KissMeData/065170/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194000	23139858	484	484	484	484	38
3	20240509	193900	23139858	484	484	484	484	0
4	20240509	193800	23139858	484	484	484	484	0
5	20240509	193700	23139858	484	484	484	484	0
6	20240509	193600	23139858	484	484	484	484	0
7	20240509	193500	23139858	484	484	484	484	0
8	20240509	193400	23139858	484	484	484	484	0
9	20240509	193300	23139858	484	484	484	484	0
10	20240509	193200	23139858	484	484	484	484	0
11	20240509	193100	23139858	484	484	484	484	0
12	20240509	193000	23139858	484	484	484	484	0
13	20240509	192900	23139858	484	484	484	484	0
14	20240509	192800	23139858	484	484	484	484	0
15	20240509	192700	23139858	484	484	484	484	0
16	20240509	192600	23139858	484	484	484	484	0
17	20240509	192500	23139858	484	484	484	484	0
18	20240509	192400	23139858	484	484	484	484	0
19	20240509	192300	23139858	484	484	484	484	0
20	20240509	192200	23139858	484	484	484	484	0
21	20240509	192100	23139858	484	484	484	484	0
22	20240509	192000	23139858	484	484	484	484	0
23	20240509	191900	23139858	484	484	484	484	0
24	20240509	191800	23139858	484	484	484	484	0
25	20240509	191700	23139858	484	484	484	484	0
26	20240509	191600	23139858	484	484	484	484	0
27	20240509	191500	23139858	484	484	484	484	0
28	20240509	191400	23139858	484	484	484	484	0
29	20240509	191300	23139858	484	484	484	484	0
30	20240509	191200	23139858	484	484	484	484	0
31	20240509	191100	23139858	484	484	484	484	0
32	20240509	191000	23139858	484	484	484	484	38
33	20240509	190900	23139858	484	484	484	484	0
34	20240509	190800	23139858	484	484	484	484	0
35	20240509	190700	23139858	484	484	484	484	0
36	20240509	190600	23139858	484	484	484	484	0
37	20240509	190500	23139858	484	484	484	484	0
38	20240509	190400	23139858	484	484	484	484	0
39	20240509	190300	23139858	484	484	484	484	0
40	20240509	190200	23139858	484	484	484	484	0
41	20240509	190100	23139858	484	484	484	484	0
42	20240509	190000	23139858	484	484	484	484	0
43	20240509	185900	23139858	484	484	484	484	0
44	20240509	185800	23139858	484	484	484	484	0
45	20240509	185700	23139858	484	484	484	484	0
46	20240509	185600	23139858	484	484	484	484	0
47	20240509	185500	23139858	484	484	484	484	0
48	20240509	185400	23139858	484	484	484	484	0
49	20240509	185300	23139858	484	484	484	484	0
50	20240509	185200	23139858	484	484	484	484	0
51	20240509	185100	23139858	484	484	484	484	0
52	20240509	185000	23139858	484	484	484	484	0
53	20240509	184900	23139858	484	484	484	484	0
54	20240509	184800	23139858	484	484	484	484	0
55	20240509	184700	23139858	484	484	484	484	0
56	20240509	184600	23139858	484	484	484	484	0
57	20240509	184500	23139858	484	484	484	484	0
58	20240509	184400	23139858	484	484	484	484	0
59	20240509	184300	23139858	484	484	484	484	0
60	20240509	184200	23139858	484	484	484	484	0
61	20240509	184100	23139858	484	484	484	484	0
62	20240509	184000	23139858	484	484	484	484	38
63	20240509	183900	23139858	484	484	484	484	0
64	20240509	183800	23139858	484	484	484	484	0
65	20240509	183700	23139858	484	484	484	484	0
66	20240509	183600	23139858	484	484	484	484	0
67	20240509	183500	23139858	484	484	484	484	0
68	20240509	183400	23139858	484	484	484	484	0
69	20240509	183300	23139858	484	484	484	484	0
70	20240509	183200	23139858	484	484	484	484	0
71	20240509	183100	23139858	484	484	484	484	0
72	20240509	183000	23139858	484	484	484	484	0
73	20240509	182900	23139858	484	484	484	484	0
74	20240509	182800	23139858	484	484	484	484	0
75	20240509	182700	23139858	484	484	484	484	0
76	20240509	182600	23139858	484	484	484	484	0
77	20240509	182500	23139858	484	484	484	484	0
78	20240509	182400	23139858	484	484	484	484	0
79	20240509	182300	23139858	484	484	484	484	0
80	20240509	182200	23139858	484	484	484	484	0
81	20240509	182100	23139858	484	484	484	484	0
82	20240509	182000	23139858	484	484	484	484	0
83	20240509	181900	23139858	484	484	484	484	0
84	20240509	181800	23139858	484	484	484	484	0
85	20240509	181700	23139858	484	484	484	484	0
86	20240509	181600	23139858	484	484	484	484	0
87	20240509	181500	23139858	484	484	484	484	0
88	20240509	181400	23139858	484	484	484	484	0
89	20240509	181300	23139858	484	484	484	484	0
90	20240509	181200	23139858	484	484	484	484	0
91	20240509	181100	23139858	484	484	484	484	0
92	20240509	181000	23139858	484	484	484	484	38
93	20240509	180900	23139858	484	484	484	484	0
94	20240509	180800	23139858	484	484	484	484	0
95	20240509	180700	23139858	484	484	484	484	0
96	20240509	180600	23139858	484	484	484	484	0
97	20240509	180500	23139858	484	484	484	484	0
98	20240509	180400	23139858	484	484	484	484	0
99	20240509	180300	23139858	484	484	484	484	0
100	20240509	180200	23139858	484	484	484	484	0
101	20240509	180100	23139858	484	484	484	484	0
102	20240509	180000	23139858	484	484	484	484	0
103	20240509	175900	23139858	484	484	484	484	0
104	20240509	175800	23139858	484	484	484	484	0
105	20240509	175700	23139858	484	484	484	484	0
106	20240509	175600	23139858	484	484	484	484	0
107	20240509	175500	23139858	484	484	484	484	0
108	20240509	175400	23139858	484	484	484	484	0
109	20240509	175300	23139858	484	484	484	484	0
110	20240509	175200	23139858	484	484	484	484	0
111	20240509	175100	23139858	484	484	484	484	0
112	20240509	175000	23139858	484	484	484	484	0
113	20240509	174900	23139858	484	484	484	484	0
114	20240509	174800	23139858	484	484	484	484	0
115	20240509	174700	23139858	484	484	484	484	0
116	20240509	174600	23139858	484	484	484	484	0
117	20240509	174500	23139858	484	484	484	484	0
118	20240509	174400	23139858	484	484	484	484	0
119	20240509	174300	23139858	484	484	484	484	0
120	20240509	174200	23139858	484	484	484	484	0
121	20240509	174100	23139858	484	484	484	484	0
122	20240509	174000	23139858	484	484	484	484	38
123	20240509	173900	23139858	484	484	484	484	0
124	20240509	173800	23139858	484	484	484	484	0
125	20240509	173700	23139858	484	484	484	484	0
126	20240509	173600	23139858	484	484	484	484	0
127	20240509	173500	23139858	484	484	484	484	0
128	20240509	173400	23139858	484	484	484	484	0
129	20240509	173300	23139858	484	484	484	484	0
130	20240509	173200	23139858	484	484	484	484	0
131	20240509	173100	23139858	484	484	484	484	0
132	20240509	173000	23139858	484	484	484	484	0
133	20240509	172900	23139858	484	484	484	484	0
134	20240509	172800	23139858	484	484	484	484	0
135	20240509	172700	23139858	484	484	484	484	0
136	20240509	172600	23139858	484	484	484	484	0
137	20240509	172500	23139858	484	484	484	484	0
138	20240509	172400	23139858	484	484	484	484	0
139	20240509	172300	23139858	484	484	484	484	0
140	20240509	172200	23139858	484	484	484	484	0
141	20240509	172100	23139858	484	484	484	484	0
142	20240509	172000	23139858	484	484	484	484	0
143	20240509	171900	23139858	484	484	484	484	0
144	20240509	171800	23139858	484	484	484	484	0
145	20240509	171700	23139858	484	484	484	484	0
146	20240509	171600	23139858	484	484	484	484	0
147	20240509	171500	23139858	484	484	484	484	0
148	20240509	171400	23139858	484	484	484	484	0
149	20240509	171300	23139858	484	484	484	484	0
150	20240509	171200	23139858	484	484	484	484	0
151	20240509	171100	23139858	484	484	484	484	0
152	20240509	171000	23139858	484	484	484	484	38
153	20240509	170900	23139858	484	484	484	484	0
154	20240509	170800	23139858	484	484	484	484	0
155	20240509	170700	23139858	484	484	484	484	0
156	20240509	170600	23139858	484	484	484	484	0
157	20240509	170500	23139858	484	484	484	484	0
158	20240509	170400	23139858	484	484	484	484	0
159	20240509	170300	23139858	484	484	484	484	0
160	20240509	170200	23139858	484	484	484	484	0
161	20240509	170100	23139858	484	484	484	484	0
162	20240509	170000	23139858	484	484	484	484	0
163	20240509	165900	23139858	484	484	484	484	0
164	20240509	165800	23139858	484	484	484	484	0
165	20240509	165700	23139858	484	484	484	484	0
166	20240509	165600	23139858	484	484	484	484	0
167	20240509	165500	23139858	484	484	484	484	0
168	20240509	165400	23139858	484	484	484	484	0
169	20240509	165300	23139858	484	484	484	484	0
170	20240509	165200	23139858	484	484	484	484	0
171	20240509	165100	23139858	484	484	484	484	0
172	20240509	165000	23139858	484	484	484	484	0
173	20240509	164900	23139858	484	484	484	484	0
174	20240509	164800	23139858	484	484	484	484	0
175	20240509	164700	23139858	484	484	484	484	0
176	20240509	164600	23139858	484	484	484	484	0
177	20240509	164500	23139858	484	484	484	484	0
178	20240509	164400	23139858	484	484	484	484	0
179	20240509	164300	23139858	484	484	484	484	0
180	20240509	164200	23139858	484	484	484	484	0
181	20240509	164100	23139858	484	484	484	484	0
182	20240509	164000	23139858	484	484	484	484	38
183	20240509	163900	23139858	484	484	484	484	0
184	20240509	163800	23139858	484	484	484	484	0
185	20240509	163700	23139858	484	484	484	484	0
186	20240509	163600	23139858	484	484	484	484	0
187	20240509	163500	23139858	484	484	484	484	0
188	20240509	163400	23139858	484	484	484	484	0
189	20240509	163300	23139858	484	484	484	484	0
190	20240509	163200	23139858	484	484	484	484	0
191	20240509	163100	23139858	484	484	484	484	0
192	20240509	163000	23139858	484	484	484	484	0
193	20240509	162900	23139858	484	484	484	484	0
194	20240509	162800	23139858	484	484	484	484	0
195	20240509	162700	23139858	484	484	484	484	0
196	20240509	162600	23139858	484	484	484	484	0
197	20240509	162500	23139858	484	484	484	484	0
198	20240509	162400	23139858	484	484	484	484	0
199	20240509	162300	23139858	484	484	484	484	0
200	20240509	162200	23139858	484	484	484	484	0
201	20240509	162100	23139858	484	484	484	484	0
202	20240509	162000	23139858	484	484	484	484	0
203	20240509	161900	23139858	484	484	484	484	0
204	20240509	161800	23139858	484	484	484	484	0
205	20240509	161700	23139858	484	484	484	484	0
206	20240509	161600	23139858	484	484	484	484	0
207	20240509	161500	23139858	484	484	484	484	0
208	20240509	161400	23139858	484	484	484	484	0
209	20240509	161300	23139858	484	484	484	484	0
210	20240509	161200	23139858	484	484	484	484	0
211	20240509	161100	23139858	484	484	484	484	0
212	20240509	161000	23139858	484	484	484	484	38
213	20240509	160900	23139858	484	484	484	484	0
214	20240509	160800	23139858	484	484	484	484	0
215	20240509	160700	23139858	484	484	484	484	0
216	20240509	160600	23139858	484	484	484	484	0
217	20240509	160500	23139858	484	484	484	484	0
218	20240509	160400	23139858	484	484	484	484	0
219	20240509	160300	23139858	484	484	484	484	0
220	20240509	160200	23139858	484	484	484	484	0
221	20240509	160100	23139858	484	484	484	484	0
222	20240509	160000	23139858	484	484	484	484	0
223	20240509	155900	23139858	484	484	484	484	0
224	20240509	155800	23139858	484	484	484	484	0
225	20240509	155700	23139858	484	484	484	484	0
226	20240509	155600	23139858	484	484	484	484	0
227	20240509	155500	23139858	484	484	484	484	0
228	20240509	155400	23139858	484	484	484	484	0
229	20240509	155300	23139858	484	484	484	484	0
230	20240509	155200	23139858	484	484	484	484	0
231	20240509	155100	23139858	484	484	484	484	0
232	20240509	155000	23139858	484	484	484	484	0
233	20240509	154900	23139858	484	484	484	484	0
234	20240509	154800	23139858	484	484	484	484	0
235	20240509	154700	23139858	484	484	484	484	0
236	20240509	154600	23139858	484	484	484	484	0
237	20240509	154500	23139858	484	484	484	484	0
238	20240509	154400	23139858	484	484	484	484	0
239	20240509	154300	23139858	484	484	484	484	0
240	20240509	154200	23139858	484	484	484	484	0
241	20240509	154100	23139858	484	484	484	484	0
242	20240509	154000	23139858	484	484	484	484	38
243	20240509	153900	23139858	484	484	484	484	0
244	20240509	153800	23139858	484	484	484	484	0
245	20240509	153700	23139858	484	484	484	484	0
246	20240509	153600	23139858	484	484	484	484	0
247	20240509	153500	23139858	484	484	484	484	0
248	20240509	153400	23139858	484	484	484	484	0
249	20240509	153300	23139858	484	484	484	484	0
250	20240509	153200	23139858	484	484	484	484	0
251	20240509	153100	23139858	484	484	484	484	0
252	20240509	153000	23139858	484	484	484	484	38
253	20240509	152900	23121466	484	484	484	484	0
254	20240509	152800	23121466	484	484	484	484	0
255	20240509	152700	23121466	484	484	484	484	0
256	20240509	152600	23121466	484	484	484	484	0
257	20240509	152500	23121466	484	484	484	484	0
258	20240509	152400	23121466	484	484	484	484	0
259	20240509	152300	23121466	484	484	484	484	0
260	20240509	152200	23121466	484	484	484	484	0
261	20240509	152100	23121466	484	484	484	484	0
262	20240509	152000	23121466	484	484	484	484	0
263	20240509	151900	23121466	484	484	484	484	475
264	20240509	151800	22891566	483	483	483	483	17
265	20240509	151700	22883355	483	483	483	483	0
266	20240509	151600	22883355	483	483	483	483	27
267	20240509	151500	22870314	483	483	483	483	0
268	20240509	151400	22870314	483	483	483	483	0
269	20240509	151300	22870314	483	483	483	483	0
270	20240509	151200	22870314	483	483	483	483	0
271	20240509	151100	22870314	483	484	484	483	63
272	20240509	151000	22839875	484	484	484	484	3
273	20240509	150900	22838423	483	483	483	483	0
274	20240509	150800	22838423	483	483	483	483	0
275	20240509	150700	22838423	483	483	483	483	0
276	20240509	150600	22838423	483	483	483	483	0
277	20240509	150500	22838423	483	483	483	483	0
278	20240509	150400	22838423	483	483	483	483	0
279	20240509	150300	22838423	483	483	483	483	0
280	20240509	150200	22838423	483	483	483	483	0
281	20240509	150100	22838423	483	483	483	483	0
282	20240509	150000	22838423	483	483	483	483	0
283	20240509	145900	22838423	483	483	483	483	222
284	20240509	145800	22731197	483	483	483	483	0
285	20240509	145700	22731197	483	483	483	483	0
286	20240509	145600	22731197	483	483	483	483	0
287	20240509	145500	22731197	483	483	483	483	0
288	20240509	145400	22731197	483	483	483	483	0
289	20240509	145300	22731197	483	483	483	483	0
290	20240509	145200	22731197	483	483	483	483	1
291	20240509	145100	22730714	483	483	483	483	2
292	20240509	145000	22729748	484	484	484	484	0
293	20240509	144900	22729748	484	484	484	484	0
294	20240509	144800	22729748	484	484	484	484	0
295	20240509	144700	22729748	484	484	484	484	0
296	20240509	144600	22729748	484	484	484	484	3
297	20240509	144500	22728296	482	482	482	482	0
298	20240509	144400	22728296	482	482	482	482	0
299	20240509	144300	22728296	482	482	482	482	53
300	20240509	144200	22702750	481	481	481	481	0
301	20240509	144100	22702750	481	481	481	481	852
302	20240509	144000	22292938	480	480	480	480	0
303	20240509	143900	22292938	480	480	480	480	0
304	20240509	143800	22292938	480	480	480	480	55
305	20240509	143700	22266538	480	480	480	480	104
306	20240509	143600	22216618	480	481	481	480	3602
307	20240509	143500	20484333	481	481	481	481	0
308	20240509	143400	20484333	481	481	481	481	0
309	20240509	143300	20484333	481	481	481	481	0
310	20240509	143200	20484333	481	481	481	481	0
311	20240509	143100	20484333	481	481	481	481	0
312	20240509	143000	20484333	481	481	481	481	0
313	20240509	142900	20484333	481	482	482	481	953
314	20240509	142800	20025193	482	482	482	482	0
315	20240509	142700	20025193	482	482	482	482	0
316	20240509	142600	20025193	482	482	482	482	0
317	20240509	142500	20025193	482	482	482	482	297
318	20240509	142400	19882039	483	483	483	483	0
319	20240509	142300	19882039	483	483	483	483	0
320	20240509	142200	19882039	483	483	483	483	0
321	20240509	142100	19882039	483	483	483	483	0
322	20240509	142000	19882039	483	483	483	483	0
323	20240509	141900	19882039	483	483	483	483	10
324	20240509	141800	19877209	484	484	484	484	0
325	20240509	141700	19877209	484	484	484	484	0
326	20240509	141600	19877209	484	484	484	484	0
327	20240509	141500	19877209	484	484	484	484	0
328	20240509	141400	19877209	484	484	484	484	0
329	20240509	141300	19877209	484	484	484	484	308
330	20240509	141200	19728137	483	483	483	483	0
331	20240509	141100	19728137	483	483	483	481	406
332	20240509	141000	19532793	484	484	484	484	0
333	20240509	140900	19532793	484	484	484	484	0
334	20240509	140800	19532793	484	484	484	483	43
335	20240509	140700	19512019	485	485	485	485	0
336	20240509	140600	19512019	485	485	485	485	0
337	20240509	140500	19512019	485	484	485	484	2
338	20240509	140400	19511050	484	484	485	484	27
339	20240509	140300	19497981	485	485	485	485	0
340	20240509	140200	19497981	485	485	485	485	1
341	20240509	140100	19497496	481	481	481	481	0
342	20240509	140000	19497496	481	481	481	481	0
343	20240509	135900	19497496	481	481	481	481	0
344	20240509	135800	19497496	481	481	481	481	0
345	20240509	135700	19497496	481	481	481	481	0
346	20240509	135600	19497496	481	481	481	481	0
347	20240509	135500	19497496	481	481	481	481	0
348	20240509	135400	19497496	481	481	481	481	0
349	20240509	135300	19497496	481	481	481	481	0
350	20240509	135200	19497496	481	481	481	481	0
351	20240509	135100	19497496	481	481	481	481	0
352	20240509	135000	19497496	481	481	481	481	0
353	20240509	134900	19497496	481	481	481	481	0
354	20240509	134800	19497496	481	481	481	481	0
355	20240509	134700	19497496	481	481	481	481	0
356	20240509	134600	19497496	481	481	481	481	0
357	20240509	134500	19497496	481	481	481	481	0
358	20240509	134400	19497496	481	481	481	481	0
359	20240509	134300	19497496	481	481	481	481	0
360	20240509	134200	19497496	481	483	483	481	1223
361	20240509	134100	18909228	484	484	484	484	0
362	20240509	134000	18909228	484	485	485	484	77
363	20240509	133900	18871884	481	481	481	481	1000
364	20240509	133800	18390884	481	481	481	481	0
365	20240509	133700	18390884	481	483	483	481	995
366	20240509	133600	17912099	483	481	483	481	11637
367	20240509	133500	12291892	483	483	483	483	0
368	20240509	133400	12291892	483	483	483	483	0
369	20240509	133300	12291892	483	483	483	483	0
370	20240509	133200	12291892	483	483	483	483	0
371	20240509	133100	12291892	483	483	483	483	0
372	20240509	133000	12291892	483	483	483	483	0
373	20240509	132900	12291892	483	483	483	483	0
374	20240509	132800	12291892	483	485	485	482	515
375	20240509	132700	12043642	484	484	484	484	0
376	20240509	132600	12043642	484	484	484	484	0
377	20240509	132500	12043642	484	484	484	484	0
378	20240509	132400	12043642	484	485	485	484	2
379	20240509	132300	12042673	484	485	485	484	2
380	20240509	132200	12041704	484	484	484	484	1
381	20240509	132100	12041220	481	481	481	481	0
382	20240509	132000	12041220	481	481	481	481	131
383	20240509	131900	11978209	481	481	481	481	2
384	20240509	131800	11977247	483	483	483	483	0
385	20240509	131700	11977247	483	483	483	483	2
386	20240509	131600	11976281	481	481	481	481	0
387	20240509	131500	11976281	481	481	481	481	0
388	20240509	131400	11976281	481	482	482	481	103
389	20240509	131300	11926638	482	482	482	482	27
390	20240509	131200	11913624	484	484	484	484	0
391	20240509	131100	11913624	484	484	484	484	0
392	20240509	131000	11913624	484	484	484	484	0
393	20240509	130900	11913624	484	484	484	484	0
394	20240509	130800	11913624	484	484	484	484	0
395	20240509	130700	11913624	484	484	484	484	0
396	20240509	130600	11913624	484	484	484	484	0
397	20240509	130500	11913624	484	484	484	484	0
398	20240509	130400	11913624	484	484	484	484	0
399	20240509	130300	11913624	484	484	484	484	0
400	20240509	130200	11913624	484	484	484	484	0
401	20240509	130100	11913624	484	484	484	484	0
402	20240509	130000	11913624	484	484	484	484	0
403	20240509	125900	11913624	484	484	484	484	0
404	20240509	125800	11913624	484	484	484	484	0
405	20240509	125700	11913624	484	484	484	484	4
406	20240509	125600	11911688	482	482	482	482	242
407	20240509	125500	11795044	483	483	483	483	0
408	20240509	125400	11795044	483	483	483	483	0
409	20240509	125300	11795044	483	483	483	483	0
410	20240509	125200	11795044	483	483	483	483	1
411	20240509	125100	11794561	482	482	482	482	0
412	20240509	125000	11794561	482	482	482	482	0
413	20240509	124900	11794561	482	482	482	482	0
414	20240509	124800	11794561	482	482	482	482	0
415	20240509	124700	11794561	482	482	482	482	0
416	20240509	124600	11794561	482	482	482	482	0
417	20240509	124500	11794561	482	482	482	482	395
418	20240509	124400	11604171	484	484	484	484	0
419	20240509	124300	11604171	484	484	484	484	5
420	20240509	124200	11601751	482	482	482	482	22
421	20240509	124100	11591147	482	482	482	482	0
422	20240509	124000	11591147	482	482	482	482	0
423	20240509	123900	11591147	482	482	482	482	242
424	20240509	123800	11474503	482	482	482	482	0
425	20240509	123700	11474503	482	482	482	482	0
426	20240509	123600	11474503	482	482	482	482	0
427	20240509	123500	11474503	482	482	482	482	0
428	20240509	123400	11474503	482	482	482	482	0
429	20240509	123300	11474503	482	482	482	482	0
430	20240509	123200	11474503	482	482	482	482	0
431	20240509	123100	11474503	482	482	482	482	0
432	20240509	123000	11474503	482	482	482	482	56
433	20240509	122900	11447511	482	482	482	482	0
434	20240509	122800	11447511	482	482	482	482	0
435	20240509	122700	11447511	482	482	482	482	0
436	20240509	122600	11447511	482	482	482	482	5
437	20240509	122500	11445101	482	482	482	482	0
438	20240509	122400	11445101	482	482	482	482	0
439	20240509	122300	11445101	482	482	482	482	0
440	20240509	122200	11445101	482	482	482	482	0
441	20240509	122100	11445101	482	482	482	482	3
442	20240509	122000	11443655	481	481	481	481	0
443	20240509	121900	11443655	481	481	481	481	0
444	20240509	121800	11443655	481	481	481	481	0
445	20240509	121700	11443655	481	481	481	481	0
446	20240509	121600	11443655	481	481	481	481	0
447	20240509	121500	11443655	481	481	481	481	0
448	20240509	121400	11443655	481	481	481	481	0
449	20240509	121300	11443655	481	481	481	481	0
450	20240509	121200	11443655	481	481	481	481	0
451	20240509	121100	11443655	481	481	481	481	0
452	20240509	121000	11443655	481	481	481	481	0
453	20240509	120900	11443655	481	481	481	481	0
454	20240509	120800	11443655	481	481	481	481	345
455	20240509	120700	11277710	481	481	481	481	0
456	20240509	120600	11277710	481	481	481	481	0
457	20240509	120500	11277710	481	481	481	481	0
458	20240509	120400	11277710	481	481	481	481	0
459	20240509	120300	11277710	481	481	481	481	0
460	20240509	120200	11277710	481	482	482	481	395
461	20240509	120100	11087654	482	482	482	482	0
462	20240509	120000	11087654	482	482	482	482	0
463	20240509	115900	11087654	482	482	482	482	0
464	20240509	115800	11087654	482	482	482	482	0
465	20240509	115700	11087654	482	482	482	482	0
466	20240509	115600	11087654	482	482	482	482	218
467	20240509	115500	10982578	486	486	486	486	0
468	20240509	115400	10982578	486	486	486	486	0
469	20240509	115300	10982578	486	486	486	486	40
470	20240509	115200	10963138	486	486	486	486	0
471	20240509	115100	10963138	486	486	486	486	0
472	20240509	115000	10963138	486	486	486	486	0
473	20240509	114900	10963138	486	486	486	486	16
474	20240509	114800	10955362	485	485	485	485	0
475	20240509	114700	10955362	485	485	485	485	0
476	20240509	114600	10955362	485	485	485	485	0
477	20240509	114500	10955362	485	485	485	485	0
478	20240509	114400	10955362	485	485	485	485	0
479	20240509	114300	10955362	485	485	485	485	1
480	20240509	114200	10954877	484	484	484	484	1000
481	20240509	114100	10470877	484	484	484	484	3
482	20240509	114000	10469425	484	484	484	484	0
483	20240509	113900	10469425	484	484	484	484	0
484	20240509	113800	10469425	484	484	484	484	4
485	20240509	113700	10467489	484	484	484	484	0
486	20240509	113600	10467489	484	484	484	484	0
487	20240509	113500	10467489	484	484	484	484	0
488	20240509	113400	10467489	484	484	484	484	0
489	20240509	113300	10467489	484	484	484	484	0
490	20240509	113200	10467489	484	484	484	484	0
491	20240509	113100	10467489	484	484	484	484	0
492	20240509	113000	10467489	484	484	484	484	0
493	20240509	112900	10467489	484	484	484	484	0
494	20240509	112800	10467489	484	484	484	484	0
495	20240509	112700	10467489	484	484	484	484	0
496	20240509	112600	10467489	484	484	484	484	0
497	20240509	112500	10467489	484	484	484	484	0
498	20240509	112400	10467489	484	484	484	484	0
499	20240509	112300	10467489	484	484	484	484	22
500	20240509	112200	10456841	481	483	483	481	60
501	20240509	112100	10427969	484	484	484	484	1
502	20240509	112000	10427485	481	481	481	481	0
503	20240509	111900	10427485	481	482	482	481	396
504	20240509	111800	10236960	484	484	484	484	0
505	20240509	111700	10236960	484	482	484	482	10
506	20240509	111600	10232138	483	483	483	483	1
507	20240509	111500	10231655	484	484	484	484	0
508	20240509	111400	10231655	484	484	484	484	0
509	20240509	111300	10231655	484	484	484	484	0
510	20240509	111200	10231655	484	484	484	484	0
511	20240509	111100	10231655	484	484	484	484	0
512	20240509	111000	10231655	484	484	484	484	0
513	20240509	110900	10231655	484	484	484	484	0
514	20240509	110800	10231655	484	484	484	484	0
515	20240509	110700	10231655	484	484	484	484	0
516	20240509	110600	10231655	484	484	484	484	0
517	20240509	110500	10231655	484	484	484	484	0
518	20240509	110400	10231655	484	484	484	484	0
519	20240509	110300	10231655	484	484	484	484	0
520	20240509	110200	10231655	484	484	484	484	0
521	20240509	110100	10231655	484	484	484	484	0
522	20240509	110000	10231655	484	484	484	484	0
523	20240509	105900	10231655	484	482	484	480	400
524	20240509	105800	10039445	484	482	484	482	1900
525	20240509	105700	9123643	482	482	482	482	0
526	20240509	105600	9123643	482	482	482	482	0
527	20240509	105500	9123643	482	482	482	482	0
528	20240509	105400	9123643	482	482	482	482	0
529	20240509	105300	9123643	482	482	482	482	1
530	20240509	105200	9123161	482	482	482	482	0
531	20240509	105100	9123161	482	482	482	482	0
532	20240509	105000	9123161	482	482	482	482	0
533	20240509	104900	9123161	482	482	482	482	0
534	20240509	104800	9123161	482	482	482	482	5
535	20240509	104700	9120751	482	482	482	482	0
536	20240509	104600	9120751	482	482	482	482	0
537	20240509	104500	9120751	482	482	482	482	5
538	20240509	104400	9118341	480	480	480	480	0
539	20240509	104300	9118341	480	480	480	480	0
540	20240509	104200	9118341	480	480	480	480	0
541	20240509	104100	9118341	480	480	480	480	0
542	20240509	104000	9118341	480	480	480	480	0
543	20240509	103900	9118341	480	480	480	480	0
544	20240509	103800	9118341	480	480	480	480	0
545	20240509	103700	9118341	480	480	480	480	213
546	20240509	103600	9016101	480	481	481	480	542
547	20240509	103500	8755908	482	482	482	482	0
548	20240509	103400	8755908	482	482	482	482	0
549	20240509	103300	8755908	482	482	482	482	0
550	20240509	103200	8755908	482	482	482	482	0
551	20240509	103100	8755908	482	482	482	482	30
552	20240509	103000	8741448	482	482	482	482	0
553	20240509	102900	8741448	482	482	482	482	0
554	20240509	102800	8741448	482	482	482	482	0
555	20240509	102700	8741448	482	482	482	482	0
556	20240509	102600	8741448	482	482	482	482	0
557	20240509	102500	8741448	482	482	482	482	0
558	20240509	102400	8741448	482	482	482	482	0
559	20240509	102300	8741448	482	482	482	482	0
560	20240509	102200	8741448	482	482	482	481	120
561	20240509	102100	8683609	482	482	482	482	0
562	20240509	102000	8683609	482	482	482	482	0
563	20240509	101900	8683609	482	482	482	482	1
564	20240509	101800	8683127	481	481	481	481	1
565	20240509	101700	8682646	482	482	482	482	0
566	20240509	101600	8682646	482	482	482	482	1
567	20240509	101500	8682164	482	482	482	482	0
568	20240509	101400	8682164	482	482	482	482	0
569	20240509	101300	8682164	482	482	482	482	0
570	20240509	101200	8682164	482	482	482	482	2
571	20240509	101100	8681200	482	482	482	482	0
572	20240509	101000	8681200	482	481	482	481	242
573	20240509	100900	8564797	481	481	481	481	0
574	20240509	100800	8564797	481	481	481	481	0
575	20240509	100700	8564797	481	481	481	481	1
576	20240509	100600	8564316	482	482	482	482	0
577	20240509	100500	8564316	482	482	482	482	0
578	20240509	100400	8564316	482	482	482	482	46
579	20240509	100300	8542144	481	481	481	481	0
580	20240509	100200	8542144	481	481	481	481	0
581	20240509	100100	8542144	481	481	481	481	0
582	20240509	100000	8542144	481	481	481	481	82
583	20240509	095900	8502702	481	481	481	481	258
584	20240509	095800	8378604	483	483	483	483	30
585	20240509	095700	8364114	483	483	483	483	10
586	20240509	095600	8359284	482	484	484	482	95
587	20240509	095500	8313452	484	484	484	484	1
588	20240509	095400	8312968	482	483	483	482	240
589	20240509	095300	8197287	483	484	484	483	405
590	20240509	095200	8001663	484	484	484	484	53
591	20240509	095100	7976011	483	483	483	483	1300
592	20240509	095000	7348111	482	482	482	482	0
593	20240509	094900	7348111	482	485	485	482	3328
594	20240509	094800	5742244	486	486	486	486	1
595	20240509	094700	5741758	486	486	486	486	411
596	20240509	094600	5542012	486	486	486	486	0
597	20240509	094500	5542012	486	486	486	486	0
598	20240509	094400	5542012	486	486	486	486	0
599	20240509	094300	5542012	486	486	486	486	0
600	20240509	094200	5542012	486	486	486	486	0
601	20240509	094100	5542012	486	485	486	485	357
602	20240509	094000	5368866	486	486	486	486	0
603	20240509	093900	5368866	486	486	486	486	0
604	20240509	093800	5368866	486	486	486	486	0
605	20240509	093700	5368866	486	486	486	486	1
606	20240509	093600	5368380	485	485	485	485	0
607	20240509	093500	5368380	485	485	485	485	0
608	20240509	093400	5368380	485	485	485	485	0
609	20240509	093300	5368380	485	485	485	485	2000
610	20240509	093200	4398380	485	485	485	485	5697
611	20240509	093100	1635335	485	485	485	485	0
612	20240509	093000	1635335	485	485	485	485	0
613	20240509	092900	1635335	485	485	485	485	3
614	20240509	092800	1633880	485	485	485	485	0
615	20240509	092700	1633880	485	485	485	485	0
616	20240509	092600	1633880	485	485	485	485	0
617	20240509	092500	1633880	485	485	485	485	0
618	20240509	092400	1633880	485	485	485	485	0
619	20240509	092300	1633880	485	485	485	485	0
620	20240509	092200	1633880	485	485	485	485	0
621	20240509	092100	1633880	485	485	485	485	0
622	20240509	092000	1633880	485	485	485	485	0
623	20240509	091900	1633880	485	485	485	485	0
624	20240509	091800	1633880	485	484	485	484	6
625	20240509	091700	1630974	485	485	485	485	0
626	20240509	091600	1630974	485	485	485	485	5
627	20240509	091500	1628549	485	485	485	485	0
628	20240509	091400	1628549	485	485	485	485	2
629	20240509	091300	1627579	485	485	485	485	0
630	20240509	091200	1627579	485	485	485	485	327
631	20240509	091100	1468984	487	487	487	487	0
632	20240509	091000	1468984	487	487	487	487	0
633	20240509	090900	1468984	487	487	487	487	0
634	20240509	090800	1468984	487	487	487	487	1
635	20240509	090700	1468497	485	485	485	485	207
636	20240509	090600	1368102	484	484	484	484	804
637	20240509	090500	978966	484	484	484	484	0
638	20240509	090400	978966	484	484	484	484	0
639	20240509	090300	978966	484	484	484	484	0
640	20240509	090200	978966	484	484	484	484	0
641	20240509	090100	978966	484	485	485	484	1196
642	20240509	090000	400002	489	489	489	489	818