KissMeData/011090/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185400	21546819	484	484	484	484	1848
3	20240509	185300	21546819	484	484	484	484	0
4	20240509	185200	21546819	484	484	484	484	0
5	20240509	185100	21546819	484	484	484	484	0
6	20240509	185000	21546819	484	484	484	484	0
7	20240509	184900	21546819	484	484	484	484	0
8	20240509	184800	21546819	484	484	484	484	0
9	20240509	184700	21546819	484	484	484	484	0
10	20240509	184600	21546819	484	484	484	484	0
11	20240509	184500	21546819	484	484	484	484	0
12	20240509	184400	21546819	484	484	484	484	0
13	20240509	184300	21546819	484	484	484	484	0
14	20240509	184200	21546819	484	484	484	484	0
15	20240509	184100	21546819	484	484	484	484	0
16	20240509	184000	21546819	484	484	484	484	0
17	20240509	183900	21546819	484	484	484	484	0
18	20240509	183800	21546819	484	484	484	484	0
19	20240509	183700	21546819	484	484	484	484	0
20	20240509	183600	21546819	484	484	484	484	0
21	20240509	183500	21546819	484	484	484	484	0
22	20240509	183400	21546819	484	484	484	484	0
23	20240509	183300	21546819	484	484	484	484	0
24	20240509	183200	21546819	484	484	484	484	0
25	20240509	183100	21546819	484	484	484	484	0
26	20240509	183000	21546819	484	484	484	484	0
27	20240509	182900	21546819	484	484	484	484	0
28	20240509	182800	21546819	484	484	484	484	0
29	20240509	182700	21546819	484	484	484	484	0
30	20240509	182600	21546819	484	484	484	484	0
31	20240509	182500	21546819	484	484	484	484	0
32	20240509	182400	21546819	484	484	484	484	1848
33	20240509	182300	21546819	484	484	484	484	0
34	20240509	182200	21546819	484	484	484	484	0
35	20240509	182100	21546819	484	484	484	484	0
36	20240509	182000	21546819	484	484	484	484	0
37	20240509	181900	21546819	484	484	484	484	0
38	20240509	181800	21546819	484	484	484	484	0
39	20240509	181700	21546819	484	484	484	484	0
40	20240509	181600	21546819	484	484	484	484	0
41	20240509	181500	21546819	484	484	484	484	0
42	20240509	181400	21546819	484	484	484	484	0
43	20240509	181300	21546819	484	484	484	484	0
44	20240509	181200	21546819	484	484	484	484	0
45	20240509	181100	21546819	484	484	484	484	0
46	20240509	181000	21546819	484	484	484	484	0
47	20240509	180900	21546819	484	484	484	484	0
48	20240509	180800	21546819	484	484	484	484	0
49	20240509	180700	21546819	484	484	484	484	0
50	20240509	180600	21546819	484	484	484	484	0
51	20240509	180500	21546819	484	484	484	484	0
52	20240509	180400	21546819	484	484	484	484	0
53	20240509	180300	21546819	484	484	484	484	0
54	20240509	180200	21546819	484	484	484	484	0
55	20240509	180100	21546819	484	484	484	484	0
56	20240509	180000	21546819	484	484	484	484	0
57	20240509	175900	21546819	484	484	484	484	0
58	20240509	175800	21546819	484	484	484	484	0
59	20240509	175700	21546819	484	484	484	484	0
60	20240509	175600	21546819	484	484	484	484	0
61	20240509	175500	21546819	484	484	484	484	0
62	20240509	175400	21546819	484	484	484	484	1848
63	20240509	175300	21546819	484	484	484	484	0
64	20240509	175200	21546819	484	484	484	484	0
65	20240509	175100	21546819	484	484	484	484	0
66	20240509	175000	21546819	484	484	484	484	0
67	20240509	174900	21546819	484	484	484	484	0
68	20240509	174800	21546819	484	484	484	484	0
69	20240509	174700	21546819	484	484	484	484	0
70	20240509	174600	21546819	484	484	484	484	0
71	20240509	174500	21546819	484	484	484	484	0
72	20240509	174400	21546819	484	484	484	484	0
73	20240509	174300	21546819	484	484	484	484	0
74	20240509	174200	21546819	484	484	484	484	0
75	20240509	174100	21546819	484	484	484	484	0
76	20240509	174000	21546819	484	484	484	484	0
77	20240509	173900	21546819	484	484	484	484	0
78	20240509	173800	21546819	484	484	484	484	0
79	20240509	173700	21546819	484	484	484	484	0
80	20240509	173600	21546819	484	484	484	484	0
81	20240509	173500	21546819	484	484	484	484	0
82	20240509	173400	21546819	484	484	484	484	0
83	20240509	173300	21546819	484	484	484	484	0
84	20240509	173200	21546819	484	484	484	484	0
85	20240509	173100	21546819	484	484	484	484	0
86	20240509	173000	21546819	484	484	484	484	0
87	20240509	172900	21546819	484	484	484	484	0
88	20240509	172800	21546819	484	484	484	484	0
89	20240509	172700	21546819	484	484	484	484	0
90	20240509	172600	21546819	484	484	484	484	0
91	20240509	172500	21546819	484	484	484	484	0
92	20240509	172400	21546819	484	484	484	484	1848
93	20240509	172300	21546819	484	484	484	484	0
94	20240509	172200	21546819	484	484	484	484	0
95	20240509	172100	21546819	484	484	484	484	0
96	20240509	172000	21546819	484	484	484	484	0
97	20240509	171900	21546819	484	484	484	484	0
98	20240509	171800	21546819	484	484	484	484	0
99	20240509	171700	21546819	484	484	484	484	0
100	20240509	171600	21546819	484	484	484	484	0
101	20240509	171500	21546819	484	484	484	484	0
102	20240509	171400	21546819	484	484	484	484	0
103	20240509	171300	21546819	484	484	484	484	0
104	20240509	171200	21546819	484	484	484	484	0
105	20240509	171100	21546819	484	484	484	484	0
106	20240509	171000	21546819	484	484	484	484	0
107	20240509	170900	21546819	484	484	484	484	0
108	20240509	170800	21546819	484	484	484	484	0
109	20240509	170700	21546819	484	484	484	484	0
110	20240509	170600	21546819	484	484	484	484	0
111	20240509	170500	21546819	484	484	484	484	0
112	20240509	170400	21546819	484	484	484	484	0
113	20240509	170300	21546819	484	484	484	484	0
114	20240509	170200	21546819	484	484	484	484	0
115	20240509	170100	21546819	484	484	484	484	0
116	20240509	170000	21546819	484	484	484	484	0
117	20240509	165900	21546819	484	484	484	484	0
118	20240509	165800	21546819	484	484	484	484	0
119	20240509	165700	21546819	484	484	484	484	0
120	20240509	165600	21546819	484	484	484	484	0
121	20240509	165500	21546819	484	484	484	484	0
122	20240509	165400	21546819	484	484	484	484	1848
123	20240509	165300	21546819	484	484	484	484	0
124	20240509	165200	21546819	484	484	484	484	0
125	20240509	165100	21546819	484	484	484	484	0
126	20240509	165000	21546819	484	484	484	484	0
127	20240509	164900	21546819	484	484	484	484	0
128	20240509	164800	21546819	484	484	484	484	0
129	20240509	164700	21546819	484	484	484	484	0
130	20240509	164600	21546819	484	484	484	484	0
131	20240509	164500	21546819	484	484	484	484	0
132	20240509	164400	21546819	484	484	484	484	0
133	20240509	164300	21546819	484	484	484	484	0
134	20240509	164200	21546819	484	484	484	484	0
135	20240509	164100	21546819	484	484	484	484	0
136	20240509	164000	21546819	484	484	484	484	0
137	20240509	163900	21546819	484	484	484	484	0
138	20240509	163800	21546819	484	484	484	484	0
139	20240509	163700	21546819	484	484	484	484	0
140	20240509	163600	21546819	484	484	484	484	0
141	20240509	163500	21546819	484	484	484	484	0
142	20240509	163400	21546819	484	484	484	484	0
143	20240509	163300	21546819	484	484	484	484	0
144	20240509	163200	21546819	484	484	484	484	0
145	20240509	163100	21546819	484	484	484	484	0
146	20240509	163000	21546819	484	484	484	484	0
147	20240509	162900	21546819	484	484	484	484	0
148	20240509	162800	21546819	484	484	484	484	0
149	20240509	162700	21546819	484	484	484	484	0
150	20240509	162600	21546819	484	484	484	484	0
151	20240509	162500	21546819	484	484	484	484	0
152	20240509	162400	21546819	484	484	484	484	1848
153	20240509	162300	21546819	484	484	484	484	0
154	20240509	162200	21546819	484	484	484	484	0
155	20240509	162100	21546819	484	484	484	484	0
156	20240509	162000	21546819	484	484	484	484	0
157	20240509	161900	21546819	484	484	484	484	0
158	20240509	161800	21546819	484	484	484	484	0
159	20240509	161700	21546819	484	484	484	484	0
160	20240509	161600	21546819	484	484	484	484	0
161	20240509	161500	21546819	484	484	484	484	0
162	20240509	161400	21546819	484	484	484	484	0
163	20240509	161300	21546819	484	484	484	484	0
164	20240509	161200	21546819	484	484	484	484	0
165	20240509	161100	21546819	484	484	484	484	0
166	20240509	161000	21546819	484	484	484	484	0
167	20240509	160900	21546819	484	484	484	484	0
168	20240509	160800	21546819	484	484	484	484	0
169	20240509	160700	21546819	484	484	484	484	0
170	20240509	160600	21546819	484	484	484	484	0
171	20240509	160500	21546819	484	484	484	484	0
172	20240509	160400	21546819	484	484	484	484	0
173	20240509	160300	21546819	484	484	484	484	0
174	20240509	160200	21546819	484	484	484	484	0
175	20240509	160100	21546819	484	484	484	484	0
176	20240509	160000	21546819	484	484	484	484	0
177	20240509	155900	21546819	484	484	484	484	0
178	20240509	155800	21546819	484	484	484	484	0
179	20240509	155700	21546819	484	484	484	484	0
180	20240509	155600	21546819	484	484	484	484	0
181	20240509	155500	21546819	484	484	484	484	0
182	20240509	155400	21546819	484	484	484	484	1848
183	20240509	155300	21546819	484	484	484	484	0
184	20240509	155200	21546819	484	484	484	484	0
185	20240509	155100	21546819	484	484	484	484	0
186	20240509	155000	21546819	484	484	484	484	0
187	20240509	154900	21546819	484	484	484	484	0
188	20240509	154800	21546819	484	484	484	484	0
189	20240509	154700	21546819	484	484	484	484	0
190	20240509	154600	21546819	484	484	484	484	0
191	20240509	154500	21546819	484	484	484	484	0
192	20240509	154400	21546819	484	484	484	484	0
193	20240509	154300	21546819	484	484	484	484	0
194	20240509	154200	21546819	484	484	484	484	0
195	20240509	154100	21546819	484	484	484	484	0
196	20240509	154000	21546819	484	484	484	484	0
197	20240509	153900	21546819	484	484	484	484	0
198	20240509	153800	21546819	484	484	484	484	0
199	20240509	153700	21546819	484	484	484	484	0
200	20240509	153600	21546819	484	484	484	484	0
201	20240509	153500	21546819	484	484	484	484	0
202	20240509	153400	21546819	484	484	484	484	0
203	20240509	153300	21546819	484	484	484	484	0
204	20240509	153200	21546819	484	484	484	484	0
205	20240509	153100	21546819	484	484	484	484	0
206	20240509	153000	21546819	484	484	484	484	1848
207	20240509	152900	20652387	485	485	485	485	0
208	20240509	152800	20652387	485	485	485	485	0
209	20240509	152700	20652387	485	485	485	485	0
210	20240509	152600	20652387	485	485	485	485	0
211	20240509	152500	20652387	485	485	485	485	0
212	20240509	152400	20652387	485	485	485	485	0
213	20240509	152300	20652387	485	485	485	485	0
214	20240509	152200	20652387	485	485	485	485	0
215	20240509	152100	20652387	485	485	485	485	0
216	20240509	152000	20652387	485	485	485	485	0
217	20240509	151900	20652387	485	485	485	485	1001
218	20240509	151800	20166902	484	484	484	484	0
219	20240509	151700	20166902	484	484	484	484	0
220	20240509	151600	20166902	484	484	484	484	0
221	20240509	151500	20166902	484	484	484	484	0
222	20240509	151400	20166902	484	484	484	484	0
223	20240509	151300	20166902	484	484	484	484	30
224	20240509	151200	20152382	484	484	484	484	40
225	20240509	151100	20133022	484	484	484	484	40
226	20240509	151000	20113662	484	484	484	484	120
227	20240509	150900	20055582	485	485	485	485	0
228	20240509	150800	20055582	485	485	485	485	0
229	20240509	150700	20055582	485	485	485	485	0
230	20240509	150600	20055582	485	485	485	485	0
231	20240509	150500	20055582	485	485	485	485	200
232	20240509	150400	19958582	485	485	485	485	0
233	20240509	150300	19958582	485	485	485	485	0
234	20240509	150200	19958582	485	485	485	485	0
235	20240509	150100	19958582	485	485	485	485	0
236	20240509	150000	19958582	485	485	485	485	0
237	20240509	145900	19958582	485	485	485	485	0
238	20240509	145800	19958582	485	485	485	485	0
239	20240509	145700	19958582	485	485	485	485	4
240	20240509	145600	19956642	485	485	485	485	0
241	20240509	145500	19956642	485	485	485	485	0
242	20240509	145400	19956642	485	485	485	485	0
243	20240509	145300	19956642	485	485	485	485	0
244	20240509	145200	19956642	485	485	485	485	5
245	20240509	145100	19954217	484	484	484	484	0
246	20240509	145000	19954217	484	484	484	484	0
247	20240509	144900	19954217	484	484	484	484	0
248	20240509	144800	19954217	484	484	484	484	0
249	20240509	144700	19954217	484	484	484	484	0
250	20240509	144600	19954217	484	484	484	484	0
251	20240509	144500	19954217	484	484	484	484	4
252	20240509	144400	19952281	485	485	485	485	0
253	20240509	144300	19952281	485	485	485	485	0
254	20240509	144200	19952281	485	485	485	485	0
255	20240509	144100	19952281	485	485	485	485	0
256	20240509	144000	19952281	485	485	485	485	0
257	20240509	143900	19952281	485	485	485	485	0
258	20240509	143800	19952281	485	485	485	485	0
259	20240509	143700	19952281	485	485	485	485	0
260	20240509	143600	19952281	485	485	485	485	0
261	20240509	143500	19952281	485	485	485	485	0
262	20240509	143400	19952281	485	485	485	485	0
263	20240509	143300	19952281	485	485	485	485	0
264	20240509	143200	19952281	485	485	485	485	0
265	20240509	143100	19952281	485	485	485	485	25
266	20240509	143000	19940156	485	485	485	485	7
267	20240509	142900	19936761	485	485	485	485	0
268	20240509	142800	19936761	485	485	485	485	0
269	20240509	142700	19936761	485	485	485	485	4
270	20240509	142600	19934821	485	485	485	485	0
271	20240509	142500	19934821	485	485	485	485	0
272	20240509	142400	19934821	485	485	485	485	1
273	20240509	142300	19934336	485	485	485	485	0
274	20240509	142200	19934336	485	485	485	485	35
275	20240509	142100	19917361	485	485	485	485	0
276	20240509	142000	19917361	485	485	485	485	0
277	20240509	141900	19917361	485	485	485	485	0
278	20240509	141800	19917361	485	485	485	485	0
279	20240509	141700	19917361	485	485	485	485	0
280	20240509	141600	19917361	485	485	485	485	0
281	20240509	141500	19917361	485	485	485	485	0
282	20240509	141400	19917361	485	484	485	484	41
283	20240509	141300	19897477	484	484	484	484	0
284	20240509	141200	19897477	484	484	484	484	0
285	20240509	141100	19897477	484	484	484	484	0
286	20240509	141000	19897477	484	484	484	484	0
287	20240509	140900	19897477	484	484	484	484	0
288	20240509	140800	19897477	484	484	484	484	1
289	20240509	140700	19896993	484	484	484	484	2
290	20240509	140600	19896025	485	485	485	485	0
291	20240509	140500	19896025	485	485	485	485	0
292	20240509	140400	19896025	485	485	485	485	0
293	20240509	140300	19896025	485	485	485	485	0
294	20240509	140200	19896025	485	484	485	484	5234
295	20240509	140100	17357536	484	484	484	484	0
296	20240509	140000	17357536	484	484	484	484	13340
297	20240509	135900	10900976	484	484	484	484	0
298	20240509	135800	10900976	484	484	484	484	0
299	20240509	135700	10900976	484	484	484	484	0
300	20240509	135600	10900976	484	484	484	484	0
301	20240509	135500	10900976	484	484	484	484	0
302	20240509	135400	10900976	484	484	484	484	0
303	20240509	135300	10900976	484	484	484	484	0
304	20240509	135200	10900976	484	484	484	484	0
305	20240509	135100	10900976	484	484	484	484	0
306	20240509	135000	10900976	484	484	484	484	0
307	20240509	134900	10900976	484	484	484	484	0
308	20240509	134800	10900976	484	484	484	484	0
309	20240509	134700	10900976	484	484	484	484	0
310	20240509	134600	10900976	484	484	484	484	0
311	20240509	134500	10900976	484	484	484	484	0
312	20240509	134400	10900976	484	484	484	484	1
313	20240509	134300	10900492	484	484	484	484	0
314	20240509	134200	10900492	484	484	484	484	0
315	20240509	134100	10900492	484	484	484	484	0
316	20240509	134000	10900492	484	484	484	484	0
317	20240509	133900	10900492	484	484	484	484	0
318	20240509	133800	10900492	484	484	484	484	0
319	20240509	133700	10900492	484	484	484	484	0
320	20240509	133600	10900492	484	484	484	484	0
321	20240509	133500	10900492	484	484	484	484	2
322	20240509	133400	10899524	484	484	484	484	0
323	20240509	133300	10899524	484	484	484	484	0
324	20240509	133200	10899524	484	484	484	484	0
325	20240509	133100	10899524	484	484	484	484	501
326	20240509	133000	10657040	484	484	484	484	1
327	20240509	132900	10656556	484	484	484	484	0
328	20240509	132800	10656556	484	484	484	484	0
329	20240509	132700	10656556	484	484	484	484	0
330	20240509	132600	10656556	484	484	484	484	38
331	20240509	132500	10638164	484	484	484	484	0
332	20240509	132400	10638164	484	484	484	484	0
333	20240509	132300	10638164	484	484	484	484	0
334	20240509	132200	10638164	484	484	484	484	0
335	20240509	132100	10638164	484	484	484	484	0
336	20240509	132000	10638164	484	484	484	484	0
337	20240509	131900	10638164	484	484	484	484	0
338	20240509	131800	10638164	484	484	484	484	0
339	20240509	131700	10638164	484	484	484	484	1
340	20240509	131600	10637680	482	482	482	482	0
341	20240509	131500	10637680	482	482	482	482	0
342	20240509	131400	10637680	482	482	482	482	0
343	20240509	131300	10637680	482	482	482	482	0
344	20240509	131200	10637680	482	482	482	482	400
345	20240509	131100	10444880	484	484	484	484	0
346	20240509	131000	10444880	484	484	484	484	0
347	20240509	130900	10444880	484	484	484	484	0
348	20240509	130800	10444880	484	484	484	484	20
349	20240509	130700	10435200	484	484	484	484	0
350	20240509	130600	10435200	484	484	484	484	0
351	20240509	130500	10435200	484	484	484	484	207
352	20240509	130400	10335012	484	484	484	484	0
353	20240509	130300	10335012	484	484	484	484	0
354	20240509	130200	10335012	484	484	484	484	0
355	20240509	130100	10335012	484	484	484	484	0
356	20240509	130000	10335012	484	484	484	484	0
357	20240509	125900	10335012	484	484	484	484	0
358	20240509	125800	10335012	484	484	484	484	1
359	20240509	125700	10334528	483	483	483	483	0
360	20240509	125600	10334528	483	483	483	483	8
361	20240509	125500	10330664	483	483	483	483	0
362	20240509	125400	10330664	483	483	483	483	4
363	20240509	125300	10328732	483	483	483	483	14
364	20240509	125200	10321970	482	482	482	482	1
365	20240509	125100	10321488	483	483	483	483	100
366	20240509	125000	10273188	483	483	483	483	400
367	20240509	124900	10079988	483	483	483	483	0
368	20240509	124800	10079988	483	483	483	483	0
369	20240509	124700	10079988	483	483	483	483	0
370	20240509	124600	10079988	483	483	483	483	0
371	20240509	124500	10079988	483	483	483	483	0
372	20240509	124400	10079988	483	483	483	483	0
373	20240509	124300	10079988	483	483	483	483	0
374	20240509	124200	10079988	483	483	483	483	0
375	20240509	124100	10079988	483	483	483	483	10
376	20240509	124000	10075158	483	483	483	483	1
377	20240509	123900	10074675	483	483	483	483	0
378	20240509	123800	10074675	483	483	483	483	0
379	20240509	123700	10074675	483	483	483	483	0
380	20240509	123600	10074675	483	483	483	483	0
381	20240509	123500	10074675	483	483	483	483	0
382	20240509	123400	10074675	483	483	483	483	0
383	20240509	123300	10074675	483	483	483	483	0
384	20240509	123200	10074675	483	483	483	483	0
385	20240509	123100	10074675	483	483	483	483	300
386	20240509	123000	9929775	483	483	483	483	17
387	20240509	122900	9921564	483	483	483	483	0
388	20240509	122800	9921564	483	483	483	483	0
389	20240509	122700	9921564	483	483	483	483	38
390	20240509	122600	9903210	483	483	483	483	5
391	20240509	122500	9900795	483	483	483	483	100
392	20240509	122400	9852495	483	483	483	483	0
393	20240509	122300	9852495	483	483	483	483	0
394	20240509	122200	9852495	483	483	483	483	1000
395	20240509	122100	9369495	483	483	483	483	0
396	20240509	122000	9369495	483	483	483	483	1
397	20240509	121900	9369012	483	483	483	483	0
398	20240509	121800	9369012	483	483	483	483	0
399	20240509	121700	9369012	483	483	483	483	0
400	20240509	121600	9369012	483	483	483	483	0
401	20240509	121500	9369012	483	483	483	483	0
402	20240509	121400	9369012	483	483	483	483	0
403	20240509	121300	9369012	483	483	483	483	100
404	20240509	121200	9320712	483	483	483	483	0
405	20240509	121100	9320712	483	483	483	483	100
406	20240509	121000	9272412	483	483	483	483	0
407	20240509	120900	9272412	483	483	483	483	6
408	20240509	120800	9269514	483	483	483	483	0
409	20240509	120700	9269514	483	483	483	483	0
410	20240509	120600	9269514	483	483	483	483	0
411	20240509	120500	9269514	483	483	483	483	0
412	20240509	120400	9269514	483	483	483	483	0
413	20240509	120300	9269514	483	483	483	483	0
414	20240509	120200	9269514	483	483	483	483	0
415	20240509	120100	9269514	483	483	483	483	0
416	20240509	120000	9269514	483	483	483	483	316
417	20240509	115900	9116886	483	483	483	483	0
418	20240509	115800	9116886	483	483	483	483	0
419	20240509	115700	9116886	483	483	483	483	0
420	20240509	115600	9116886	483	483	483	483	0
421	20240509	115500	9116886	483	483	483	483	0
422	20240509	115400	9116886	483	483	483	483	0
423	20240509	115300	9116886	483	483	483	483	0
424	20240509	115200	9116886	483	483	483	483	0
425	20240509	115100	9116886	483	483	483	483	0
426	20240509	115000	9116886	483	483	483	483	0
427	20240509	114900	9116886	483	483	483	483	300
428	20240509	114800	8971986	483	483	483	483	0
429	20240509	114700	8971986	483	483	483	483	0
430	20240509	114600	8971986	483	483	483	483	1
431	20240509	114500	8971503	483	483	483	483	990
432	20240509	114400	8493333	484	484	484	484	0
433	20240509	114300	8493333	484	484	484	484	1
434	20240509	114200	8492849	485	485	485	485	0
435	20240509	114100	8492849	485	485	485	485	0
436	20240509	114000	8492849	485	485	485	485	0
437	20240509	113900	8492849	485	485	485	485	0
438	20240509	113800	8492849	485	485	485	485	0
439	20240509	113700	8492849	485	485	485	485	0
440	20240509	113600	8492849	485	485	485	485	0
441	20240509	113500	8492849	485	485	485	485	0
442	20240509	113400	8492849	485	485	485	485	0
443	20240509	113300	8492849	485	485	485	485	0
444	20240509	113200	8492849	485	485	485	485	0
445	20240509	113100	8492849	485	485	485	485	0
446	20240509	113000	8492849	485	485	485	485	0
447	20240509	112900	8492849	485	485	485	485	1643
448	20240509	112800	7695994	484	484	484	484	0
449	20240509	112700	7695994	484	484	484	484	30
450	20240509	112600	7681474	484	484	484	484	1000
451	20240509	112500	7197474	483	483	483	483	0
452	20240509	112400	7197474	483	483	483	483	1
453	20240509	112300	7196991	485	485	485	485	0
454	20240509	112200	7196991	485	485	485	485	0
455	20240509	112100	7196991	485	485	485	485	0
456	20240509	112000	7196991	485	485	485	485	0
457	20240509	111900	7196991	485	485	485	485	0
458	20240509	111800	7196991	485	485	485	485	0
459	20240509	111700	7196991	485	485	485	485	0
460	20240509	111600	7196991	485	485	485	485	10
461	20240509	111500	7192141	485	485	485	485	0
462	20240509	111400	7192141	485	485	485	485	0
463	20240509	111300	7192141	485	485	485	485	0
464	20240509	111200	7192141	485	485	485	485	0
465	20240509	111100	7192141	485	485	485	485	0
466	20240509	111000	7192141	485	485	485	485	0
467	20240509	110900	7192141	485	485	485	485	0
468	20240509	110800	7192141	485	485	485	485	0
469	20240509	110700	7192141	485	485	485	485	0
470	20240509	110600	7192141	485	485	485	485	4
471	20240509	110500	7190201	485	485	485	485	0
472	20240509	110400	7190201	485	485	485	485	0
473	20240509	110300	7190201	485	485	485	485	0
474	20240509	110200	7190201	485	485	485	485	0
475	20240509	110100	7190201	485	484	485	484	500
476	20240509	110000	6947702	485	485	485	485	0
477	20240509	105900	6947702	485	485	485	485	0
478	20240509	105800	6947702	485	484	485	484	21
479	20240509	105700	6937519	484	484	484	484	0
480	20240509	105600	6937519	484	484	484	484	0
481	20240509	105500	6937519	484	484	484	484	0
482	20240509	105400	6937519	484	484	484	484	0
483	20240509	105300	6937519	484	484	484	484	0
484	20240509	105200	6937519	484	484	484	484	0
485	20240509	105100	6937519	484	484	484	484	0
486	20240509	105000	6937519	484	484	484	484	0
487	20240509	104900	6937519	484	484	484	484	12
488	20240509	104800	6931711	484	484	484	484	2
489	20240509	104700	6930743	484	482	484	482	2
490	20240509	104600	6929777	482	482	482	482	0
491	20240509	104500	6929777	482	482	482	482	0
492	20240509	104400	6929777	482	482	482	482	0
493	20240509	104300	6929777	482	481	482	481	426
494	20240509	104200	6724870	482	484	484	482	1004
495	20240509	104100	6239852	485	485	485	485	1
496	20240509	104000	6239367	484	484	484	484	0
497	20240509	103900	6239367	484	484	484	484	0
498	20240509	103800	6239367	484	484	484	484	2100
499	20240509	103700	5222967	485	485	485	485	0
500	20240509	103600	5222967	485	485	485	485	0
501	20240509	103500	5222967	485	485	485	485	0
502	20240509	103400	5222967	485	485	485	485	0
503	20240509	103300	5222967	485	485	485	485	0
504	20240509	103200	5222967	485	485	485	485	0
505	20240509	103100	5222967	485	485	485	485	600
506	20240509	103000	4931967	485	485	485	485	0
507	20240509	102900	4931967	485	485	485	485	0
508	20240509	102800	4931967	485	485	485	485	0
509	20240509	102700	4931967	485	485	485	485	0
510	20240509	102600	4931967	485	485	485	485	1
511	20240509	102500	4931482	485	485	485	485	0
512	20240509	102400	4931482	485	485	485	485	0
513	20240509	102300	4931482	485	485	485	485	1
514	20240509	102200	4930997	486	486	486	486	0
515	20240509	102100	4930997	486	486	486	486	0
516	20240509	102000	4930997	486	486	486	486	0
517	20240509	101900	4930997	486	486	486	486	0
518	20240509	101800	4930997	486	486	486	486	1
519	20240509	101700	4930511	486	486	486	486	0
520	20240509	101600	4930511	486	486	486	486	0
521	20240509	101500	4930511	486	486	486	486	0
522	20240509	101400	4930511	486	486	486	486	1
523	20240509	101300	4930025	486	486	486	486	0
524	20240509	101200	4930025	486	486	486	486	0
525	20240509	101100	4930025	486	486	486	486	0
526	20240509	101000	4930025	486	486	486	486	0
527	20240509	100900	4930025	486	486	486	486	0
528	20240509	100800	4930025	486	486	486	486	0
529	20240509	100700	4930025	486	486	486	486	0
530	20240509	100600	4930025	486	486	486	486	0
531	20240509	100500	4930025	486	486	486	486	0
532	20240509	100400	4930025	486	486	486	486	0
533	20240509	100300	4930025	486	486	486	486	1
534	20240509	100200	4929539	486	486	486	486	20
535	20240509	100100	4919819	486	486	486	486	7
536	20240509	100000	4916417	484	484	484	484	0
537	20240509	095900	4916417	484	484	484	484	0
538	20240509	095800	4916417	484	484	484	484	0
539	20240509	095700	4916417	484	484	484	484	0
540	20240509	095600	4916417	484	484	484	484	4
541	20240509	095500	4914481	484	484	484	484	6
542	20240509	095400	4911577	484	484	484	484	185
543	20240509	095300	4822037	486	486	486	486	0
544	20240509	095200	4822037	486	486	486	486	0
545	20240509	095100	4822037	486	486	486	486	0
546	20240509	095000	4822037	486	486	486	486	23
547	20240509	094900	4810859	486	486	486	486	0
548	20240509	094800	4810859	486	486	486	486	1
549	20240509	094700	4810373	485	485	485	485	3000
550	20240509	094600	3355373	486	486	486	486	0
551	20240509	094500	3355373	486	486	486	486	0
552	20240509	094400	3355373	486	486	486	486	3
553	20240509	094300	3353915	485	485	485	485	5031
554	20240509	094200	913880	486	486	486	486	1
555	20240509	094100	913394	486	486	486	486	0
556	20240509	094000	913394	486	486	486	486	308
557	20240509	093900	763706	486	486	486	486	33
558	20240509	093800	747668	486	486	486	486	21
559	20240509	093700	737462	486	486	486	486	11
560	20240509	093600	732116	486	486	486	486	0
561	20240509	093500	732116	486	485	486	485	671
562	20240509	093400	406679	486	486	486	486	0
563	20240509	093300	406679	486	486	486	486	10
564	20240509	093200	401819	486	486	486	486	0
565	20240509	093100	401819	486	486	486	486	0
566	20240509	093000	401819	486	486	486	486	0
567	20240509	092900	401819	486	486	486	486	0
568	20240509	092800	401819	486	486	486	486	0
569	20240509	092700	401819	486	486	486	486	0
570	20240509	092600	401819	486	486	486	486	0
571	20240509	092500	401819	486	486	486	486	2
572	20240509	092400	400847	486	486	486	486	3
573	20240509	092300	399389	486	486	486	486	1
574	20240509	092200	398903	486	486	486	486	0
575	20240509	092100	398903	486	486	486	486	59
576	20240509	092000	370229	486	486	487	486	73
577	20240509	091900	334740	486	486	486	486	0
578	20240509	091800	334740	486	486	486	486	40
579	20240509	091700	315300	485	485	485	485	0
580	20240509	091600	315300	485	485	485	485	100
581	20240509	091500	266800	485	485	485	485	7
582	20240509	091400	263405	485	485	485	485	74
583	20240509	091300	227515	486	486	486	486	0
584	20240509	091200	227515	486	486	486	486	0
585	20240509	091100	227515	486	486	486	486	1
586	20240509	091000	227029	486	486	486	486	0
587	20240509	090900	227029	486	486	486	486	0
588	20240509	090800	227029	486	485	486	485	2
589	20240509	090700	226058	486	486	486	486	47
590	20240509	090600	203216	486	486	486	486	1
591	20240509	090500	202730	485	485	485	485	0
592	20240509	090400	202730	485	485	485	485	0
593	20240509	090300	202730	485	485	485	485	0
594	20240509	090200	202730	485	485	485	485	0
595	20240509	090100	202730	485	485	485	485	0
596	20240509	090000	202730	485	485	485	485	418