	920	0
125	20240513	190500	185084109	920	920	920	920	0
126	20240513	190400	185084109	920	920	920	920	0
127	20240513	190300	185084109	920	920	920	920	0
128	20240513	190200	185084109	920	920	920	920	0
129	20240513	190100	185084109	920	920	920	920	0
130	20240513	190000	185084109	920	920	920	920	0
131	20240513	185900	185084109	920	920	920	920	0
132	20240513	185800	185084109	920	920	920	920	0
133	20240513	185700	185084109	920	920	920	920	0
134	20240513	185600	185084109	920	920	920	920	0
135	20240513	185500	185084109	920	920	920	920	0
136	20240513	185400	185084109	920	920	920	920	0
137	20240513	185300	185084109	920	920	920	920	0
138	20240513	185200	185084109	920	920	920	920	0
139	20240513	185100	185084109	920	920	920	920	0
140	20240513	185000	185084109	920	920	920	920	0
141	20240513	184900	185084109	920	920	920	920	0
142	20240513	184800	185084109	920	920	920	920	0
143	20240513	184700	185084109	920	920	920	920	0
144	20240513	184600	185084109	920	920	920	920	0
145	20240513	184500	185084109	920	920	920	920	0
146	20240513	184400	185084109	920	920	920	920	0
147	20240513	184300	185084109	920	920	920	920	0
148	20240513	184200	185084109	920	920	920	920	0
149	20240513	184100	185084109	920	920	920	920	0
150	20240513	184000	185084109	920	920	920	920	0
151	20240513	183900	185084109	920	920	920	920	0
152	20240513	183800	185084109	920	920	920	920	6302
153	20240513	183700	185084109	920	920	920	920	0
154	20240513	183600	185084109	920	920	920	920	0
155	20240513	183500	185084109	920	920	920	920	0
156	20240513	183400	185084109	920	920	920	920	0
157	20240513	183300	185084109	920	920	920	920	0
158	20240513	183200	185084109	920	920	920	920	0
159	20240513	183100	185084109	920	920	920	920	0
160	20240513	183000	185084109	920	920	920	920	0
161	20240513	182900	185084109	920	920	920	920	0
162	20240513	182800	185084109	920	920	920	920	0
163	20240513	182700	185084109	920	920	920	920	0
164	20240513	182600	185084109	920	920	920	920	0
165	20240513	182500	185084109	920	920	920	920	0
166	20240513	182400	185084109	920	920	920	920	0
167	20240513	182300	185084109	920	920	920	920	0
168	20240513	182200	185084109	920	920	920	920	0
169	20240513	182100	185084109	920	920	920	920	0
170	20240513	182000	185084109	920	920	920	920	0
171	20240513	181900	185084109	920	920	920	920	0
172	20240513	181800	185084109	920	920	920	920	0
173	20240513	181700	185084109	920	920	920	920	0
174	20240513	181600	185084109	920	920	920	920	0
175	20240513	181500	185084109	920	920	920	920	0
176	20240513	181400	185084109	920	920	920	920	0
177	20240513	181300	185084109	920	920	920	920	0
178	20240513	181200	185084109	920	920	920	920	0
179	20240513	181100	185084109	920	920	920	920	0
180	20240513	181000	185084109	920	920	920	920	0
181	20240513	180900	185084109	920	920	920	920	0
182	20240513	180800	185084109	920	920	920	920	6302
183	20240513	180700	185084109	920	920	920	920	0
184	20240513	180600	185084109	920	920	920	920	0
185	20240513	180500	185084109	920	920	920	920	0
186	20240513	180400	185084109	920	920	920	920	0
187	20240513	180300	185084109	920	920	920	920	0
188	20240513	180200	185084109	920	920	920	920	0
189	20240513	180100	185084109	920	920	920	920	0
190	20240513	180000	185084109	920	920	920	920	0
191	20240513	175900	185084109	920	920	920	920	0
192	20240513	175800	185084109	920	920	920	920	0
193	20240513	175700	185084109	920	920	920	920	0
194	20240513	175600	185084109	920	920	920	920	0
195	20240513	175500	185084109	920	920	920	920	0
196	20240513	175400	185084109	920	920	920	920	0
197	20240513	175300	185084109	920	920	920	920	0
198	20240513	175200	185084109	920	920	920	920	0
199	20240513	175100	185084109	920	920	920	920	0
200	20240513	175000	185084109	920	920	920	920	0
201	20240513	174900	185084109	920	920	920	920	0
202	20240513	174800	185084109	920	920	920	920	0
203	20240513	174700	185084109	920	920	920	920	0
204	20240513	174600	185084109	920	920	920	920	0
205	20240513	174500	185084109	920	920	920	920	0
206	20240513	174400	185084109	920	920	920	920	0
207	20240513	174300	185084109	920	920	920	920	0
208	20240513	174200	185084109	920	920	920	920	0
209	20240513	174100	185084109	920	920	920	920	0
210	20240513	174000	185084109	920	920	920	920	0
211	20240513	173900	185084109	920	920	920	920	0
212	20240513	173800	185084109	920	920	920	920	6302
213	20240513	173700	185084109	920	920	920	920	0
214	20240513	173600	185084109	920	920	920	920	0
215	20240513	173500	185084109	920	920	920	920	0
216	20240513	173400	185084109	920	920	920	920	0
217	20240513	173300	185084109	920	920	920	920	0
218	20240513	173200	185084109	920	920	920	920	0
219	20240513	173100	185084109	920	920	920	920	0
220	20240513	173000	185084109	920	920	920	920	0
221	20240513	172900	185084109	920	920	920	920	0
222	20240513	172800	185084109	920	920	920	920	0
223	20240513	172700	185084109	920	920	920	920	0
224	20240513	172600	185084109	920	920	920	920	0
225	20240513	172500	185084109	920	920	920	920	0
226	20240513	172400	185084109	920	920	920	920	0
227	20240513	172300	185084109	920	920	920	920	0
228	20240513	172200	185084109	920	920	920	920	0
229	20240513	172100	185084109	920	920	920	920	0
230	20240513	172000	185084109	920	920	920	920	0
231	20240513	171900	185084109	920	920	920	920	0
232	20240513	171800	185084109	920	920	920	920	0
233	20240513	171700	185084109	920	920	920	920	0
234	20240513	171600	185084109	920	920	920	920	0
235	20240513	171500	185084109	920	920	920	920	0
236	20240513	171400	185084109	920	920	920	920	0
237	20240513	171300	185084109	920	920	920	920	0
238	20240513	171200	185084109	920	920	920	920	0
239	20240513	171100	185084109	920	920	920	920	0
240	20240513	171000	185084109	920	920	920	920	0
241	20240513	170900	185084109	920	920	920	920	0
242	20240513	170800	185084109	920	920	920	920	6302
243	20240513	170700	185084109	920	920	920	920	0
244	20240513	170600	185084109	920	920	920	920	0
245	20240513	170500	185084109	920	920	920	920	0
246	20240513	170400	185084109	920	920	920	920	0
247	20240513	170300	185084109	920	920	920	920	0
248	20240513	170200	185084109	920	920	920	920	0
249	20240513	170100	185084109	920	920	920	920	0
250	20240513	170000	185084109	920	920	920	920	0
251	20240513	165900	185084109	920	920	920	920	0
252	20240513	165800	185084109	920	920	920	920	0
253	20240513	165700	185084109	920	920	920	920	0
254	20240513	165600	185084109	920	920	920	920	0
255	20240513	165500	185084109	920	920	920	920	0
256	20240513	165400	185084109	920	920	920	920	0
257	20240513	165300	185084109	920	920	920	920	0
258	20240513	165200	185084109	920	920	920	920	0
259	20240513	165100	185084109	920	920	920	920	0
260	20240513	165000	185084109	920	920	920	920	0
261	20240513	164900	185084109	920	920	920	920	0
262	20240513	164800	185084109	920	920	920	920	0
263	20240513	164700	185084109	920	920	920	920	0
264	20240513	164600	185084109	920	920	920	920	0
265	20240513	164500	185084109	920	920	920	920	0
266	20240513	164400	185084109	920	920	920	920	0
267	20240513	164300	185084109	920	920	920	920	0
268	20240513	164200	185084109	920	920	920	920	0
269	20240513	164100	185084109	920	920	920	920	0
270	20240513	164000	185084109	920	920	920	920	0
271	20240513	163900	185084109	920	920	920	920	0
272	20240513	163800	185084109	920	920	920	920	6302
273	20240513	163700	185084109	920	920	920	920	0
274	20240513	163600	185084109	920	920	920	920	0
275	20240513	163500	185084109	920	920	920	920	0
276	20240513	163400	185084109	920	920	920	920	0
277	20240513	163300	185084109	920	920	920	920	0
278	20240513	163200	185084109	920	920	920	920	0
279	20240513	163100	185084109	920	920	920	920	0
280	20240513	163000	185084109	920	920	920	920	0
281	20240513	162900	185084109	920	920	920	920	0
282	20240513	162800	185084109	920	920	920	920	0
283	20240513	162700	185084109	920	920	920	920	0
284	20240513	162600	185084109	920	920	920	920	0
285	20240513	162500	185084109	920	920	920	920	0
286	20240513	162400	185084109	920	920	920	920	0
287	20240513	162300	185084109	920	920	920	920	0
288	20240513	162200	185084109	920	920	920	920	0
289	20240513	162100	185084109	920	920	920	920	0
290	20240513	162000	185084109	920	920	920	920	0
291	20240513	161900	185084109	920	920	920	920	0
292	20240513	161800	185084109	920	920	920	920	0
293	20240513	161700	185084109	920	920	920	920	0
294	20240513	161600	185084109	920	920	920	920	0
295	20240513	161500	185084109	920	920	920	920	0
296	20240513	161400	185084109	920	920	920	920	0
297	20240513	161300	185084109	920	920	920	920	0
298	20240513	161200	185084109	920	920	920	920	0
299	20240513	161100	185084109	920	920	920	920	0
300	20240513	161000	185084109	920	920	920	920	0
301	20240513	160900	185084109	920	920	920	920	0
302	20240513	160800	185084109	920	920	920	920	6302
303	20240513	160700	185084109	920	920	920	920	0
304	20240513	160600	185084109	920	920	920	920	0
305	20240513	160500	185084109	920	920	920	920	0
306	20240513	160400	185084109	920	920	920	920	0
307	20240513	160300	185084109	920	920	920	920	0
308	20240513	160200	185084109	920	920	920	920	0
309	20240513	160100	185084109	920	920	920	920	0
310	20240513	160000	185084109	920	920	920	920	0
311	20240513	155900	185084109	920	920	920	920	0
312	20240513	155800	185084109	920	920	920	920	0
313	20240513	155700	185084109	920	920	920	920	0
314	20240513	155600	185084109	920	920	920	920	0
315	20240513	155500	185084109	920	920	920	920	0
316	20240513	155400	185084109	920	920	920	920	0
317	20240513	155300	185084109	920	920	920	920	0
318	20240513	155200	185084109	920	920	920	920	0
319	20240513	155100	185084109	920	920	920	920	0
320	20240513	155000	185084109	920	920	920	920	0
321	20240513	154900	185084109	920	920	920	920	0
322	20240513	154800	185084109	920	920	920	920	0
323	20240513	154700	185084109	920	920	920	920	0
324	20240513	154600	185084109	920	920	920	920	0
325	20240513	154500	185084109	920	920	920	920	0
326	20240513	154400	185084109	920	920	920	920	0
327	20240513	154300	185084109	920	920	920	920	0
328	20240513	154200	185084109	920	920	920	920	0
329	20240513	154100	185084109	920	920	920	920	0
330	20240513	154000	185084109	920	920	920	920	0
331	20240513	153900	185084109	920	920	920	920	0
332	20240513	153800	185084109	920	920	920	920	6302
333	20240513	153700	185084109	920	920	920	920	0
334	20240513	153600	185084109	920	920	920	920	0
335	20240513	153500	185084109	920	920	920	920	0
336	20240513	153400	185084109	920	920	920	920	0
337	20240513	153300	185084109	920	920	920	920	0
338	20240513	153200	185084109	920	920	920	920	0
339	20240513	153100	185084109	920	920	920	920	0
340	20240513	153000	185084109	920	920	920	920	6302
341	20240513	152900	179286269	917	917	917	917	0
342	20240513	152800	179286269	917	917	917	917	0
343	20240513	152700	179286269	917	917	917	917	0
344	20240513	152600	179286269	917	917	917	917	0
345	20240513	152500	179286269	917	917	917	917	0
346	20240513	152400	179286269	917	917	917	917	0
347	20240513	152300	179286269	917	917	917	917	0
348	20240513	152200	179286269	917	917	917	917	0
349	20240513	152100	179286269	917	917	917	917	0
350	20240513	152000	179286269	917	917	917	917	0
351	20240513	151900	179286269	917	915	917	915	633
352	20240513	151800	178706950	915	914	915	910	123
353	20240513	151700	178594510	916	911	916	911	5
354	20240513	151600	178589942	916	908	916	908	46
355	20240513	151500	178548142	908	908	916	908	805
356	20240513	151400	177817170	918	917	918	907	1305
357	20240513	151300	176632673	906	907	918	906	891
358	20240513	151200	175824175	907	914	918	906	889
359	20240513	151100	175012605	914	905	914	905	820
360	20240513	151000	174266722	908	905	908	905	739
361	20240513	150900	173597921	908	904	912	904	246
362	20240513	150800	173375414	904	904	912	904	221
363	20240513	150700	173175622	904	909	909	904	2436
364	20240513	150600	170970393	904	909	913	904	221
365	20240513	150500	170769505	909	904	913	904	722
366	20240513	150400	170116798	913	913	913	903	229
367	20240513	150300	169909901	904	913	913	904	220
368	20240513	150200	169711012	905	905	913	905	439
369	20240513	150100	169313709	914	905	914	905	545
370	20240513	150000	168820466	915	915	915	905	221
371	20240513	145900	168620441	905	916	916	905	220
372	20240513	145800	168421330	906	915	915	906	6577
373	20240513	145700	162410360	917	917	918	905	6499
374	20240513	145600	156450714	917	917	919	915	5706
375	20240513	145500	151213844	917	914	917	909	6897
376	20240513	145400	144906194	914	900	914	900	4690
377	20240513	145300	140641000	900	897	900	897	1239
378	20240513	145200	139526557	900	897	900	897	450
379	20240513	145100	139122874	900	900	900	900	45
380	20240513	145000	139082374	903	900	903	900	220
381	20240513	144900	138884371	903	900	903	900	288
382	20240513	144800	138625127	899	899	901	899	438
383	20240513	144700	138231363	901	900	901	898	572
384	20240513	144600	137716968	897	897	900	897	221
385	20240513	144500	137518728	897	898	900	897	604
386	20240513	144400	136976753	898	899	899	898	89
387	20240513	144300	136896804	900	897	900	897	220
388	20240513	144200	136699461	898	898	898	898	218
389	20240513	144100	136503697	898	900	900	898	715
390	20240513	144000	135860735	900	900	900	900	819
391	20240513	143900	135123635	901	900	901	900	228
392	20240513	143800	134918425	900	901	901	900	353
393	20240513	143700	134600591	901	901	901	901	219
394	20240513	143600	134403272	903	904	904	901	220
395	20240513	143500	134205047	901	901	904	901	451
396	20240513	143400	133798669	903	901	903	901	229
397	20240513	143300	133592328	902	903	903	902	222
398	20240513	143200	133392072	901	903	903	901	220
399	20240513	143100	133193850	901	901	901	901	438
400	20240513	143000	132799212	904	901	904	901	219
401	20240513	142900	132601890	905	904	905	901	221
402	20240513	142800	132402762	905	906	906	900	13135
403	20240513	142700	120526110	906	906	906	906	218
404	20240513	142600	120328602	906	906	906	906	219
405	20240513	142500	120130188	906	906	906	906	651
406	20240513	142400	119540382	906	906	906	906	437
407	20240513	142300	119144460	906	906	906	906	219
408	20240513	142200	118946046	906	906	906	906	219
409	20240513	142100	118747632	906	906	906	906	437
410	20240513	142000	118351710	906	906	906	906	219
411	20240513	141900	118153296	907	906	907	906	231
412	20240513	141800	117944008	906	906	906	906	219
413	20240513	141700	117745594	906	906	906	906	2561
414	20240513	141600	115425328	906	906	906	906	247
415	20240513	141500	115201546	906	906	906	906	219
416	20240513	141400	115003132	906	906	906	906	850
417	20240513	141300	114233032	906	906	906	906	219
418	20240513	141200	114034618	906	906	906	906	219
419	20240513	141100	113836204	906	906	906	906	465
420	20240513	141000	113414914	906	906	906	906	219
421	20240513	140900	113216500	906	906	906	906	219
422	20240513	140800	113018086	906	906	906	906	218
423	20240513	140700	112820578	906	906	906	906	438
424	20240513	140600	112423750	907	907	907	907	219
425	20240513	140500	112225117	907	907	907	907	218
426	20240513	140400	112027391	907	907	907	907	438
427	20240513	140300	111630125	907	907	907	907	219
428	20240513	140200	111431492	907	907	907	907	218
429	20240513	140100	111233766	907	907	907	907	219
430	20240513	140000	111035133	907	907	907	907	438
431	20240513	135900	110637867	907	907	907	907	1463
432	20240513	135800	109310926	907	908	908	907	2608
433	20240513	135700	106943081	908	909	909	908	353
434	20240513	135600	106622423	909	909	909	909	218
435	20240513	135500	106424261	909	912	912	909	220
436	20240513	135400	106224278	909	908	912	908	439
437	20240513	135300	105825443	912	911	912	908	270
438	20240513	135200	105580126	911	908	911	908	220
439	20240513	135100	105380363	911	911	911	907	221
440	20240513	135000	105179908	907	907	912	907	438
441	20240513	134900	104782637	912	907	912	907	220
442	20240513	134800	104583092	912	909	912	907	232
443	20240513	134700	104372636	907	907	907	907	437
444	20240513	134600	103976277	908	908	908	907	241
445	20240513	134500	103757668	908	908	908	908	197
446	20240513	134400	103578792	908	908	908	908	219
447	20240513	134300	103379940	908	912	912	908	428
448	20240513	134200	102991100	909	909	909	909	219
449	20240513	134100	102792029	909	909	909	909	219
450	20240513	134000	102592958	909	909	909	909	437
451	20240513	133900	102195725	913	913	913	909	221
452	20240513	133800	101994828	909	909	909	909	219
453	20240513	133700	101795757	909	909	913	909	438
454	20240513	133600	101397611	913	909	913	909	220
455	20240513	133500	101197627	913	909	913	909	220
456	20240513	133400	100997643	909	913	913	909	219
457	20240513	133300	100798568	909	912	913	909	559
458	20240513	133200	100290050	912	912	912	909	221
459	20240513	133100	100089155	908	908	908	908	218
460	20240513	133000	99891211	908	908	912	908	463
461	20240513	132900	99470803	913	909	913	909	220
462	20240513	132800	99270819	913	909	913	909	3220
463	20240513	132700	96343831	913	911	913	909	270
464	20240513	132600	96098259	909	909	913	909	439
465	20240513	132500	95699204	913	909	913	909	219
466	20240513	132400	95500129	913	913	913	909	222
467	20240513	132300	95298323	908	913	913	908	440
468	20240513	132200	94898574	913	909	913	908	1855
469	20240513	132100	93214130	909	908	909	908	246
470	20240513	132000	92990735	909	909	909	908	269
471	20240513	131900	92746461	908	908	908	908	437
472	20240513	131800	92349665	908	909	909	908	122
473	20240513	131700	92238818	916	916	916	909	319
474	20240513	131600	91948147	909	909	916	909	438
475	20240513	131500	91549998	909	909	909	909	220
476	20240513	131400	91350018	916	908	917	908	459
477	20240513	131300	90932150	909	916	916	909	295
478	20240513	131200	90663967	909	915	916	909	137
479	20240513	131100	90538528	916	916	916	916	0
480	20240513	131000	90538528	916	916	916	916	0
481	20240513	130900	90538528	916	914	916	914	56
482	20240513	130800	90487338	914	913	914	913	29
483	20240513	130700	90460860	908	909	909	908	1563
484	20240513	130600	89040818	909	913	913	909	6
485	20240513	130500	89035344	913	913	913	913	0
486	20240513	130400	89035344	913	913	913	913	0
487	20240513	130300	89035344	913	915	915	913	32
488	20240513	130200	89006124	915	915	915	915	201
489	20240513	130100	88822209	915	915	915	915	0
490	20240513	130000	88822209	915	915	915	915	0
491	20240513	125900	88822209	915	915	915	915	1
492	20240513	125800	88821294	913	913	913	913	0
493	20240513	125700	88821294	913	913	913	913	0
494	20240513	125600	88821294	913	913	913	913	0
495	20240513	125500	88821294	913	913	913	913	1
496	20240513	125400	88820381	916	916	916	916	0
497	20240513	125300	88820381	916	914	916	914	33
498	20240513	125200	88790207	911	911	911	911	27
499	20240513	125100	88765610	912	913	913	912	802
500	20240513	125000	88034185	912	912	912	912	0
501	20240513	124900	88034185	912	912	912	912	0
502	20240513	124800	88034185	912	912	912	912	100
503	20240513	124700	87942985	915	915	915	915	30
504	20240513	124600	87915535	915	915	915	915	0
505	20240513	124500	87915535	915	915	915	915	0
506	20240513	124400	87915535	915	915	915	915	0
507	20240513	124300	87915535	915	915	915	915	1
508	20240513	124200	87914620	915	914	915	914	120
509	20240513	124100	87804847	915	915	915	915	0
510	20240513	124000	87804847	915	915	915	915	0
511	20240513	123900	87804847	915	915	915	915	0
512	20240513	123800	87804847	915	915	915	915	0
513	20240513	123700	87804847	915	915	915	915	31
514	20240513	123600	87776482	912	915	915	912	274
515	20240513	123500	87525775	916	916	916	916	1
516	20240513	123400	87524859	915	915	915	915	0
517	20240513	123300	87524859	915	916	916	915	3
518	20240513	123200	87522113	915	915	915	915	2
519	20240513	123100	87520283	915	915	915	915	28
520	20240513	123000	87494663	917	917	917	917	0
521	20240513	122900	87494663	917	917	917	917	0
522	20240513	122800	87494663	917	917	917	917	0
523	20240513	122700	87494663	917	916	917	916	30
524	20240513	122600	87467181	917	917	917	917	0
525	20240513	122500	87467181	917	917	917	917	0
526	20240513	122400	87467181	917	917	917	917	0
527	20240513	122300	87467181	917	917	917	917	1
528	20240513	122200	87466264	917	916	917	916	120
529	20240513	122100	87356252	918	918	918	918	0
530	20240513	122000	87356252	918	916	918	916	9
531	20240513	121900	87348006	916	916	916	916	0
532	20240513	121800	87348006	916	916	916	916	1
533	20240513	121700	87347090	916	916	916	916	15
534	20240513	121600	87333350	915	915	916	915	37
535	20240513	121500	87299493	916	916	916	916	0
536	20240513	121400	87299493	916	916	916	916	0
537	20240513	121300	87299493	916	916	916	916	2
538	20240513	121200	87297661	915	915	915	915	0
539	20240513	121100	87297661	915	915	915	915	28
540	20240513	121000	87272041	915	915	915	915	0
541	20240513	120900	87272041	915	915	915	915	28
542	20240513	120800	87246421	915	915	915	915	4
543	20240513	120700	87242761	915	915	915	915	0
544	20240513	120600	87242761	915	915	915	915	1
545	20240513	120500	87241846	915	915	915	915	0
546	20240513	120400	87241846	915	915	915	915	18
547	20240513	120300	87225376	915	917	917	915	2
548	20240513	120200	87223544	915	915	915	915	0
549	20240513	120100	87223544	915	915	915	915	1
550	20240513	120000	87222629	917	917	917	917	0
551	20240513	115900	87222629	917	917	917	917	1
552	20240513	115800	87221712	918	918	918	918	0
553	20240513	115700	87221712	918	917	918	917	34
554	20240513	115600	87190527	918	918	918	918	0
555	20240513	115500	87190527	918	918	918	918	0
556	20240513	115400	87190527	918	918	918	918	2
557	20240513	115300	87188691	919	919	919	919	3
558	20240513	115200	87185934	918	918	918	918	252
559	20240513	115100	86954598	918	914	918	914	150
560	20240513	115000	86817338	913	913	913	913	0
561	20240513	114900	86817338	913	913	913	913	0
562	20240513	114800	86817338	913	913	913	913	0
563	20240513	114700	86817338	913	913	913	913	27
564	20240513	114600	86792687	914	914	914	914	0
565	20240513	114500	86792687	914	909	914	909	2
566	20240513	114400	86790864	914	910	914	907	37
567	20240513	114300	86757135	909	910	910	907	4
568	20240513	114200	86753501	907	909	909	907	1536
569	20240513	114100	85358995	918	918	918	918	0
570	20240513	114000	85358995	918	910	918	909	1750
571	20240513	113900	83766605	914	914	914	914	0
572	20240513	113800	83766605	914	914	914	914	1
573	20240513	113700	83765691	911	911	911	911	30
574	20240513	113600	83738361	911	915	915	911	2310
575	20240513	113500	81633387	918	918	918	918	0
576	20240513	113400	81633387	918	918	918	918	0
577	20240513	113300	81633387	918	918	918	918	2
578	20240513	113200	81631551	918	918	918	918	120
579	20240513	113100	81521391	918	918	918	918	0
580	20240513	113000	81521391	918	918	918	918	0
581	20240513	112900	81521391	918	918	918	918	0
582	20240513	112800	81521391	918	918	918	918	328
583	20240513	112700	81220287	918	916	918	916	733
584	20240513	112600	80547661	915	915	915	915	28
585	20240513	112500	80522041	915	915	915	915	0
586	20240513	112400	80522041	915	915	915	915	2
587	20240513	112300	80520211	916	916	916	916	2
588	20240513	112200	80518379	915	914	915	914	66
589	20240513	112100	80458045	915	915	915	915	0
590	20240513	112000	80458045	915	915	915	915	0
591	20240513	111900	80458045	915	915	915	915	0
592	20240513	111800	80458045	915	915	915	915	51
593	20240513	111700	80411380	914	913	915	913	64
594	20240513	111600	80352860	912	912	912	912	0
595	20240513	111500	80352860	912	912	912	912	0
596	20240513	111400	80352860	912	912	912	912	9
597	20240513	111300	80344652	911	912	912	911	61
598	20240513	111200	80289080	911	911	911	911	10
599	20240513	111100	80279970	917	917	917	917	0
600	20240513	111000	80279970	917	917	917	917	0
601	20240513	110900	80279970	917	917	917	917	8
602	20240513	110800	80272634	917	916	917	916	870
603	20240513	110700	79474884	916	916	916	916	2
604	20240513	110600	79473052	916	911	916	911	2
605	20240513	110500	79471225	916	916	916	916	0
606	20240513	110400	79471225	916	916	916	916	0
607	20240513	110300	79471225	916	916	916	916	2
608	20240513	110200	79469393	916	915	916	915	120
609	20240513	110100	79359495	916	916	916	916	0
610	20240513	110000	79359495	916	916	916	916	0
611	20240513	105900	79359495	916	916	916	916	0
612	20240513	105800	79359495	916	916	916	916	0
613	20240513	105700	79359495	916	916	916	916	0
614	20240513	105600	79359495	916	916	916	916	0
615	20240513	105500	79359495	916	916	916	916	0
616	20240513	105400	79359495	916	916	916	916	0
617	20240513	105300	79359495	916	916	916	916	1
618	20240513	105200	79358579	916	916	916	916	120
619	20240513	105100	79248659	916	914	916	913	50
620	20240513	105000	79202982	914	910	914	910	328
621	20240513	104900	78904498	910	910	910	910	0
622	20240513	104800	78904498	910	910	910	907	3
623	20240513	104700	78901771	910	910	910	910	1
624	20240513	104600	78900861	905	914	914	905	7753
625	20240513	104500	71881603	910	911	911	910	5500
626	20240513	104400	66875013	917	913	917	910	22
627	20240513	104300	66854947	918	918	918	918	2
628	20240513	104200	66853111	918	918	918	918	132
629	20240513	104100	66731935	918	918	918	918	201
630	20240513	104000	66547417	913	915	915	913	2
631	20240513	103900	66545589	918	918	918	918	0
632	20240513	103800	66545589	918	918	918	918	0
633	20240513	103700	66545589	918	918	918	918	0
634	20240513	103600	66545589	918	915	918	915	45
635	20240513	103500	66504336	915	915	915	915	0
636	20240513	103400	66504336	915	915	915	915	0
637	20240513	103300	66504336	915	917	917	915	21
638	20240513	103200	66485109	916	916	916	916	120
639	20240513	103100	66375189	916	916	916	916	14
640	20240513	103000	66362365	918	918	918	918	0
641	20240513	102900	66362365	918	918	918	918	0
642	20240513	102800	66362365	918	918	918	918	0
643	20240513	102700	66362365	918	918	918	918	0
644	20240513	102600	66362365	918	918	918	918	5
645	20240513	102500	66357775	918	918	918	918	0
646	20240513	102400	66357775	918	910	918	910	1005
647	20240513	102300	65437134	916	916	916	916	1730
648	20240513	102200	63852454	916	916	916	916	121
649	20240513	102100	63741618	913	917	917	913	226
650	20240513	102000	63535276	913	913	913	913	0
651	20240513	101900	63535276	913	917	917	913	910
652	20240513	101800	62704442	913	913	913	913	1583
653	20240513	101700	61259163	917	917	917	917	1
654	20240513	101600	61258246	918	918	918	918	6
655	20240513	101500	61252738	919	919	919	919	0
656	20240513	101400	61252738	919	919	919	919	0
657	20240513	101300	61252738	919	919	919	919	1
658	20240513	101200	61251819	921	918	922	918	408
659	20240513	101100	60876444	918	918	918	918	1
660	20240513	101000	60875526	918	914	918	913	519
661	20240513	100900	60401441	921	920	921	918	5
662	20240513	100800	60396846	921	911	923	911	3501
663	20240513	100700	57207382	911	910	911	910	4632
664	20240513	100600	52991691	910	910	910	910	6
665	20240513	100500	52986231	910	910	910	910	20
666	20240513	100400	52968031	910	910	910	910	11
667	20240513	100300	52958021	910	910	910	910	969
668	20240513	100200	52076231	910	910	910	910	130
669	20240513	100100	51957931	910	910	910	910	0
670	20240513	100000	51957931	910	910	910	910	1
671	20240513	095900	51957021	905	905	905	905	1
672	20240513	095800	51956116	910	910	910	910	0
673	20240513	095700	51956116	910	904	910	904	3
674	20240513	095600	51953392	910	910	910	910	5
675	20240513	095500	51948842	904	908	910	904	34
676	20240513	095400	51918003	911	911	911	911	0
677	20240513	095300	51918003	911	911	911	911	2
678	20240513	095200	51916181	911	909	911	909	340
679	20240513	095100	51606603	911	911	911	911	0
680	20240513	095000	51606603	911	907	911	907	1881
681	20240513	094900	49898396	907	907	907	907	1
682	20240513	094800	49897489	904	904	904	904	1
683	20240513	094700	49896585	907	907	907	907	0
684	20240513	094600	49896585	907	907	907	907	6
685	20240513	094500	49891143	904	907	907	904	1110
686	20240513	094400	48884703	907	907	907	907	1000
687	20240513	094300	47977703	907	907	907	903	5
688	20240513	094200	47973172	907	907	907	903	13
689	20240513	094100	47961412	902	907	907	902	2
690	20240513	094000	47959603	907	902	907	902	432
691	20240513	093900	47569599	902	902	908	873	7547
692	20240513	093800	40772297	913	911	920	900	4234
693	20240513	093700	36938119	912	920	920	911	4282
694	20240513	093600	33034341	912	922	922	912	7
695	20240513	093500	33027897	922	922	922	922	2
696	20240513	093400	33026053	912	913	913	912	5
697	20240513	093300	33021490	922	916	922	916	556
698	20240513	093200	32511577	912	912	912	912	0
699	20240513	093100	32511577	912	912	912	912	6
700	20240513	093000	32506105	913	913	913	913	879
701	20240513	092900	31703578	913	914	914	913	4227
702	20240513	092800	27842922	921	921	921	921	0
703	20240513	092700	27842922	921	922	922	914	78
704	20240513	092600	27771540	916	922	922	916	1250
705	20240513	092500	26626510	922	922	922	922	0
706	20240513	092400	26626510	922	922	922	922	1
707	20240513	092300	26625588	917	923	923	917	221
708	20240513	092200	26422913	923	922	923	922	121
709	20240513	092100	26311267	923	917	923	915	5001
710	20240513	092000	21731420	925	925	925	925	0
711	20240513	091900	21731420	925	925	925	925	1
712	20240513	091800	21730495	918	918	918	918	200
713	20240513	091700	21546895	918	918	918	918	329
714	20240513	091600	21244873	918	918	925	918	405
715	20240513	091500	20873048	918	918	918	918	200
716	20240513	091400	20689448	917	918	918	917	2000
717	20240513	091300	18855248	918	925	925	918	746
718	20240513	091200	18170413	917	917	917	917	0
719	20240513	091100	18170413	917	917	917	917	1270
720	20240513	091000	17005823	925	925	925	925	1
721	20240513	090900	17004898	917	917	917	917	0
722	20240513	090800	17004898	917	918	918	917	1200
723	20240513	090700	15904297	918	918	926	918	595
724	20240513	090600	15356903	918	918	926	918	304
725	20240513	090500	15077799	927	918	927	917	1301
726	20240513	090400	13884472	928	918	928	917	2601
727	20240513	090300	11498819	917	920	920	917	1800
728	20240513	090200	9843824	920	929	929	920	10163
729	20240513	090100	475324	929	923	929	923	16
730	20240513	090000	460514	923	929	929	923	496