KissMeData/011090/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185400	25641075	484	484	484	484	1477
3	20240508	185300	25641075	484	484	484	484	0
4	20240508	185200	25641075	484	484	484	484	0
5	20240508	185100	25641075	484	484	484	484	0
6	20240508	185000	25641075	484	484	484	484	0
7	20240508	184900	25641075	484	484	484	484	0
8	20240508	184800	25641075	484	484	484	484	0
9	20240508	184700	25641075	484	484	484	484	0
10	20240508	184600	25641075	484	484	484	484	0
11	20240508	184500	25641075	484	484	484	484	0
12	20240508	184400	25641075	484	484	484	484	0
13	20240508	184300	25641075	484	484	484	484	0
14	20240508	184200	25641075	484	484	484	484	0
15	20240508	184100	25641075	484	484	484	484	0
16	20240508	184000	25641075	484	484	484	484	0
17	20240508	183900	25641075	484	484	484	484	0
18	20240508	183800	25641075	484	484	484	484	0
19	20240508	183700	25641075	484	484	484	484	0
20	20240508	183600	25641075	484	484	484	484	0
21	20240508	183500	25641075	484	484	484	484	0
22	20240508	183400	25641075	484	484	484	484	0
23	20240508	183300	25641075	484	484	484	484	0
24	20240508	183200	25641075	484	484	484	484	0
25	20240508	183100	25641075	484	484	484	484	0
26	20240508	183000	25641075	484	484	484	484	0
27	20240508	182900	25641075	484	484	484	484	0
28	20240508	182800	25641075	484	484	484	484	0
29	20240508	182700	25641075	484	484	484	484	0
30	20240508	182600	25641075	484	484	484	484	0
31	20240508	182500	25641075	484	484	484	484	0
32	20240508	182400	25641075	484	484	484	484	1477
33	20240508	182300	25641075	484	484	484	484	0
34	20240508	182200	25641075	484	484	484	484	0
35	20240508	182100	25641075	484	484	484	484	0
36	20240508	182000	25641075	484	484	484	484	0
37	20240508	181900	25641075	484	484	484	484	0
38	20240508	181800	25641075	484	484	484	484	0
39	20240508	181700	25641075	484	484	484	484	0
40	20240508	181600	25641075	484	484	484	484	0
41	20240508	181500	25641075	484	484	484	484	0
42	20240508	181400	25641075	484	484	484	484	0
43	20240508	181300	25641075	484	484	484	484	0
44	20240508	181200	25641075	484	484	484	484	0
45	20240508	181100	25641075	484	484	484	484	0
46	20240508	181000	25641075	484	484	484	484	0
47	20240508	180900	25641075	484	484	484	484	0
48	20240508	180800	25641075	484	484	484	484	0
49	20240508	180700	25641075	484	484	484	484	0
50	20240508	180600	25641075	484	484	484	484	0
51	20240508	180500	25641075	484	484	484	484	0
52	20240508	180400	25641075	484	484	484	484	0
53	20240508	180300	25641075	484	484	484	484	0
54	20240508	180200	25641075	484	484	484	484	0
55	20240508	180100	25641075	484	484	484	484	0
56	20240508	180000	25641075	484	484	484	484	0
57	20240508	175900	25641075	484	484	484	484	0
58	20240508	175800	25641075	484	484	484	484	0
59	20240508	175700	25641075	484	484	484	484	0
60	20240508	175600	25641075	484	484	484	484	0
61	20240508	175500	25641075	484	484	484	484	0
62	20240508	175400	25641075	484	484	484	484	1477
63	20240508	175300	25641075	484	484	484	484	0
64	20240508	175200	25641075	484	484	484	484	0
65	20240508	175100	25641075	484	484	484	484	0
66	20240508	175000	25641075	484	484	484	484	0
67	20240508	174900	25641075	484	484	484	484	0
68	20240508	174800	25641075	484	484	484	484	0
69	20240508	174700	25641075	484	484	484	484	0
70	20240508	174600	25641075	484	484	484	484	0
71	20240508	174500	25641075	484	484	484	484	0
72	20240508	174400	25641075	484	484	484	484	0
73	20240508	174300	25641075	484	484	484	484	0
74	20240508	174200	25641075	484	484	484	484	0
75	20240508	174100	25641075	484	484	484	484	0
76	20240508	174000	25641075	484	484	484	484	0
77	20240508	173900	25641075	484	484	484	484	0
78	20240508	173800	25641075	484	484	484	484	0
79	20240508	173700	25641075	484	484	484	484	0
80	20240508	173600	25641075	484	484	484	484	0
81	20240508	173500	25641075	484	484	484	484	0
82	20240508	173400	25641075	484	484	484	484	0
83	20240508	173300	25641075	484	484	484	484	0
84	20240508	173200	25641075	484	484	484	484	0
85	20240508	173100	25641075	484	484	484	484	0
86	20240508	173000	25641075	484	484	484	484	0
87	20240508	172900	25641075	484	484	484	484	0
88	20240508	172800	25641075	484	484	484	484	0
89	20240508	172700	25641075	484	484	484	484	0
90	20240508	172600	25641075	484	484	484	484	0
91	20240508	172500	25641075	484	484	484	484	0
92	20240508	172400	25641075	484	484	484	484	1477
93	20240508	172300	25641075	484	484	484	484	0
94	20240508	172200	25641075	484	484	484	484	0
95	20240508	172100	25641075	484	484	484	484	0
96	20240508	172000	25641075	484	484	484	484	0
97	20240508	171900	25641075	484	484	484	484	0
98	20240508	171800	25641075	484	484	484	484	0
99	20240508	171700	25641075	484	484	484	484	0
100	20240508	171600	25641075	484	484	484	484	0
101	20240508	171500	25641075	484	484	484	484	0
102	20240508	171400	25641075	484	484	484	484	0
103	20240508	171300	25641075	484	484	484	484	0
104	20240508	171200	25641075	484	484	484	484	0
105	20240508	171100	25641075	484	484	484	484	0
106	20240508	171000	25641075	484	484	484	484	0
107	20240508	170900	25641075	484	484	484	484	0
108	20240508	170800	25641075	484	484	484	484	0
109	20240508	170700	25641075	484	484	484	484	0
110	20240508	170600	25641075	484	484	484	484	0
111	20240508	170500	25641075	484	484	484	484	0
112	20240508	170400	25641075	484	484	484	484	0
113	20240508	170300	25641075	484	484	484	484	0
114	20240508	170200	25641075	484	484	484	484	0
115	20240508	170100	25641075	484	484	484	484	0
116	20240508	170000	25641075	484	484	484	484	0
117	20240508	165900	25641075	484	484	484	484	0
118	20240508	165800	25641075	484	484	484	484	0
119	20240508	165700	25641075	484	484	484	484	0
120	20240508	165600	25641075	484	484	484	484	0
121	20240508	165500	25641075	484	484	484	484	0
122	20240508	165400	25641075	484	484	484	484	1477
123	20240508	165300	25641075	484	484	484	484	0
124	20240508	165200	25641075	484	484	484	484	0
125	20240508	165100	25641075	484	484	484	484	0
126	20240508	165000	25641075	484	484	484	484	0
127	20240508	164900	25641075	484	484	484	484	0
128	20240508	164800	25641075	484	484	484	484	0
129	20240508	164700	25641075	484	484	484	484	0
130	20240508	164600	25641075	484	484	484	484	0
131	20240508	164500	25641075	484	484	484	484	0
132	20240508	164400	25641075	484	484	484	484	0
133	20240508	164300	25641075	484	484	484	484	0
134	20240508	164200	25641075	484	484	484	484	0
135	20240508	164100	25641075	484	484	484	484	0
136	20240508	164000	25641075	484	484	484	484	0
137	20240508	163900	25641075	484	484	484	484	0
138	20240508	163800	25641075	484	484	484	484	0
139	20240508	163700	25641075	484	484	484	484	0
140	20240508	163600	25641075	484	484	484	484	0
141	20240508	163500	25641075	484	484	484	484	0
142	20240508	163400	25641075	484	484	484	484	0
143	20240508	163300	25641075	484	484	484	484	0
144	20240508	163200	25641075	484	484	484	484	0
145	20240508	163100	25641075	484	484	484	484	0
146	20240508	163000	25641075	484	484	484	484	0
147	20240508	162900	25641075	484	484	484	484	0
148	20240508	162800	25641075	484	484	484	484	0
149	20240508	162700	25641075	484	484	484	484	0
150	20240508	162600	25641075	484	484	484	484	0
151	20240508	162500	25641075	484	484	484	484	0
152	20240508	162400	25641075	484	484	484	484	1477
153	20240508	162300	25641075	484	484	484	484	0
154	20240508	162200	25641075	484	484	484	484	0
155	20240508	162100	25641075	484	484	484	484	0
156	20240508	162000	25641075	484	484	484	484	0
157	20240508	161900	25641075	484	484	484	484	0
158	20240508	161800	25641075	484	484	484	484	0
159	20240508	161700	25641075	484	484	484	484	0
160	20240508	161600	25641075	484	484	484	484	0
161	20240508	161500	25641075	484	484	484	484	0
162	20240508	161400	25641075	484	484	484	484	0
163	20240508	161300	25641075	484	484	484	484	0
164	20240508	161200	25641075	484	484	484	484	0
165	20240508	161100	25641075	484	484	484	484	0
166	20240508	161000	25641075	484	484	484	484	0
167	20240508	160900	25641075	484	484	484	484	0
168	20240508	160800	25641075	484	484	484	484	0
169	20240508	160700	25641075	484	484	484	484	0
170	20240508	160600	25641075	484	484	484	484	0
171	20240508	160500	25641075	484	484	484	484	0
172	20240508	160400	25641075	484	484	484	484	0
173	20240508	160300	25641075	484	484	484	484	0
174	20240508	160200	25641075	484	484	484	484	0
175	20240508	160100	25641075	484	484	484	484	0
176	20240508	160000	25641075	484	484	484	484	0
177	20240508	155900	25641075	484	484	484	484	0
178	20240508	155800	25641075	484	484	484	484	0
179	20240508	155700	25641075	484	484	484	484	0
180	20240508	155600	25641075	484	484	484	484	0
181	20240508	155500	25641075	484	484	484	484	0
182	20240508	155400	25641075	484	484	484	484	1477
183	20240508	155300	25641075	484	484	484	484	0
184	20240508	155200	25641075	484	484	484	484	0
185	20240508	155100	25641075	484	484	484	484	0
186	20240508	155000	25641075	484	484	484	484	0
187	20240508	154900	25641075	484	484	484	484	0
188	20240508	154800	25641075	484	484	484	484	0
189	20240508	154700	25641075	484	484	484	484	0
190	20240508	154600	25641075	484	484	484	484	0
191	20240508	154500	25641075	484	484	484	484	0
192	20240508	154400	25641075	484	484	484	484	0
193	20240508	154300	25641075	484	484	484	484	0
194	20240508	154200	25641075	484	484	484	484	0
195	20240508	154100	25641075	484	484	484	484	0
196	20240508	154000	25641075	484	484	484	484	0
197	20240508	153900	25641075	484	484	484	484	0
198	20240508	153800	25641075	484	484	484	484	0
199	20240508	153700	25641075	484	484	484	484	0
200	20240508	153600	25641075	484	484	484	484	0
201	20240508	153500	25641075	484	484	484	484	0
202	20240508	153400	25641075	484	484	484	484	0
203	20240508	153300	25641075	484	484	484	484	0
204	20240508	153200	25641075	484	484	484	484	0
205	20240508	153100	25641075	484	484	484	484	0
206	20240508	153000	25641075	484	484	484	484	1477
207	20240508	152900	24926207	484	484	484	484	0
208	20240508	152800	24926207	484	484	484	484	0
209	20240508	152700	24926207	484	484	484	484	0
210	20240508	152600	24926207	484	484	484	484	0
211	20240508	152500	24926207	484	484	484	484	0
212	20240508	152400	24926207	484	484	484	484	0
213	20240508	152300	24926207	484	484	484	484	0
214	20240508	152200	24926207	484	484	484	484	0
215	20240508	152100	24926207	484	484	484	484	0
216	20240508	152000	24926207	484	484	484	484	0
217	20240508	151900	24926207	484	484	484	484	1
218	20240508	151800	24925723	483	483	483	483	0
219	20240508	151700	24925723	483	483	483	483	0
220	20240508	151600	24925723	483	483	483	483	0
221	20240508	151500	24925723	483	483	483	483	128
222	20240508	151400	24863899	481	481	481	481	0
223	20240508	151300	24863899	481	481	481	481	0
224	20240508	151200	24863899	481	481	481	481	0
225	20240508	151100	24863899	481	481	481	481	17
226	20240508	151000	24855722	481	481	481	481	0
227	20240508	150900	24855722	481	481	481	481	102
228	20240508	150800	24806660	481	481	481	481	0
229	20240508	150700	24806660	481	482	482	481	2469
230	20240508	150600	23617124	482	482	482	482	0
231	20240508	150500	23617124	482	482	482	482	74
232	20240508	150400	23581456	482	482	482	482	80
233	20240508	150300	23542896	482	482	482	482	0
234	20240508	150200	23542896	482	482	482	482	0
235	20240508	150100	23542896	482	482	482	482	0
236	20240508	150000	23542896	482	482	482	482	2
237	20240508	145900	23541932	483	483	483	483	20
238	20240508	145800	23532272	483	483	483	483	2
239	20240508	145700	23531306	483	483	483	483	0
240	20240508	145600	23531306	483	483	483	483	1
241	20240508	145500	23530823	483	483	483	483	0
242	20240508	145400	23530823	483	483	483	483	0
243	20240508	145300	23530823	483	483	483	483	0
244	20240508	145200	23530823	483	483	483	483	0
245	20240508	145100	23530823	483	479	483	479	514
246	20240508	145000	23283021	479	479	479	478	4304
247	20240508	144900	21221431	479	479	479	479	22
248	20240508	144800	21210893	479	479	479	479	15
249	20240508	144700	21203708	479	479	479	479	14
250	20240508	144600	21197002	479	479	479	479	27
251	20240508	144500	21184069	478	481	481	477	7319
252	20240508	144400	17678805	481	483	483	481	11615
253	20240508	144300	12078353	483	483	483	483	0
254	20240508	144200	12078353	483	483	483	483	0
255	20240508	144100	12078353	483	483	483	483	0
256	20240508	144000	12078353	483	483	483	483	0
257	20240508	143900	12078353	483	483	483	483	0
258	20240508	143800	12078353	483	483	483	483	0
259	20240508	143700	12078353	483	483	483	483	0
260	20240508	143600	12078353	483	483	483	483	0
261	20240508	143500	12078353	483	483	483	483	0
262	20240508	143400	12078353	483	483	483	483	0
263	20240508	143300	12078353	483	483	483	483	0
264	20240508	143200	12078353	483	483	483	483	0
265	20240508	143100	12078353	483	483	483	483	0
266	20240508	143000	12078353	483	483	483	483	664
267	20240508	142900	11757641	484	484	484	484	0
268	20240508	142800	11757641	484	484	484	484	0
269	20240508	142700	11757641	484	484	484	484	0
270	20240508	142600	11757641	484	484	484	484	0
271	20240508	142500	11757641	484	484	484	484	0
272	20240508	142400	11757641	484	484	484	484	0
273	20240508	142300	11757641	484	484	484	484	0
274	20240508	142200	11757641	484	484	484	484	0
275	20240508	142100	11757641	484	484	484	484	16
276	20240508	142000	11749897	484	484	484	484	1
277	20240508	141900	11749413	483	483	483	483	0
278	20240508	141800	11749413	483	483	483	483	1
279	20240508	141700	11748930	483	483	483	483	801
280	20240508	141600	11362047	484	484	484	484	0
281	20240508	141500	11362047	484	484	484	484	0
282	20240508	141400	11362047	484	484	484	484	0
283	20240508	141300	11362047	484	484	484	484	10
284	20240508	141200	11357207	484	484	484	484	14
285	20240508	141100	11350431	485	485	485	485	0
286	20240508	141000	11350431	485	485	485	485	0
287	20240508	140900	11350431	485	485	485	485	0
288	20240508	140800	11350431	485	485	485	485	0
289	20240508	140700	11350431	485	485	485	485	0
290	20240508	140600	11350431	485	485	485	485	0
291	20240508	140500	11350431	485	485	485	485	0
292	20240508	140400	11350431	485	485	485	485	332
293	20240508	140300	11189411	485	485	485	485	0
294	20240508	140200	11189411	485	485	485	485	1
295	20240508	140100	11188926	485	485	485	485	0
296	20240508	140000	11188926	485	485	485	485	0
297	20240508	135900	11188926	485	485	485	485	0
298	20240508	135800	11188926	485	485	485	485	0
299	20240508	135700	11188926	485	485	485	485	55
300	20240508	135600	11162251	485	485	485	485	0
301	20240508	135500	11162251	485	485	485	485	0
302	20240508	135400	11162251	485	485	485	485	0
303	20240508	135300	11162251	485	485	485	485	0
304	20240508	135200	11162251	485	485	485	485	0
305	20240508	135100	11162251	485	485	485	485	0
306	20240508	135000	11162251	485	485	485	485	0
307	20240508	134900	11162251	485	485	485	485	0
308	20240508	134800	11162251	485	485	485	485	0
309	20240508	134700	11162251	485	485	485	485	0
310	20240508	134600	11162251	485	485	485	485	0
311	20240508	134500	11162251	485	485	485	485	0
312	20240508	134400	11162251	485	485	485	485	0
313	20240508	134300	11162251	485	485	485	485	0
314	20240508	134200	11162251	485	485	485	485	0
315	20240508	134100	11162251	485	485	485	485	0
316	20240508	134000	11162251	485	485	485	485	590
317	20240508	133900	10876101	485	485	485	485	0
318	20240508	133800	10876101	485	485	485	485	0
319	20240508	133700	10876101	485	485	485	485	0
320	20240508	133600	10876101	485	485	485	485	0
321	20240508	133500	10876101	485	485	485	485	0
322	20240508	133400	10876101	485	485	485	485	30
323	20240508	133300	10861551	485	485	485	485	0
324	20240508	133200	10861551	485	485	485	485	0
325	20240508	133100	10861551	485	485	485	485	0
326	20240508	133000	10861551	485	485	485	485	0
327	20240508	132900	10861551	485	485	485	485	0
328	20240508	132800	10861551	485	485	485	485	0
329	20240508	132700	10861551	485	485	485	485	32
330	20240508	132600	10846031	485	485	485	485	0
331	20240508	132500	10846031	485	485	485	485	0
332	20240508	132400	10846031	485	485	485	485	0
333	20240508	132300	10846031	485	485	485	485	0
334	20240508	132200	10846031	485	485	485	485	0
335	20240508	132100	10846031	485	485	485	485	0
336	20240508	132000	10846031	485	485	485	485	0
337	20240508	131900	10846031	485	485	485	485	0
338	20240508	131800	10846031	485	485	485	485	1133
339	20240508	131700	10296526	485	485	485	485	0
340	20240508	131600	10296526	485	485	485	485	0
341	20240508	131500	10296526	485	485	485	485	0
342	20240508	131400	10296526	485	485	485	485	0
343	20240508	131300	10296526	485	485	485	485	0
344	20240508	131200	10296526	485	485	485	485	1
345	20240508	131100	10296041	484	484	484	484	0
346	20240508	131000	10296041	484	484	484	484	0
347	20240508	130900	10296041	484	484	484	484	0
348	20240508	130800	10296041	484	484	484	484	0
349	20240508	130700	10296041	484	484	484	484	0
350	20240508	130600	10296041	484	484	484	484	2
351	20240508	130500	10295073	484	484	484	484	2
352	20240508	130400	10294105	484	484	484	484	0
353	20240508	130300	10294105	484	484	484	484	0
354	20240508	130200	10294105	484	484	484	484	0
355	20240508	130100	10294105	484	484	484	484	0
356	20240508	130000	10294105	484	484	484	484	940
357	20240508	125900	9839145	483	483	483	483	0
358	20240508	125800	9839145	483	483	483	483	0
359	20240508	125700	9839145	483	483	483	483	1
360	20240508	125600	9838662	484	484	484	484	0
361	20240508	125500	9838662	484	484	484	484	0
362	20240508	125400	9838662	484	484	484	484	0
363	20240508	125300	9838662	484	484	484	484	0
364	20240508	125200	9838662	484	484	484	484	0
365	20240508	125100	9838662	484	484	484	484	0
366	20240508	125000	9838662	484	484	484	484	0
367	20240508	124900	9838662	484	484	484	484	0
368	20240508	124800	9838662	484	484	484	484	0
369	20240508	124700	9838662	484	484	484	484	0
370	20240508	124600	9838662	484	484	484	484	478
371	20240508	124500	9607310	484	484	484	484	0
372	20240508	124400	9607310	484	484	484	484	0
373	20240508	124300	9607310	484	484	484	484	1
374	20240508	124200	9606826	484	484	484	484	0
375	20240508	124100	9606826	484	484	484	484	0
376	20240508	124000	9606826	484	484	484	484	0
377	20240508	123900	9606826	484	484	484	484	0
378	20240508	123800	9606826	484	484	484	484	0
379	20240508	123700	9606826	484	484	484	484	0
380	20240508	123600	9606826	484	484	484	484	0
381	20240508	123500	9606826	484	484	484	484	0
382	20240508	123400	9606826	484	484	484	484	0
383	20240508	123300	9606826	484	484	484	484	0
384	20240508	123200	9606826	484	484	484	484	0
385	20240508	123100	9606826	484	484	484	484	0
386	20240508	123000	9606826	484	484	484	484	0
387	20240508	122900	9606826	484	484	484	484	0
388	20240508	122800	9606826	484	484	484	484	0
389	20240508	122700	9606826	484	484	484	484	0
390	20240508	122600	9606826	484	484	484	484	0
391	20240508	122500	9606826	484	484	484	484	0
392	20240508	122400	9606826	484	484	484	484	0
393	20240508	122300	9606826	484	484	484	484	1
394	20240508	122200	9606342	485	485	485	485	0
395	20240508	122100	9606342	485	485	485	485	0
396	20240508	122000	9606342	485	485	485	485	0
397	20240508	121900	9606342	485	485	485	485	0
398	20240508	121800	9606342	485	485	485	485	0
399	20240508	121700	9606342	485	485	485	485	0
400	20240508	121600	9606342	485	485	485	485	101
401	20240508	121500	9557357	485	485	485	485	100
402	20240508	121400	9508857	485	485	485	485	0
403	20240508	121300	9508857	485	485	485	485	100
404	20240508	121200	9460357	485	485	485	485	0
405	20240508	121100	9460357	485	485	485	485	0
406	20240508	121000	9460357	485	485	485	485	0
407	20240508	120900	9460357	485	485	485	485	0
408	20240508	120800	9460357	485	485	485	485	0
409	20240508	120700	9460357	485	485	485	485	0
410	20240508	120600	9460357	485	485	485	485	0
411	20240508	120500	9460357	485	485	485	485	0
412	20240508	120400	9460357	485	485	485	485	1
413	20240508	120300	9459872	484	484	484	484	0
414	20240508	120200	9459872	484	484	484	484	0
415	20240508	120100	9459872	484	484	484	484	0
416	20240508	120000	9459872	484	484	484	484	0
417	20240508	115900	9459872	484	484	484	484	0
418	20240508	115800	9459872	484	484	484	484	0
419	20240508	115700	9459872	484	484	484	484	0
420	20240508	115600	9459872	484	484	484	484	0
421	20240508	115500	9459872	484	484	484	484	0
422	20240508	115400	9459872	484	484	484	484	0
423	20240508	115300	9459872	484	484	484	484	0
424	20240508	115200	9459872	484	484	484	484	0
425	20240508	115100	9459872	484	484	484	484	0
426	20240508	115000	9459872	484	484	484	484	0
427	20240508	114900	9459872	484	484	484	484	0
428	20240508	114800	9459872	484	484	484	484	0
429	20240508	114700	9459872	484	484	484	484	0
430	20240508	114600	9459872	484	484	484	484	0
431	20240508	114500	9459872	484	484	484	484	0
432	20240508	114400	9459872	484	484	484	484	0
433	20240508	114300	9459872	484	484	484	484	0
434	20240508	114200	9459872	484	484	484	484	0
435	20240508	114100	9459872	484	484	484	484	0
436	20240508	114000	9459872	484	484	484	484	0
437	20240508	113900	9459872	484	484	484	484	1526
438	20240508	113800	8721288	484	484	484	484	0
439	20240508	113700	8721288	484	484	484	484	0
440	20240508	113600	8721288	484	484	484	484	0
441	20240508	113500	8721288	484	484	484	484	0
442	20240508	113400	8721288	484	484	484	484	0
443	20240508	113300	8721288	484	484	484	484	0
444	20240508	113200	8721288	484	484	484	484	0
445	20240508	113100	8721288	484	484	484	484	0
446	20240508	113000	8721288	484	484	484	484	441
447	20240508	112900	8507844	485	485	485	485	0
448	20240508	112800	8507844	485	485	485	485	0
449	20240508	112700	8507844	485	485	485	485	0
450	20240508	112600	8507844	485	485	485	485	0
451	20240508	112500	8507844	485	485	485	485	0
452	20240508	112400	8507844	485	485	485	485	0
453	20240508	112300	8507844	485	485	485	485	0
454	20240508	112200	8507844	485	485	485	485	0
455	20240508	112100	8507844	485	485	485	485	0
456	20240508	112000	8507844	485	485	485	485	0
457	20240508	111900	8507844	485	485	485	485	0
458	20240508	111800	8507844	485	485	485	485	0
459	20240508	111700	8507844	485	485	485	485	0
460	20240508	111600	8507844	485	485	485	485	0
461	20240508	111500	8507844	485	485	485	485	0
462	20240508	111400	8507844	485	485	485	485	0
463	20240508	111300	8507844	485	485	485	485	0
464	20240508	111200	8507844	485	485	485	485	0
465	20240508	111100	8507844	485	485	485	485	0
466	20240508	111000	8507844	485	485	485	485	0
467	20240508	110900	8507844	485	485	485	485	0
468	20240508	110800	8507844	485	485	485	485	0
469	20240508	110700	8507844	485	485	485	485	0
470	20240508	110600	8507844	485	485	485	485	1
471	20240508	110500	8507359	485	485	485	485	0
472	20240508	110400	8507359	485	485	485	485	0
473	20240508	110300	8507359	485	485	485	485	1
474	20240508	110200	8506874	485	485	485	485	0
475	20240508	110100	8506874	485	485	485	485	0
476	20240508	110000	8506874	485	485	485	485	0
477	20240508	105900	8506874	485	485	485	485	0
478	20240508	105800	8506874	485	485	485	485	1029
479	20240508	105700	8007809	485	485	485	485	0
480	20240508	105600	8007809	485	485	485	485	0
481	20240508	105500	8007809	485	485	485	485	0
482	20240508	105400	8007809	485	485	485	485	0
483	20240508	105300	8007809	485	485	485	485	0
484	20240508	105200	8007809	485	485	485	485	0
485	20240508	105100	8007809	485	485	485	485	6463
486	20240508	105000	4873254	485	485	485	485	0
487	20240508	104900	4873254	485	485	485	485	0
488	20240508	104800	4873254	485	485	485	485	0
489	20240508	104700	4873254	485	485	485	485	0
490	20240508	104600	4873254	485	485	485	485	0
491	20240508	104500	4873254	485	485	485	485	0
492	20240508	104400	4873254	485	485	485	485	0
493	20240508	104300	4873254	485	485	485	485	0
494	20240508	104200	4873254	485	485	485	485	0
495	20240508	104100	4873254	485	485	485	485	0
496	20240508	104000	4873254	485	485	485	485	0
497	20240508	103900	4873254	485	485	485	485	0
498	20240508	103800	4873254	485	485	485	485	0
499	20240508	103700	4873254	485	485	485	485	0
500	20240508	103600	4873254	485	485	485	485	0
501	20240508	103500	4873254	485	485	485	485	1
502	20240508	103400	4872769	484	484	484	484	0
503	20240508	103300	4872769	484	484	484	484	0
504	20240508	103200	4872769	484	484	484	484	0
505	20240508	103100	4872769	484	484	484	484	0
506	20240508	103000	4872769	484	484	484	484	0
507	20240508	102900	4872769	484	484	484	484	0
508	20240508	102800	4872769	484	484	484	484	0
509	20240508	102700	4872769	484	484	484	484	0
510	20240508	102600	4872769	484	484	484	484	0
511	20240508	102500	4872769	484	484	484	484	0
512	20240508	102400	4872769	484	484	484	484	7
513	20240508	102300	4869381	485	485	485	485	0
514	20240508	102200	4869381	485	485	485	485	0
515	20240508	102100	4869381	485	485	485	485	9
516	20240508	102000	4865016	485	485	485	485	0
517	20240508	101900	4865016	485	485	485	485	0
518	20240508	101800	4865016	485	485	485	485	0
519	20240508	101700	4865016	485	485	485	485	0
520	20240508	101600	4865016	485	485	485	485	0
521	20240508	101500	4865016	485	485	485	485	0
522	20240508	101400	4865016	485	485	485	485	0
523	20240508	101300	4865016	485	485	485	485	0
524	20240508	101200	4865016	485	485	485	485	0
525	20240508	101100	4865016	485	485	485	485	0
526	20240508	101000	4865016	485	485	485	485	0
527	20240508	100900	4865016	485	485	485	485	0
528	20240508	100800	4865016	485	485	485	485	0
529	20240508	100700	4865016	485	485	485	485	0
530	20240508	100600	4865016	485	485	485	485	0
531	20240508	100500	4865016	485	485	485	485	0
532	20240508	100400	4865016	485	485	485	485	0
533	20240508	100300	4865016	485	485	485	485	11
534	20240508	100200	4859681	485	485	485	485	25
535	20240508	100100	4847556	485	485	485	485	2
536	20240508	100000	4846586	484	484	484	484	0
537	20240508	095900	4846586	484	484	484	484	0
538	20240508	095800	4846586	484	484	484	484	0
539	20240508	095700	4846586	484	484	484	484	0
540	20240508	095600	4846586	484	484	484	484	0
541	20240508	095500	4846586	484	484	484	484	0
542	20240508	095400	4846586	484	484	484	484	0
543	20240508	095300	4846586	484	484	484	484	0
544	20240508	095200	4846586	484	484	484	484	0
545	20240508	095100	4846586	484	484	484	484	0
546	20240508	095000	4846586	484	484	484	484	0
547	20240508	094900	4846586	484	484	484	484	0
548	20240508	094800	4846586	484	484	484	484	0
549	20240508	094700	4846586	484	484	484	484	129
550	20240508	094600	4784150	484	484	484	484	2
551	20240508	094500	4783182	484	484	484	484	1
552	20240508	094400	4782698	484	484	484	484	0
553	20240508	094300	4782698	484	484	484	484	1
554	20240508	094200	4782214	483	483	483	483	0
555	20240508	094100	4782214	483	483	483	483	400
556	20240508	094000	4589014	484	484	484	484	0
557	20240508	093900	4589014	484	484	484	484	1
558	20240508	093800	4588530	484	484	484	484	1
559	20240508	093700	4588046	484	484	484	484	0
560	20240508	093600	4588046	484	484	484	484	2
561	20240508	093500	4587078	485	485	485	485	0
562	20240508	093400	4587078	485	485	485	485	0
563	20240508	093300	4587078	485	485	485	485	1
564	20240508	093200	4586593	483	483	483	483	0
565	20240508	093100	4586593	483	483	483	483	0
566	20240508	093000	4586593	483	483	483	483	0
567	20240508	092900	4586593	483	483	483	483	0
568	20240508	092800	4586593	483	483	483	483	0
569	20240508	092700	4586593	483	483	483	483	0
570	20240508	092600	4586593	483	484	486	483	2462
571	20240508	092500	3396444	483	483	483	483	0
572	20240508	092400	3396444	483	483	483	483	0
573	20240508	092300	3396444	483	483	483	483	0
574	20240508	092200	3396444	483	483	483	483	0
575	20240508	092100	3396444	483	483	483	483	0
576	20240508	092000	3396444	483	483	483	483	0
577	20240508	091900	3396444	483	483	483	483	0
578	20240508	091800	3396444	483	483	483	483	50
579	20240508	091700	3372294	483	483	483	483	12
580	20240508	091600	3366498	483	483	483	483	0
581	20240508	091500	3366498	483	483	483	483	0
582	20240508	091400	3366498	483	483	483	483	0
583	20240508	091300	3366498	483	483	483	483	0
584	20240508	091200	3366498	483	483	483	483	0
585	20240508	091100	3366498	483	483	483	483	100
586	20240508	091000	3318198	481	481	481	481	0
587	20240508	090900	3318198	481	481	481	481	12
588	20240508	090800	3312426	481	481	481	481	0
589	20240508	090700	3312426	481	481	481	481	1054
590	20240508	090600	2805452	482	483	483	482	2755
591	20240508	090500	1476541	484	484	484	484	23
592	20240508	090400	1465409	484	484	484	484	666
593	20240508	090300	1143065	486	486	486	486	0
594	20240508	090200	1143065	486	486	486	486	976
595	20240508	090100	668729	486	485	486	485	166
596	20240508	090000	588083	484	485	485	484	1215