KissMeData/009460/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185200	48027124	797	797	797	797	1526
3	20240510	185100	48027124	797	797	797	797	0
4	20240510	185000	48027124	797	797	797	797	0
5	20240510	184900	48027124	797	797	797	797	0
6	20240510	184800	48027124	797	797	797	797	0
7	20240510	184700	48027124	797	797	797	797	0
8	20240510	184600	48027124	797	797	797	797	0
9	20240510	184500	48027124	797	797	797	797	0
10	20240510	184400	48027124	797	797	797	797	0
11	20240510	184300	48027124	797	797	797	797	0
12	20240510	184200	48027124	797	797	797	797	0
13	20240510	184100	48027124	797	797	797	797	0
14	20240510	184000	48027124	797	797	797	797	0
15	20240510	183900	48027124	797	797	797	797	0
16	20240510	183800	48027124	797	797	797	797	0
17	20240510	183700	48027124	797	797	797	797	0
18	20240510	183600	48027124	797	797	797	797	0
19	20240510	183500	48027124	797	797	797	797	0
20	20240510	183400	48027124	797	797	797	797	0
21	20240510	183300	48027124	797	797	797	797	0
22	20240510	183200	48027124	797	797	797	797	0
23	20240510	183100	48027124	797	797	797	797	0
24	20240510	183000	48027124	797	797	797	797	0
25	20240510	182900	48027124	797	797	797	797	0
26	20240510	182800	48027124	797	797	797	797	0
27	20240510	182700	48027124	797	797	797	797	0
28	20240510	182600	48027124	797	797	797	797	0
29	20240510	182500	48027124	797	797	797	797	0
30	20240510	182400	48027124	797	797	797	797	0
31	20240510	182300	48027124	797	797	797	797	0
32	20240510	182200	48027124	797	797	797	797	1526
33	20240510	182100	48027124	797	797	797	797	0
34	20240510	182000	48027124	797	797	797	797	0
35	20240510	181900	48027124	797	797	797	797	0
36	20240510	181800	48027124	797	797	797	797	0
37	20240510	181700	48027124	797	797	797	797	0
38	20240510	181600	48027124	797	797	797	797	0
39	20240510	181500	48027124	797	797	797	797	0
40	20240510	181400	48027124	797	797	797	797	0
41	20240510	181300	48027124	797	797	797	797	0
42	20240510	181200	48027124	797	797	797	797	0
43	20240510	181100	48027124	797	797	797	797	0
44	20240510	181000	48027124	797	797	797	797	0
45	20240510	180900	48027124	797	797	797	797	0
46	20240510	180800	48027124	797	797	797	797	0
47	20240510	180700	48027124	797	797	797	797	0
48	20240510	180600	48027124	797	797	797	797	0
49	20240510	180500	48027124	797	797	797	797	0
50	20240510	180400	48027124	797	797	797	797	0
51	20240510	180300	48027124	797	797	797	797	0
52	20240510	180200	48027124	797	797	797	797	0
53	20240510	180100	48027124	797	797	797	797	0
54	20240510	180000	48027124	797	797	797	797	0
55	20240510	175900	48027124	797	797	797	797	0
56	20240510	175800	48027124	797	797	797	797	0
57	20240510	175700	48027124	797	797	797	797	0
58	20240510	175600	48027124	797	797	797	797	0
59	20240510	175500	48027124	797	797	797	797	0
60	20240510	175400	48027124	797	797	797	797	0
61	20240510	175300	48027124	797	797	797	797	0
62	20240510	175200	48027124	797	797	797	797	1526
63	20240510	175100	48027124	797	797	797	797	0
64	20240510	175000	48027124	797	797	797	797	0
65	20240510	174900	48027124	797	797	797	797	0
66	20240510	174800	48027124	797	797	797	797	0
67	20240510	174700	48027124	797	797	797	797	0
68	20240510	174600	48027124	797	797	797	797	0
69	20240510	174500	48027124	797	797	797	797	0
70	20240510	174400	48027124	797	797	797	797	0
71	20240510	174300	48027124	797	797	797	797	0
72	20240510	174200	48027124	797	797	797	797	0
73	20240510	174100	48027124	797	797	797	797	0
74	20240510	174000	48027124	797	797	797	797	0
75	20240510	173900	48027124	797	797	797	797	0
76	20240510	173800	48027124	797	797	797	797	0
77	20240510	173700	48027124	797	797	797	797	0
78	20240510	173600	48027124	797	797	797	797	0
79	20240510	173500	48027124	797	797	797	797	0
80	20240510	173400	48027124	797	797	797	797	0
81	20240510	173300	48027124	797	797	797	797	0
82	20240510	173200	48027124	797	797	797	797	0
83	20240510	173100	48027124	797	797	797	797	0
84	20240510	173000	48027124	797	797	797	797	0
85	20240510	172900	48027124	797	797	797	797	0
86	20240510	172800	48027124	797	797	797	797	0
87	20240510	172700	48027124	797	797	797	797	0
88	20240510	172600	48027124	797	797	797	797	0
89	20240510	172500	48027124	797	797	797	797	0
90	20240510	172400	48027124	797	797	797	797	0
91	20240510	172300	48027124	797	797	797	797	0
92	20240510	172200	48027124	797	797	797	797	1526
93	20240510	172100	48027124	797	797	797	797	0
94	20240510	172000	48027124	797	797	797	797	0
95	20240510	171900	48027124	797	797	797	797	0
96	20240510	171800	48027124	797	797	797	797	0
97	20240510	171700	48027124	797	797	797	797	0
98	20240510	171600	48027124	797	797	797	797	0
99	20240510	171500	48027124	797	797	797	797	0
100	20240510	171400	48027124	797	797	797	797	0
101	20240510	171300	48027124	797	797	797	797	0
102	20240510	171200	48027124	797	797	797	797	0
103	20240510	171100	48027124	797	797	797	797	0
104	20240510	171000	48027124	797	797	797	797	0
105	20240510	170900	48027124	797	797	797	797	0
106	20240510	170800	48027124	797	797	797	797	0
107	20240510	170700	48027124	797	797	797	797	0
108	20240510	170600	48027124	797	797	797	797	0
109	20240510	170500	48027124	797	797	797	797	0
110	20240510	170400	48027124	797	797	797	797	0
111	20240510	170300	48027124	797	797	797	797	0
112	20240510	170200	48027124	797	797	797	797	0
113	20240510	170100	48027124	797	797	797	797	0
114	20240510	170000	48027124	797	797	797	797	0
115	20240510	165900	48027124	797	797	797	797	0
116	20240510	165800	48027124	797	797	797	797	0
117	20240510	165700	48027124	797	797	797	797	0
118	20240510	165600	48027124	797	797	797	797	0
119	20240510	165500	48027124	797	797	797	797	0
120	20240510	165400	48027124	797	797	797	797	0
121	20240510	165300	48027124	797	797	797	797	0
122	20240510	165200	48027124	797	797	797	797	1526
123	20240510	165100	48027124	797	797	797	797	0
124	20240510	165000	48027124	797	797	797	797	0
125	20240510	164900	48027124	797	797	797	797	0
126	20240510	164800	48027124	797	797	797	797	0
127	20240510	164700	48027124	797	797	797	797	0
128	20240510	164600	48027124	797	797	797	797	0
129	20240510	164500	48027124	797	797	797	797	0
130	20240510	164400	48027124	797	797	797	797	0
131	20240510	164300	48027124	797	797	797	797	0
132	20240510	164200	48027124	797	797	797	797	0
133	20240510	164100	48027124	797	797	797	797	0
134	20240510	164000	48027124	797	797	797	797	0
135	20240510	163900	48027124	797	797	797	797	0
136	20240510	163800	48027124	797	797	797	797	0
137	20240510	163700	48027124	797	797	797	797	0
138	20240510	163600	48027124	797	797	797	797	0
139	20240510	163500	48027124	797	797	797	797	0
140	20240510	163400	48027124	797	797	797	797	0
141	20240510	163300	48027124	797	797	797	797	0
142	20240510	163200	48027124	797	797	797	797	0
143	20240510	163100	48027124	797	797	797	797	0
144	20240510	163000	48027124	797	797	797	797	0
145	20240510	162900	48027124	797	797	797	797	0
146	20240510	162800	48027124	797	797	797	797	0
147	20240510	162700	48027124	797	797	797	797	0
148	20240510	162600	48027124	797	797	797	797	0
149	20240510	162500	48027124	797	797	797	797	0
150	20240510	162400	48027124	797	797	797	797	0
151	20240510	162300	48027124	797	797	797	797	0
152	20240510	162200	48027124	797	797	797	797	1526
153	20240510	162100	48027124	797	797	797	797	0
154	20240510	162000	48027124	797	797	797	797	0
155	20240510	161900	48027124	797	797	797	797	0
156	20240510	161800	48027124	797	797	797	797	0
157	20240510	161700	48027124	797	797	797	797	0
158	20240510	161600	48027124	797	797	797	797	0
159	20240510	161500	48027124	797	797	797	797	0
160	20240510	161400	48027124	797	797	797	797	0
161	20240510	161300	48027124	797	797	797	797	0
162	20240510	161200	48027124	797	797	797	797	0
163	20240510	161100	48027124	797	797	797	797	0
164	20240510	161000	48027124	797	797	797	797	0
165	20240510	160900	48027124	797	797	797	797	0
166	20240510	160800	48027124	797	797	797	797	0
167	20240510	160700	48027124	797	797	797	797	0
168	20240510	160600	48027124	797	797	797	797	0
169	20240510	160500	48027124	797	797	797	797	0
170	20240510	160400	48027124	797	797	797	797	0
171	20240510	160300	48027124	797	797	797	797	0
172	20240510	160200	48027124	797	797	797	797	0
173	20240510	160100	48027124	797	797	797	797	0
174	20240510	160000	48027124	797	797	797	797	0
175	20240510	155900	48027124	797	797	797	797	0
176	20240510	155800	48027124	797	797	797	797	0
177	20240510	155700	48027124	797	797	797	797	0
178	20240510	155600	48027124	797	797	797	797	0
179	20240510	155500	48027124	797	797	797	797	0
180	20240510	155400	48027124	797	797	797	797	0
181	20240510	155300	48027124	797	797	797	797	0
182	20240510	155200	48027124	797	797	797	797	1526
183	20240510	155100	48027124	797	797	797	797	0
184	20240510	155000	48027124	797	797	797	797	0
185	20240510	154900	48027124	797	797	797	797	0
186	20240510	154800	48027124	797	797	797	797	0
187	20240510	154700	48027124	797	797	797	797	0
188	20240510	154600	48027124	797	797	797	797	0
189	20240510	154500	48027124	797	797	797	797	0
190	20240510	154400	48027124	797	797	797	797	0
191	20240510	154300	48027124	797	797	797	797	0
192	20240510	154200	48027124	797	797	797	797	0
193	20240510	154100	48027124	797	797	797	797	0
194	20240510	154000	48027124	797	797	797	797	0
195	20240510	153900	48027124	797	797	797	797	0
196	20240510	153800	48027124	797	797	797	797	0
197	20240510	153700	48027124	797	797	797	797	0
198	20240510	153600	48027124	797	797	797	797	0
199	20240510	153500	48027124	797	797	797	797	0
200	20240510	153400	48027124	797	797	797	797	0
201	20240510	153300	48027124	797	797	797	797	0
202	20240510	153200	48027124	797	797	797	797	0
203	20240510	153100	48027124	797	797	797	797	0
204	20240510	153000	48027124	797	797	797	797	1526
205	20240510	152900	46810902	796	796	796	796	0
206	20240510	152800	46810902	796	796	796	796	0
207	20240510	152700	46810902	796	796	796	796	0
208	20240510	152600	46810902	796	796	796	796	0
209	20240510	152500	46810902	796	796	796	796	0
210	20240510	152400	46810902	796	796	796	796	0
211	20240510	152300	46810902	796	796	796	796	0
212	20240510	152200	46810902	796	796	796	796	0
213	20240510	152100	46810902	796	796	796	796	0
214	20240510	152000	46810902	796	796	796	796	0
215	20240510	151900	46810902	796	796	796	796	3
216	20240510	151800	46808514	796	795	796	795	32
217	20240510	151700	46783057	795	796	796	795	54
218	20240510	151600	46740125	797	793	797	792	1979
219	20240510	151500	45164307	794	795	795	794	75
220	20240510	151400	45104739	796	795	796	791	89
221	20240510	151300	45034164	791	795	795	791	110
222	20240510	151200	44946930	796	791	796	790	329
223	20240510	151100	44686518	791	791	792	790	223
224	20240510	151000	44510140	790	791	791	790	1375
225	20240510	150900	43422556	792	792	792	791	115
226	20240510	150800	43331539	791	792	794	791	1067
227	20240510	150700	42486490	794	794	794	792	74
228	20240510	150600	42427874	794	792	794	792	56
229	20240510	150500	42383520	792	792	792	792	92
230	20240510	150400	42310656	792	792	793	792	113
231	20240510	150300	42221159	792	792	793	792	55
232	20240510	150200	42177588	793	793	793	793	84
233	20240510	150100	42110976	793	793	793	793	67
234	20240510	150000	42057845	793	794	794	793	78
235	20240510	145900	41995972	795	795	795	795	1
236	20240510	145800	41995177	795	795	795	795	2
237	20240510	145700	41993587	796	796	796	796	0
238	20240510	145600	41993587	796	794	796	794	3
239	20240510	145500	41991201	793	793	793	793	0
240	20240510	145400	41991201	793	795	795	793	1264
241	20240510	145300	40988339	798	798	798	798	0
242	20240510	145200	40988339	798	798	798	798	0
243	20240510	145100	40988339	798	798	798	798	0
244	20240510	145000	40988339	798	798	798	798	0
245	20240510	144900	40988339	798	796	798	796	6
246	20240510	144800	40983557	797	797	797	797	0
247	20240510	144700	40983557	797	797	797	797	0
248	20240510	144600	40983557	797	797	797	797	0
249	20240510	144500	40983557	797	796	797	796	10
250	20240510	144400	40975588	798	796	798	796	3
251	20240510	144300	40973196	798	798	798	798	0
252	20240510	144200	40973196	798	798	798	798	0
253	20240510	144100	40973196	798	798	798	798	0
254	20240510	144000	40973196	798	798	798	798	0
255	20240510	143900	40973196	798	798	798	798	0
256	20240510	143800	40973196	798	798	798	798	0
257	20240510	143700	40973196	798	798	798	798	0
258	20240510	143600	40973196	798	798	798	798	0
259	20240510	143500	40973196	798	798	798	798	0
260	20240510	143400	40973196	798	798	798	798	0
261	20240510	143300	40973196	798	796	798	796	2
262	20240510	143200	40971602	795	797	797	795	2300
263	20240510	143100	39142908	797	797	797	797	0
264	20240510	143000	39142908	797	797	797	797	103
265	20240510	142900	39060817	797	797	797	797	0
266	20240510	142800	39060817	797	797	797	797	0
267	20240510	142700	39060817	797	797	797	797	0
268	20240510	142600	39060817	797	797	797	797	635
269	20240510	142500	38554722	797	796	797	796	52
270	20240510	142400	38513279	797	795	797	795	181
271	20240510	142300	38369281	795	795	795	795	100
272	20240510	142200	38289781	795	794	795	794	3
273	20240510	142100	38287397	793	794	794	793	800
274	20240510	142000	37652874	794	794	794	794	0
275	20240510	141900	37652874	794	795	795	794	104
276	20240510	141800	37570206	795	795	795	795	0
277	20240510	141700	37570206	795	795	795	795	0
278	20240510	141600	37570206	795	795	795	795	1
279	20240510	141500	37569411	795	795	795	795	0
280	20240510	141400	37569411	795	795	795	795	0
281	20240510	141300	37569411	795	795	795	795	0
282	20240510	141200	37569411	795	795	795	795	0
283	20240510	141100	37569411	795	795	795	795	0
284	20240510	141000	37569411	795	795	795	795	0
285	20240510	140900	37569411	795	795	795	795	0
286	20240510	140800	37569411	795	795	795	795	2
287	20240510	140700	37567821	795	795	795	795	0
288	20240510	140600	37567821	795	795	795	795	0
289	20240510	140500	37567821	795	795	795	795	2
290	20240510	140400	37566231	795	795	795	795	0
291	20240510	140300	37566231	795	795	795	795	0
292	20240510	140200	37566231	795	795	795	795	0
293	20240510	140100	37566231	795	795	795	795	0
294	20240510	140000	37566231	795	795	795	795	0
295	20240510	135900	37566231	795	795	795	795	3
296	20240510	135800	37563846	795	795	795	795	0
297	20240510	135700	37563846	795	795	795	795	0
298	20240510	135600	37563846	795	795	795	795	0
299	20240510	135500	37563846	795	795	795	795	0
300	20240510	135400	37563846	795	795	795	795	0
301	20240510	135300	37563846	795	795	795	795	0
302	20240510	135200	37563846	795	795	795	795	12
303	20240510	135100	37554306	795	795	795	795	1
304	20240510	135000	37553511	795	795	795	795	1
305	20240510	134900	37552716	794	794	794	794	0
306	20240510	134800	37552716	794	794	794	794	0
307	20240510	134700	37552716	794	794	794	794	0
308	20240510	134600	37552716	794	794	794	794	30
309	20240510	134500	37528896	794	794	794	794	0
310	20240510	134400	37528896	794	794	794	794	60
311	20240510	134300	37481256	795	795	795	795	0
312	20240510	134200	37481256	795	795	795	795	0
313	20240510	134100	37481256	795	795	795	795	0
314	20240510	134000	37481256	795	795	795	795	0
315	20240510	133900	37481256	795	795	795	795	3
316	20240510	133800	37478871	795	795	795	795	0
317	20240510	133700	37478871	795	795	795	795	0
318	20240510	133600	37478871	795	795	795	795	0
319	20240510	133500	37478871	795	795	795	795	0
320	20240510	133400	37478871	795	795	795	795	0
321	20240510	133300	37478871	795	795	795	795	0
322	20240510	133200	37478871	795	795	795	795	0
323	20240510	133100	37478871	795	795	795	795	100
324	20240510	133000	37399371	795	795	795	795	1
325	20240510	132900	37398576	795	795	795	795	0
326	20240510	132800	37398576	795	795	795	795	10
327	20240510	132700	37390626	795	795	795	795	0
328	20240510	132600	37390626	795	795	795	795	12
329	20240510	132500	37381086	795	795	795	795	0
330	20240510	132400	37381086	795	795	795	795	0
331	20240510	132300	37381086	795	795	795	795	0
332	20240510	132200	37381086	795	795	795	795	0
333	20240510	132100	37381086	795	795	795	795	0
334	20240510	132000	37381086	795	795	795	795	0
335	20240510	131900	37381086	795	795	795	795	0
336	20240510	131800	37381086	795	795	795	795	202
337	20240510	131700	37220496	795	795	795	795	0
338	20240510	131600	37220496	795	795	795	795	0
339	20240510	131500	37220496	795	795	795	795	16
340	20240510	131400	37207776	798	798	798	798	0
341	20240510	131300	37207776	798	798	798	798	0
342	20240510	131200	37207776	798	798	798	798	0
343	20240510	131100	37207776	798	798	798	798	0
344	20240510	131000	37207776	798	798	798	798	0
345	20240510	130900	37207776	798	798	798	798	0
346	20240510	130800	37207776	798	798	798	798	0
347	20240510	130700	37207776	798	798	798	798	0
348	20240510	130600	37207776	798	798	798	798	0
349	20240510	130500	37207776	798	795	798	795	4
350	20240510	130400	37204592	795	795	795	795	0
351	20240510	130300	37204592	795	795	795	795	0
352	20240510	130200	37204592	795	795	795	795	0
353	20240510	130100	37204592	795	796	797	795	35
354	20240510	130000	37176762	796	796	796	796	1
355	20240510	125900	37175966	796	796	796	796	0
356	20240510	125800	37175966	796	797	797	796	32
357	20240510	125700	37150463	797	797	797	797	0
358	20240510	125600	37150463	797	797	797	797	1
359	20240510	125500	37149666	798	798	798	798	0
360	20240510	125400	37149666	798	798	798	798	0
361	20240510	125300	37149666	798	798	798	798	0
362	20240510	125200	37149666	798	798	798	798	0
363	20240510	125100	37149666	798	798	798	798	0
364	20240510	125000	37149666	798	798	798	798	0
365	20240510	124900	37149666	798	798	798	798	0
366	20240510	124800	37149666	798	798	798	798	0
367	20240510	124700	37149666	798	798	798	798	0
368	20240510	124600	37149666	798	798	798	798	281
369	20240510	124500	36925428	798	796	798	796	117
370	20240510	124400	36832180	797	797	797	797	0
371	20240510	124300	36832180	797	797	797	797	0
372	20240510	124200	36832180	797	796	797	796	3
373	20240510	124100	36829791	797	797	797	797	0
374	20240510	124000	36829791	797	797	797	797	0
375	20240510	123900	36829791	797	797	797	797	0
376	20240510	123800	36829791	797	797	797	797	0
377	20240510	123700	36829791	797	797	797	797	0
378	20240510	123600	36829791	797	796	797	796	22
379	20240510	123500	36812258	797	796	797	796	13
380	20240510	123400	36801900	797	797	797	797	0
381	20240510	123300	36801900	797	797	797	797	0
382	20240510	123200	36801900	797	797	797	797	0
383	20240510	123100	36801900	797	797	797	797	1
384	20240510	123000	36801103	798	798	798	798	0
385	20240510	122900	36801103	798	798	798	798	0
386	20240510	122800	36801103	798	798	798	798	0
387	20240510	122700	36801103	798	798	798	798	0
388	20240510	122600	36801103	798	798	798	798	0
389	20240510	122500	36801103	798	798	798	798	0
390	20240510	122400	36801103	798	797	798	797	3
391	20240510	122300	36798710	798	798	798	798	0
392	20240510	122200	36798710	798	798	798	798	0
393	20240510	122100	36798710	798	798	798	798	0
394	20240510	122000	36798710	798	798	798	798	0
395	20240510	121900	36798710	798	796	798	796	35
396	20240510	121800	36770782	797	797	797	797	0
397	20240510	121700	36770782	797	797	797	797	0
398	20240510	121600	36770782	797	797	797	797	0
399	20240510	121500	36770782	797	797	797	797	0
400	20240510	121400	36770782	797	796	797	796	2
401	20240510	121300	36769189	797	797	797	797	0
402	20240510	121200	36769189	797	797	797	797	0
403	20240510	121100	36769189	797	797	797	797	0
404	20240510	121000	36769189	797	797	797	797	0
405	20240510	120900	36769189	797	797	797	797	0
406	20240510	120800	36769189	797	796	797	796	630
407	20240510	120700	36267080	797	797	797	797	0
408	20240510	120600	36267080	797	797	797	797	0
409	20240510	120500	36267080	797	797	797	797	0
410	20240510	120400	36267080	797	795	797	795	3
411	20240510	120300	36264691	797	796	797	795	74
412	20240510	120200	36205857	797	797	797	797	0
413	20240510	120100	36205857	797	797	797	797	0
414	20240510	120000	36205857	797	797	797	797	0
415	20240510	115900	36205857	797	797	797	797	0
416	20240510	115800	36205857	797	797	797	797	0
417	20240510	115700	36205857	797	797	797	797	0
418	20240510	115600	36205857	797	797	797	797	0
419	20240510	115500	36205857	797	797	797	797	1
420	20240510	115400	36205060	797	797	797	797	0
421	20240510	115300	36205060	797	797	797	797	1
422	20240510	115200	36204263	797	796	797	796	303
423	20240510	115100	35962774	797	797	797	797	0
424	20240510	115000	35962774	797	796	797	796	3
425	20240510	114900	35960384	796	796	796	796	0
426	20240510	114800	35960384	796	796	796	796	1
427	20240510	114700	35959588	796	796	796	796	0
428	20240510	114600	35959588	796	796	796	796	0
429	20240510	114500	35959588	796	796	796	796	0
430	20240510	114400	35959588	796	796	796	796	0
431	20240510	114300	35959588	796	796	796	796	68
432	20240510	114200	35905460	797	797	797	797	0
433	20240510	114100	35905460	797	797	797	797	0
434	20240510	114000	35905460	797	797	797	797	0
435	20240510	113900	35905460	797	797	797	797	0
436	20240510	113800	35905460	797	797	797	797	0
437	20240510	113700	35905460	797	797	797	797	0
438	20240510	113600	35905460	797	797	797	797	1
439	20240510	113500	35904663	797	797	797	797	0
440	20240510	113400	35904663	797	794	797	794	1194
441	20240510	113300	34955431	795	795	795	795	0
442	20240510	113200	34955431	795	795	795	795	0
443	20240510	113100	34955431	795	795	795	795	0
444	20240510	113000	34955431	795	795	795	795	0
445	20240510	112900	34955431	795	794	795	794	8
446	20240510	112800	34949075	793	793	793	793	0
447	20240510	112700	34949075	793	793	793	793	0
448	20240510	112600	34949075	793	794	794	793	15
449	20240510	112500	34937172	796	795	796	795	3
450	20240510	112400	34934785	796	796	796	795	5
451	20240510	112300	34930807	795	796	796	795	40
452	20240510	112200	34899006	796	796	796	796	0
453	20240510	112100	34899006	796	796	796	796	5
454	20240510	112000	34895026	796	796	796	796	0
455	20240510	111900	34895026	796	796	796	796	0
456	20240510	111800	34895026	796	796	796	796	0
457	20240510	111700	34895026	796	796	796	796	0
458	20240510	111600	34895026	796	796	796	796	0
459	20240510	111500	34895026	796	796	796	796	1
460	20240510	111400	34894230	797	796	797	796	3
461	20240510	111300	34891840	796	796	796	796	1
462	20240510	111200	34891044	797	797	797	797	0
463	20240510	111100	34891044	797	797	797	797	0
464	20240510	111000	34891044	797	797	797	797	0
465	20240510	110900	34891044	797	797	797	797	1
466	20240510	110800	34890247	798	798	798	798	0
467	20240510	110700	34890247	798	798	798	798	1
468	20240510	110600	34889449	798	798	798	798	0
469	20240510	110500	34889449	798	798	798	798	0
470	20240510	110400	34889449	798	798	798	798	0
471	20240510	110300	34889449	798	798	798	798	0
472	20240510	110200	34889449	798	798	798	798	0
473	20240510	110100	34889449	798	794	798	794	4509
474	20240510	110000	31305438	794	794	794	794	0
475	20240510	105900	31305438	794	794	794	794	0
476	20240510	105800	31305438	794	794	794	794	0
477	20240510	105700	31305438	794	794	794	794	358
478	20240510	105600	31021186	794	795	795	794	812
479	20240510	105500	30376454	797	796	797	795	375
480	20240510	105400	30078319	797	797	797	797	1
481	20240510	105300	30077522	797	796	797	796	15
482	20240510	105200	30065572	796	797	797	796	1299
483	20240510	105100	29031560	798	797	798	797	261
484	20240510	105000	28823540	796	796	796	796	2
485	20240510	104900	28821948	797	796	797	796	57
486	20240510	104800	28776575	796	795	796	795	1734
487	20240510	104700	27398042	795	795	795	795	2021
488	20240510	104600	25791347	795	795	795	795	0
489	20240510	104500	25791347	795	795	795	795	261
490	20240510	104400	25583852	795	795	795	795	0
491	20240510	104300	25583852	795	795	795	795	0
492	20240510	104200	25583852	795	795	795	795	0
493	20240510	104100	25583852	795	795	795	795	0
494	20240510	104000	25583852	795	795	795	795	326
495	20240510	103900	25324682	795	795	795	795	2
496	20240510	103800	25323092	795	794	795	794	525
497	20240510	103700	24906125	793	793	793	793	2
498	20240510	103600	24904539	793	793	793	793	98
499	20240510	103500	24826825	792	792	792	792	0
500	20240510	103400	24826825	792	793	793	792	372
501	20240510	103300	24532015	793	793	793	793	0
502	20240510	103200	24532015	793	793	793	793	100
503	20240510	103100	24452715	793	793	793	793	0
504	20240510	103000	24452715	793	793	794	793	47
505	20240510	102900	24415401	794	793	794	793	13
506	20240510	102800	24405081	794	793	794	793	1003
507	20240510	102700	23609071	793	793	793	793	100
508	20240510	102600	23529771	793	793	793	793	0
509	20240510	102500	23529771	793	793	793	793	0
510	20240510	102400	23529771	793	793	793	793	0
511	20240510	102300	23529771	793	793	793	793	2
512	20240510	102200	23528185	793	793	793	793	0
513	20240510	102100	23528185	793	793	793	793	0
514	20240510	102000	23528185	793	793	793	793	0
515	20240510	101900	23528185	793	793	793	793	0
516	20240510	101800	23528185	793	793	793	793	2
517	20240510	101700	23526599	793	793	793	793	2
518	20240510	101600	23525013	793	793	793	793	18
519	20240510	101500	23510739	793	793	793	793	0
520	20240510	101400	23510739	793	793	793	793	12
521	20240510	101300	23501223	793	792	793	792	8
522	20240510	101200	23494884	792	792	794	792	1204
523	20240510	101100	22540362	792	792	792	792	262
524	20240510	101000	22332858	792	791	792	791	283
525	20240510	100900	22108906	790	790	790	790	431
526	20240510	100800	21768416	791	791	791	791	0
527	20240510	100700	21768416	791	791	791	790	2208
528	20240510	100600	20023996	791	790	791	790	3394
529	20240510	100500	17339642	791	791	791	791	3
530	20240510	100400	17337269	791	792	792	791	74
531	20240510	100300	17278734	791	791	792	791	1272
532	20240510	100200	16272580	791	792	792	791	31
533	20240510	100100	16248058	792	792	792	792	2
534	20240510	100000	16246474	792	792	792	792	0
535	20240510	095900	16246474	792	792	792	792	0
536	20240510	095800	16246474	792	792	792	792	17
537	20240510	095700	16233010	792	792	792	792	0
538	20240510	095600	16233010	792	792	792	792	0
539	20240510	095500	16233010	792	792	792	792	50
540	20240510	095400	16193410	792	792	792	792	0
541	20240510	095300	16193410	792	792	792	792	0
542	20240510	095200	16193410	792	792	792	792	0
543	20240510	095100	16193410	792	792	792	792	4
544	20240510	095000	16190242	792	792	792	792	0
545	20240510	094900	16190242	792	792	792	792	0
546	20240510	094800	16190242	792	792	792	792	0
547	20240510	094700	16190242	792	792	792	792	0
548	20240510	094600	16190242	792	792	792	792	1
549	20240510	094500	16189450	792	792	792	792	33
550	20240510	094400	16163314	792	792	792	792	23
551	20240510	094300	16145098	792	792	792	792	20
552	20240510	094200	16129258	792	792	792	792	4
553	20240510	094100	16126090	792	792	792	792	13
554	20240510	094000	16115794	792	792	792	792	19
555	20240510	093900	16100746	791	791	791	791	42
556	20240510	093800	16067524	792	792	793	792	3
557	20240510	093700	16065147	793	793	793	793	67
558	20240510	093600	16012016	794	796	796	791	9340
559	20240510	093500	8603911	797	797	797	797	0
560	20240510	093400	8603911	797	797	797	797	0
561	20240510	093300	8603911	797	797	797	797	0
562	20240510	093200	8603911	797	797	797	797	0
563	20240510	093100	8603911	797	797	797	797	0
564	20240510	093000	8603911	797	797	797	797	1
565	20240510	092900	8603114	797	797	797	797	0
566	20240510	092800	8603114	797	797	797	797	0
567	20240510	092700	8603114	797	797	797	797	0
568	20240510	092600	8603114	797	797	797	797	0
569	20240510	092500	8603114	797	797	797	797	15
570	20240510	092400	8591159	797	797	797	797	1
571	20240510	092300	8590362	796	796	796	796	173
572	20240510	092200	8452654	796	796	796	796	0
573	20240510	092100	8452654	796	796	796	796	0
574	20240510	092000	8452654	796	796	796	796	2
575	20240510	091900	8451062	796	796	796	796	2
576	20240510	091800	8449470	796	796	796	796	2
577	20240510	091700	8447878	796	796	796	796	54
578	20240510	091600	8404894	796	795	796	795	309
579	20240510	091500	8159238	795	794	795	794	61
580	20240510	091400	8110803	794	793	795	793	11
581	20240510	091300	8102066	795	795	795	795	2
582	20240510	091200	8100476	793	795	795	793	441
583	20240510	091100	7750196	795	795	795	795	2
584	20240510	091000	7748606	795	794	796	787	6999
585	20240510	090900	2208228	796	796	796	796	2
586	20240510	090800	2206636	794	796	796	794	12
587	20240510	090700	2197096	796	796	796	796	2
588	20240510	090600	2195504	796	796	796	796	2
589	20240510	090500	2193912	796	796	796	796	2
590	20240510	090400	2192320	796	796	796	796	2
591	20240510	090300	2190728	796	796	796	796	202
592	20240510	090200	2029936	796	796	796	796	3
593	20240510	090100	2027548	796	796	796	796	2
594	20240510	090000	2025956	796	788	796	788	2571