KissMeData/054940/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193400	195107626	865	865	865	865	3128
3	20240509	193300	195107626	865	865	865	865	0
4	20240509	193200	195107626	865	865	865	865	0
5	20240509	193100	195107626	865	865	865	865	0
6	20240509	193000	195107626	865	865	865	865	0
7	20240509	192900	195107626	865	865	865	865	0
8	20240509	192800	195107626	865	865	865	865	0
9	20240509	192700	195107626	865	865	865	865	0
10	20240509	192600	195107626	865	865	865	865	0
11	20240509	192500	195107626	865	865	865	865	0
12	20240509	192400	195107626	865	865	865	865	0
13	20240509	192300	195107626	865	865	865	865	0
14	20240509	192200	195107626	865	865	865	865	0
15	20240509	192100	195107626	865	865	865	865	0
16	20240509	192000	195107626	865	865	865	865	0
17	20240509	191900	195107626	865	865	865	865	0
18	20240509	191800	195107626	865	865	865	865	0
19	20240509	191700	195107626	865	865	865	865	0
20	20240509	191600	195107626	865	865	865	865	0
21	20240509	191500	195107626	865	865	865	865	0
22	20240509	191400	195107626	865	865	865	865	0
23	20240509	191300	195107626	865	865	865	865	0
24	20240509	191200	195107626	865	865	865	865	0
25	20240509	191100	195107626	865	865	865	865	0
26	20240509	191000	195107626	865	865	865	865	0
27	20240509	190900	195107626	865	865	865	865	0
28	20240509	190800	195107626	865	865	865	865	0
29	20240509	190700	195107626	865	865	865	865	0
30	20240509	190600	195107626	865	865	865	865	0
31	20240509	190500	195107626	865	865	865	865	0
32	20240509	190400	195107626	865	865	865	865	3128
33	20240509	190300	195107626	865	865	865	865	0
34	20240509	190200	195107626	865	865	865	865	0
35	20240509	190100	195107626	865	865	865	865	0
36	20240509	190000	195107626	865	865	865	865	0
37	20240509	185900	195107626	865	865	865	865	0
38	20240509	185800	195107626	865	865	865	865	0
39	20240509	185700	195107626	865	865	865	865	0
40	20240509	185600	195107626	865	865	865	865	0
41	20240509	185500	195107626	865	865	865	865	0
42	20240509	185400	195107626	865	865	865	865	0
43	20240509	185300	195107626	865	865	865	865	0
44	20240509	185200	195107626	865	865	865	865	0
45	20240509	185100	195107626	865	865	865	865	0
46	20240509	185000	195107626	865	865	865	865	0
47	20240509	184900	195107626	865	865	865	865	0
48	20240509	184800	195107626	865	865	865	865	0
49	20240509	184700	195107626	865	865	865	865	0
50	20240509	184600	195107626	865	865	865	865	0
51	20240509	184500	195107626	865	865	865	865	0
52	20240509	184400	195107626	865	865	865	865	0
53	20240509	184300	195107626	865	865	865	865	0
54	20240509	184200	195107626	865	865	865	865	0
55	20240509	184100	195107626	865	865	865	865	0
56	20240509	184000	195107626	865	865	865	865	0
57	20240509	183900	195107626	865	865	865	865	0
58	20240509	183800	195107626	865	865	865	865	0
59	20240509	183700	195107626	865	865	865	865	0
60	20240509	183600	195107626	865	865	865	865	0
61	20240509	183500	195107626	865	865	865	865	0
62	20240509	183400	195107626	865	865	865	865	3128
63	20240509	183300	195107626	865	865	865	865	0
64	20240509	183200	195107626	865	865	865	865	0
65	20240509	183100	195107626	865	865	865	865	0
66	20240509	183000	195107626	865	865	865	865	0
67	20240509	182900	195107626	865	865	865	865	0
68	20240509	182800	195107626	865	865	865	865	0
69	20240509	182700	195107626	865	865	865	865	0
70	20240509	182600	195107626	865	865	865	865	0
71	20240509	182500	195107626	865	865	865	865	0
72	20240509	182400	195107626	865	865	865	865	0
73	20240509	182300	195107626	865	865	865	865	0
74	20240509	182200	195107626	865	865	865	865	0
75	20240509	182100	195107626	865	865	865	865	0
76	20240509	182000	195107626	865	865	865	865	0
77	20240509	181900	195107626	865	865	865	865	0
78	20240509	181800	195107626	865	865	865	865	0
79	20240509	181700	195107626	865	865	865	865	0
80	20240509	181600	195107626	865	865	865	865	0
81	20240509	181500	195107626	865	865	865	865	0
82	20240509	181400	195107626	865	865	865	865	0
83	20240509	181300	195107626	865	865	865	865	0
84	20240509	181200	195107626	865	865	865	865	0
85	20240509	181100	195107626	865	865	865	865	0
86	20240509	181000	195107626	865	865	865	865	0
87	20240509	180900	195107626	865	865	865	865	0
88	20240509	180800	195107626	865	865	865	865	0
89	20240509	180700	195107626	865	865	865	865	0
90	20240509	180600	195107626	865	865	865	865	0
91	20240509	180500	195107626	865	865	865	865	0
92	20240509	180400	195107626	865	865	865	865	3128
93	20240509	180300	195107626	865	865	865	865	0
94	20240509	180200	195107626	865	865	865	865	0
95	20240509	180100	195107626	865	865	865	865	0
96	20240509	180000	195107626	865	865	865	865	0
97	20240509	175900	195107626	865	865	865	865	0
98	20240509	175800	195107626	865	865	865	865	0
99	20240509	175700	195107626	865	865	865	865	0
100	20240509	175600	195107626	865	865	865	865	0
101	20240509	175500	195107626	865	865	865	865	0
102	20240509	175400	195107626	865	865	865	865	0
103	20240509	175300	195107626	865	865	865	865	0
104	20240509	175200	195107626	865	865	865	865	0
105	20240509	175100	195107626	865	865	865	865	0
106	20240509	175000	195107626	865	865	865	865	0
107	20240509	174900	195107626	865	865	865	865	0
108	20240509	174800	195107626	865	865	865	865	0
109	20240509	174700	195107626	865	865	865	865	0
110	20240509	174600	195107626	865	865	865	865	0
111	20240509	174500	195107626	865	865	865	865	0
112	20240509	174400	195107626	865	865	865	865	0
113	20240509	174300	195107626	865	865	865	865	0
114	20240509	174200	195107626	865	865	865	865	0
115	20240509	174100	195107626	865	865	865	865	0
116	20240509	174000	195107626	865	865	865	865	0
117	20240509	173900	195107626	865	865	865	865	0
118	20240509	173800	195107626	865	865	865	865	0
119	20240509	173700	195107626	865	865	865	865	0
120	20240509	173600	195107626	865	865	865	865	0
121	20240509	173500	195107626	865	865	865	865	0
122	20240509	173400	195107626	865	865	865	865	3128
123	20240509	173300	195107626	865	865	865	865	0
124	20240509	173200	195107626	865	865	865	865	0
125	20240509	173100	195107626	865	865	865	865	0
126	20240509	173000	195107626	865	865	865	865	0
127	20240509	172900	195107626	865	865	865	865	0
128	20240509	172800	195107626	865	865	865	865	0
129	20240509	172700	195107626	865	865	865	865	0
130	20240509	172600	195107626	865	865	865	865	0
131	20240509	172500	195107626	865	865	865	865	0
132	20240509	172400	195107626	865	865	865	865	0
133	20240509	172300	195107626	865	865	865	865	0
134	20240509	172200	195107626	865	865	865	865	0
135	20240509	172100	195107626	865	865	865	865	0
136	20240509	172000	195107626	865	865	865	865	0
137	20240509	171900	195107626	865	865	865	865	0
138	20240509	171800	195107626	865	865	865	865	0
139	20240509	171700	195107626	865	865	865	865	0
140	20240509	171600	195107626	865	865	865	865	0
141	20240509	171500	195107626	865	865	865	865	0
142	20240509	171400	195107626	865	865	865	865	0
143	20240509	171300	195107626	865	865	865	865	0
144	20240509	171200	195107626	865	865	865	865	0
145	20240509	171100	195107626	865	865	865	865	0
146	20240509	171000	195107626	865	865	865	865	0
147	20240509	170900	195107626	865	865	865	865	0
148	20240509	170800	195107626	865	865	865	865	0
149	20240509	170700	195107626	865	865	865	865	0
150	20240509	170600	195107626	865	865	865	865	0
151	20240509	170500	195107626	865	865	865	865	0
152	20240509	170400	195107626	865	865	865	865	3128
153	20240509	170300	195107626	865	865	865	865	0
154	20240509	170200	195107626	865	865	865	865	0
155	20240509	170100	195107626	865	865	865	865	0
156	20240509	170000	195107626	865	865	865	865	0
157	20240509	165900	195107626	865	865	865	865	0
158	20240509	165800	195107626	865	865	865	865	0
159	20240509	165700	195107626	865	865	865	865	0
160	20240509	165600	195107626	865	865	865	865	0
161	20240509	165500	195107626	865	865	865	865	0
162	20240509	165400	195107626	865	865	865	865	0
163	20240509	165300	195107626	865	865	865	865	0
164	20240509	165200	195107626	865	865	865	865	0
165	20240509	165100	195107626	865	865	865	865	0
166	20240509	165000	195107626	865	865	865	865	0
167	20240509	164900	195107626	865	865	865	865	0
168	20240509	164800	195107626	865	865	865	865	0
169	20240509	164700	195107626	865	865	865	865	0
170	20240509	164600	195107626	865	865	865	865	0
171	20240509	164500	195107626	865	865	865	865	0
172	20240509	164400	195107626	865	865	865	865	0
173	20240509	164300	195107626	865	865	865	865	0
174	20240509	164200	195107626	865	865	865	865	0
175	20240509	164100	195107626	865	865	865	865	0
176	20240509	164000	195107626	865	865	865	865	0
177	20240509	163900	195107626	865	865	865	865	0
178	20240509	163800	195107626	865	865	865	865	0
179	20240509	163700	195107626	865	865	865	865	0
180	20240509	163600	195107626	865	865	865	865	0
181	20240509	163500	195107626	865	865	865	865	0
182	20240509	163400	195107626	865	865	865	865	3128
183	20240509	163300	195107626	865	865	865	865	0
184	20240509	163200	195107626	865	865	865	865	0
185	20240509	163100	195107626	865	865	865	865	0
186	20240509	163000	195107626	865	865	865	865	0
187	20240509	162900	195107626	865	865	865	865	0
188	20240509	162800	195107626	865	865	865	865	0
189	20240509	162700	195107626	865	865	865	865	0
190	20240509	162600	195107626	865	865	865	865	0
191	20240509	162500	195107626	865	865	865	865	0
192	20240509	162400	195107626	865	865	865	865	0
193	20240509	162300	195107626	865	865	865	865	0
194	20240509	162200	195107626	865	865	865	865	0
195	20240509	162100	195107626	865	865	865	865	0
196	20240509	162000	195107626	865	865	865	865	0
197	20240509	161900	195107626	865	865	865	865	0
198	20240509	161800	195107626	865	865	865	865	0
199	20240509	161700	195107626	865	865	865	865	0
200	20240509	161600	195107626	865	865	865	865	0
201	20240509	161500	195107626	865	865	865	865	0
202	20240509	161400	195107626	865	865	865	865	0
203	20240509	161300	195107626	865	865	865	865	0
204	20240509	161200	195107626	865	865	865	865	0
205	20240509	161100	195107626	865	865	865	865	0
206	20240509	161000	195107626	865	865	865	865	0
207	20240509	160900	195107626	865	865	865	865	0
208	20240509	160800	195107626	865	865	865	865	0
209	20240509	160700	195107626	865	865	865	865	0
210	20240509	160600	195107626	865	865	865	865	0
211	20240509	160500	195107626	865	865	865	865	0
212	20240509	160400	195107626	865	865	865	865	3128
213	20240509	160300	195107626	865	865	865	865	0
214	20240509	160200	195107626	865	865	865	865	0
215	20240509	160100	195107626	865	865	865	865	0
216	20240509	160000	195107626	865	865	865	865	0
217	20240509	155900	195107626	865	865	865	865	0
218	20240509	155800	195107626	865	865	865	865	0
219	20240509	155700	195107626	865	865	865	865	0
220	20240509	155600	195107626	865	865	865	865	0
221	20240509	155500	195107626	865	865	865	865	0
222	20240509	155400	195107626	865	865	865	865	0
223	20240509	155300	195107626	865	865	865	865	0
224	20240509	155200	195107626	865	865	865	865	0
225	20240509	155100	195107626	865	865	865	865	0
226	20240509	155000	195107626	865	865	865	865	0
227	20240509	154900	195107626	865	865	865	865	0
228	20240509	154800	195107626	865	865	865	865	0
229	20240509	154700	195107626	865	865	865	865	0
230	20240509	154600	195107626	865	865	865	865	0
231	20240509	154500	195107626	865	865	865	865	0
232	20240509	154400	195107626	865	865	865	865	0
233	20240509	154300	195107626	865	865	865	865	0
234	20240509	154200	195107626	865	865	865	865	0
235	20240509	154100	195107626	865	865	865	865	0
236	20240509	154000	195107626	865	865	865	865	0
237	20240509	153900	195107626	865	865	865	865	0
238	20240509	153800	195107626	865	865	865	865	0
239	20240509	153700	195107626	865	865	865	865	0
240	20240509	153600	195107626	865	865	865	865	0
241	20240509	153500	195107626	865	865	865	865	0
242	20240509	153400	195107626	865	865	865	865	3128
243	20240509	153300	195107626	865	865	865	865	0
244	20240509	153200	195107626	865	865	865	865	0
245	20240509	153100	195107626	865	865	865	865	0
246	20240509	153000	195107626	865	865	865	865	3128
247	20240509	152900	192401906	864	864	864	864	0
248	20240509	152800	192401906	864	864	864	864	0
249	20240509	152700	192401906	864	864	864	864	0
250	20240509	152600	192401906	864	864	864	864	0
251	20240509	152500	192401906	864	864	864	864	0
252	20240509	152400	192401906	864	864	864	864	0
253	20240509	152300	192401906	864	864	864	864	0
254	20240509	152200	192401906	864	864	864	864	0
255	20240509	152100	192401906	864	864	864	864	0
256	20240509	152000	192401906	864	864	864	864	0
257	20240509	151900	192401906	864	864	864	863	594
258	20240509	151800	191888700	863	863	863	863	2
259	20240509	151700	191886974	864	861	864	861	145
260	20240509	151600	191762123	864	864	864	864	0
261	20240509	151500	191762123	864	864	864	861	174
262	20240509	151400	191611865	864	862	864	862	122
263	20240509	151300	191506657	864	864	864	864	1440
264	20240509	151200	190262497	864	864	864	864	719
265	20240509	151100	189641281	864	865	865	864	824
266	20240509	151000	188929153	865	865	865	865	11
267	20240509	150900	188919638	864	864	864	864	639
268	20240509	150800	188367542	865	863	867	856	10306
269	20240509	150700	179452789	863	861	863	861	2006
270	20240509	150600	177722491	861	858	862	858	18367
271	20240509	150500	161935604	859	859	859	859	11
272	20240509	150400	161926155	856	856	856	856	500
273	20240509	150300	161498155	859	859	859	859	0
274	20240509	150200	161498155	859	859	859	859	0
275	20240509	150100	161498155	859	859	859	859	0
276	20240509	150000	161498155	859	859	859	859	0
277	20240509	145900	161498155	859	859	859	859	1
278	20240509	145800	161497296	856	858	858	856	98
279	20240509	145700	161413214	858	858	858	858	0
280	20240509	145600	161413214	858	858	858	858	0
281	20240509	145500	161413214	858	858	858	858	3677
282	20240509	145400	158258348	858	858	858	858	501
283	20240509	145300	157828490	858	858	858	858	0
284	20240509	145200	157828490	858	858	858	858	0
285	20240509	145100	157828490	858	858	858	858	0
286	20240509	145000	157828490	858	858	858	858	0
287	20240509	144900	157828490	858	858	858	858	50
288	20240509	144800	157785590	858	858	858	858	0
289	20240509	144700	157785590	858	857	858	857	262
290	20240509	144600	157561045	857	857	857	857	3895
291	20240509	144500	154223030	853	853	853	853	0
292	20240509	144400	154223030	853	853	853	853	0
293	20240509	144300	154223030	853	856	856	853	1070
294	20240509	144200	153307320	857	857	857	857	0
295	20240509	144100	153307320	857	857	857	857	0
296	20240509	144000	153307320	857	857	857	857	1105
297	20240509	143900	152360335	853	853	853	853	596
298	20240509	143800	151851947	853	853	853	853	0
299	20240509	143700	151851947	853	853	853	853	1000
300	20240509	143600	150998947	855	855	855	855	1
301	20240509	143500	150998092	854	854	854	854	789
302	20240509	143400	150324286	854	855	855	854	614
303	20240509	143300	149799527	857	855	857	855	166
304	20240509	143200	149657395	854	855	855	854	1935
305	20240509	143100	148003970	857	857	857	857	0
306	20240509	143000	148003970	857	857	857	857	0
307	20240509	142900	148003970	857	857	857	857	0
308	20240509	142800	148003970	857	857	857	857	97
309	20240509	142700	147920841	857	857	857	857	0
310	20240509	142600	147920841	857	857	857	857	0
311	20240509	142500	147920841	857	857	857	857	0
312	20240509	142400	147920841	857	857	857	857	0
313	20240509	142300	147920841	857	857	857	857	0
314	20240509	142200	147920841	857	857	857	857	0
315	20240509	142100	147920841	857	857	857	857	0
316	20240509	142000	147920841	857	857	857	857	11
317	20240509	141900	147911414	855	855	855	855	0
318	20240509	141800	147911414	855	855	855	855	1515
319	20240509	141700	146616089	855	855	855	855	2485
320	20240509	141600	144491414	857	857	857	857	117
321	20240509	141500	144391145	855	855	855	855	0
322	20240509	141400	144391145	855	855	855	855	100
323	20240509	141300	144305645	857	856	857	856	1945
324	20240509	141200	142639780	856	856	856	856	1284
325	20240509	141100	141540676	856	856	856	856	0
326	20240509	141000	141540676	856	856	856	856	889
327	20240509	140900	140779692	856	856	856	856	1111
328	20240509	140800	139828676	856	856	856	856	0
329	20240509	140700	139828676	856	856	856	856	0
330	20240509	140600	139828676	856	856	856	856	0
331	20240509	140500	139828676	856	856	856	856	976
332	20240509	140400	138993220	856	855	856	855	1024
333	20240509	140300	138117676	857	857	857	857	0
334	20240509	140200	138117676	857	857	857	857	100
335	20240509	140100	138031976	856	856	856	856	0
336	20240509	140000	138031976	856	856	856	856	662
337	20240509	135900	137465304	857	857	857	857	0
338	20240509	135800	137465304	857	857	857	857	0
339	20240509	135700	137465304	857	857	857	857	0
340	20240509	135600	137465304	857	857	857	857	0
341	20240509	135500	137465304	857	857	857	857	19
342	20240509	135400	137449021	857	857	857	857	4329
343	20240509	135300	133739068	857	857	857	857	0
344	20240509	135200	133739068	857	857	857	857	21
345	20240509	135100	133721071	856	856	856	856	1184
346	20240509	135000	132707567	857	857	857	857	0
347	20240509	134900	132707567	857	857	857	857	8
348	20240509	134800	132700711	857	857	857	857	0
349	20240509	134700	132700711	857	856	857	856	3765
350	20240509	134600	129477268	853	853	853	853	0
351	20240509	134500	129477268	853	855	855	853	437
352	20240509	134400	129103849	855	855	855	855	0
353	20240509	134300	129103849	855	855	855	855	500
354	20240509	134200	128676349	855	855	855	855	0
355	20240509	134100	128676349	855	855	855	855	0
356	20240509	134000	128676349	855	855	855	855	0
357	20240509	133900	128676349	855	856	856	855	22157
358	20240509	133800	109731916	856	856	856	856	257
359	20240509	133700	109511924	857	857	857	857	1
360	20240509	133600	109511067	857	857	857	857	11
361	20240509	133500	109501640	856	856	856	856	0
362	20240509	133400	109501640	856	856	856	856	38
363	20240509	133300	109469112	857	857	857	857	65
364	20240509	133200	109413407	855	855	855	855	0
365	20240509	133100	109413407	855	855	855	855	1000
366	20240509	133000	108558407	857	857	857	857	374
367	20240509	132900	108237889	857	857	857	857	3
368	20240509	132800	108235318	857	857	857	857	1
369	20240509	132700	108234461	857	857	857	857	6
370	20240509	132600	108229319	856	856	856	856	0
371	20240509	132500	108229319	856	856	856	856	0
372	20240509	132400	108229319	856	856	856	856	0
373	20240509	132300	108229319	856	856	856	856	0
374	20240509	132200	108229319	856	856	856	856	0
375	20240509	132100	108229319	856	856	856	856	0
376	20240509	132000	108229319	856	856	856	856	0
377	20240509	131900	108229319	856	856	856	856	4010
378	20240509	131800	104796759	857	857	857	857	0
379	20240509	131700	104796759	857	857	857	857	0
380	20240509	131600	104796759	857	857	857	857	10
381	20240509	131500	104788189	856	856	856	856	0
382	20240509	131400	104788189	856	856	856	856	0
383	20240509	131300	104788189	856	856	856	856	300
384	20240509	131200	104531389	857	857	857	857	200
385	20240509	131100	104359989	856	856	856	856	157
386	20240509	131000	104225597	856	856	856	856	314
387	20240509	130900	103956813	856	856	856	856	0
388	20240509	130800	103956813	856	856	856	856	0
389	20240509	130700	103956813	856	856	856	856	1557
390	20240509	130600	102624021	856	856	856	856	800
391	20240509	130500	101939221	855	855	855	855	0
392	20240509	130400	101939221	855	855	855	855	0
393	20240509	130300	101939221	855	855	855	855	0
394	20240509	130200	101939221	855	855	855	855	0
395	20240509	130100	101939221	855	857	857	855	101
396	20240509	130000	101852864	856	856	856	856	1000
397	20240509	125900	100996864	856	856	856	856	554
398	20240509	125800	100522640	856	857	857	856	2558
399	20240509	125700	98332991	857	857	857	857	385
400	20240509	125600	98003046	857	856	857	856	1371
401	20240509	125500	96829464	856	856	856	856	0
402	20240509	125400	96829464	856	856	856	856	0
403	20240509	125300	96829464	856	856	856	856	0
404	20240509	125200	96829464	856	856	856	856	0
405	20240509	125100	96829464	856	856	856	856	0
406	20240509	125000	96829464	856	856	856	856	0
407	20240509	124900	96829464	856	856	856	856	200
408	20240509	124800	96658264	856	856	856	856	1
409	20240509	124700	96657408	856	856	856	856	0
410	20240509	124600	96657408	856	856	856	856	1
411	20240509	124500	96656552	855	855	855	855	1
412	20240509	124400	96655697	856	856	856	856	0
413	20240509	124300	96655697	856	856	856	856	0
414	20240509	124200	96655697	856	856	856	856	333
415	20240509	124100	96370649	856	856	856	856	0
416	20240509	124000	96370649	856	856	856	856	0
417	20240509	123900	96370649	856	856	856	856	0
418	20240509	123800	96370649	856	856	856	856	0
419	20240509	123700	96370649	856	856	856	856	0
420	20240509	123600	96370649	856	856	856	856	0
421	20240509	123500	96370649	856	856	856	856	0
422	20240509	123400	96370649	856	856	856	856	46
423	20240509	123300	96331273	856	856	856	856	2
424	20240509	123200	96329561	856	856	856	856	0
425	20240509	123100	96329561	856	856	856	856	50
426	20240509	123000	96286761	856	856	856	856	10
427	20240509	122900	96278201	856	856	856	856	10
428	20240509	122800	96269641	856	856	856	856	0
429	20240509	122700	96269641	856	856	856	856	0
430	20240509	122600	96269641	856	856	856	856	0
431	20240509	122500	96269641	856	856	856	856	0
432	20240509	122400	96269641	856	856	856	856	0
433	20240509	122300	96269641	856	856	856	856	0
434	20240509	122200	96269641	856	856	856	856	0
435	20240509	122100	96269641	856	856	856	856	0
436	20240509	122000	96269641	856	856	856	856	0
437	20240509	121900	96269641	856	856	856	856	0
438	20240509	121800	96269641	856	856	856	856	0
439	20240509	121700	96269641	856	856	856	856	0
440	20240509	121600	96269641	856	856	856	856	0
441	20240509	121500	96269641	856	856	856	856	0
442	20240509	121400	96269641	856	854	856	852	10771
443	20240509	121300	87086886	856	856	856	856	1
444	20240509	121200	87086030	855	855	855	855	0
445	20240509	121100	87086030	855	855	855	855	1
446	20240509	121000	87085175	856	856	856	856	1
447	20240509	120900	87084319	857	857	857	857	0
448	20240509	120800	87084319	857	857	857	857	0
449	20240509	120700	87084319	857	857	857	857	0
450	20240509	120600	87084319	857	857	857	857	0
451	20240509	120500	87084319	857	857	857	857	0
452	20240509	120400	87084319	857	857	857	857	0
453	20240509	120300	87084319	857	857	857	857	0
454	20240509	120200	87084319	857	857	857	857	0
455	20240509	120100	87084319	857	857	857	857	0
456	20240509	120000	87084319	857	857	857	857	0
457	20240509	115900	87084319	857	857	857	857	0
458	20240509	115800	87084319	857	857	857	857	0
459	20240509	115700	87084319	857	857	857	857	0
460	20240509	115600	87084319	857	857	857	857	0
461	20240509	115500	87084319	857	857	857	857	0
462	20240509	115400	87084319	857	857	857	857	0
463	20240509	115300	87084319	857	857	857	857	0
464	20240509	115200	87084319	857	857	857	857	0
465	20240509	115100	87084319	857	857	857	857	0
466	20240509	115000	87084319	857	853	857	853	1499
467	20240509	114900	85801228	853	853	853	853	0
468	20240509	114800	85801228	853	853	853	853	0
469	20240509	114700	85801228	853	853	853	853	0
470	20240509	114600	85801228	853	853	853	853	100
471	20240509	114500	85715928	853	853	853	853	0
472	20240509	114400	85715928	853	853	853	853	200
473	20240509	114300	85545328	853	853	853	853	0
474	20240509	114200	85545328	853	853	853	853	0
475	20240509	114100	85545328	853	853	853	853	0
476	20240509	114000	85545328	853	853	853	853	0
477	20240509	113900	85545328	853	853	853	853	0
478	20240509	113800	85545328	853	853	853	853	0
479	20240509	113700	85545328	853	853	853	853	0
480	20240509	113600	85545328	853	853	853	853	0
481	20240509	113500	85545328	853	857	857	853	127
482	20240509	113400	85436989	853	853	853	853	0
483	20240509	113300	85436989	853	853	853	853	0
484	20240509	113200	85436989	853	853	853	853	0
485	20240509	113100	85436989	853	853	853	853	0
486	20240509	113000	85436989	853	854	854	853	4000
487	20240509	112900	82023950	857	857	857	857	0
488	20240509	112800	82023950	857	857	857	857	0
489	20240509	112700	82023950	857	857	857	857	0
490	20240509	112600	82023950	857	857	857	857	300
491	20240509	112500	81766850	857	857	857	857	0
492	20240509	112400	81766850	857	857	857	857	0
493	20240509	112300	81766850	857	857	857	857	506
494	20240509	112200	81333208	857	857	857	857	0
495	20240509	112100	81333208	857	857	857	857	0
496	20240509	112000	81333208	857	857	857	857	0
497	20240509	111900	81333208	857	857	857	857	0
498	20240509	111800	81333208	857	857	857	857	0
499	20240509	111700	81333208	857	857	857	857	0
500	20240509	111600	81333208	857	857	857	857	11
501	20240509	111500	81323781	853	853	853	853	0
502	20240509	111400	81323781	853	855	855	853	750
503	20240509	111300	80683831	858	858	858	858	0
504	20240509	111200	80683831	858	858	858	858	0
505	20240509	111100	80683831	858	858	858	858	1
506	20240509	111000	80682973	858	858	858	858	2
507	20240509	110900	80681257	853	855	855	853	750
508	20240509	110800	80041107	858	858	858	858	0
509	20240509	110700	80041107	858	858	858	858	0
510	20240509	110600	80041107	858	858	858	858	0
511	20240509	110500	80041107	858	858	858	858	250
512	20240509	110400	79826607	858	858	858	858	0
513	20240509	110300	79826607	858	858	858	858	17
514	20240509	110200	79812021	858	858	858	858	58
515	20240509	110100	79762257	857	857	857	857	2498
516	20240509	110000	77621471	857	857	857	857	0
517	20240509	105900	77621471	857	855	857	852	534
518	20240509	105800	77166382	853	853	853	853	0
519	20240509	105700	77166382	853	854	854	853	1209
520	20240509	105600	76134991	853	855	855	853	1614
521	20240509	105500	74756017	858	858	858	858	0
522	20240509	105400	74756017	858	858	858	858	0
523	20240509	105300	74756017	858	858	858	858	0
524	20240509	105200	74756017	858	858	858	858	0
525	20240509	105100	74756017	858	858	858	858	0
526	20240509	105000	74756017	858	855	858	853	5002
527	20240509	104900	70485354	857	857	857	857	400
528	20240509	104800	70142554	857	857	857	857	5299
529	20240509	104700	65601311	857	857	857	857	0
530	20240509	104600	65601311	857	857	857	857	0
531	20240509	104500	65601311	857	854	857	854	780
532	20240509	104400	64934891	857	857	857	857	0
533	20240509	104300	64934891	857	856	857	856	8
534	20240509	104200	64928039	856	856	856	856	1500
535	20240509	104100	63644039	857	857	857	857	0
536	20240509	104000	63644039	857	857	857	857	20
537	20240509	103900	63626899	857	854	857	854	289
538	20240509	103800	63380087	856	856	856	856	356
539	20240509	103700	63075351	856	856	856	856	924
540	20240509	103600	62284407	855	855	855	855	0
541	20240509	103500	62284407	855	855	855	855	0
542	20240509	103400	62284407	855	855	855	855	36
543	20240509	103300	62253627	856	856	856	856	0
544	20240509	103200	62253627	856	856	856	856	10
545	20240509	103100	62245067	856	856	856	856	0
546	20240509	103000	62245067	856	856	856	856	0
547	20240509	102900	62245067	856	856	856	856	2
548	20240509	102800	62243355	854	855	855	854	500
549	20240509	102700	61816344	855	855	855	855	200
550	20240509	102600	61645344	855	855	855	855	0
551	20240509	102500	61645344	855	855	855	855	0
552	20240509	102400	61645344	855	855	855	855	3300
553	20240509	102300	58823844	855	856	856	855	51
554	20240509	102200	58780238	855	855	855	855	1900
555	20240509	102100	57155738	855	855	855	855	0
556	20240509	102000	57155738	855	855	855	855	0
557	20240509	101900	57155738	855	855	855	855	1000
558	20240509	101800	56300738	856	856	856	856	0
559	20240509	101700	56300738	856	856	856	856	0
560	20240509	101600	56300738	856	856	856	856	521
561	20240509	101500	55854762	856	856	856	856	400
562	20240509	101400	55512362	856	856	856	856	1000
563	20240509	101300	54656362	856	856	856	856	200
564	20240509	101200	54485162	856	856	856	856	0
565	20240509	101100	54485162	856	856	856	856	0
566	20240509	101000	54485162	856	856	856	856	584
567	20240509	100900	53985258	857	857	857	857	0
568	20240509	100800	53985258	857	857	857	857	0
569	20240509	100700	53985258	857	857	857	857	6
570	20240509	100600	53980116	855	855	855	855	0
571	20240509	100500	53980116	855	855	855	855	0
572	20240509	100400	53980116	855	856	856	855	173
573	20240509	100300	53832144	857	857	857	857	50
574	20240509	100200	53789294	857	856	857	856	48
575	20240509	100100	53748205	856	856	856	856	61
576	20240509	100000	53695989	856	856	856	856	400
577	20240509	095900	53353589	856	856	856	856	716
578	20240509	095800	52740693	858	858	858	858	0
579	20240509	095700	52740693	858	858	858	858	0
580	20240509	095600	52740693	858	858	858	858	0
581	20240509	095500	52740693	858	856	858	856	16
582	20240509	095400	52726967	858	858	858	858	0
583	20240509	095300	52726967	858	858	858	858	1
584	20240509	095200	52726109	857	857	857	857	43
585	20240509	095100	52689258	858	858	858	858	0
586	20240509	095000	52689258	858	858	858	858	0
587	20240509	094900	52689258	858	858	858	858	0
588	20240509	094800	52689258	858	857	858	857	1143
589	20240509	094700	51708607	857	857	857	857	0
590	20240509	094600	51708607	857	857	857	857	21
591	20240509	094500	51690610	857	857	857	857	0
592	20240509	094400	51690610	857	857	857	857	21
593	20240509	094300	51672613	857	857	857	857	33
594	20240509	094200	51644332	858	858	858	858	0
595	20240509	094100	51644332	858	858	858	858	0
596	20240509	094000	51644332	858	858	858	858	0
597	20240509	093900	51644332	858	858	858	858	0
598	20240509	093800	51644332	858	858	858	858	0
599	20240509	093700	51644332	858	858	858	858	14
600	20240509	093600	51632320	855	857	857	855	25666
601	20240509	093500	29661804	858	858	858	858	0
602	20240509	093400	29661804	858	858	858	858	250
603	20240509	093300	29447304	860	860	860	860	0
604	20240509	093200	29447304	860	858	860	858	2377
605	20240509	093100	27405450	858	858	858	858	0
606	20240509	093000	27405450	858	858	858	858	998
607	20240509	092900	26549166	858	858	858	857	275
608	20240509	092800	26313489	857	857	857	857	782
609	20240509	092700	25643315	857	857	857	857	0
610	20240509	092600	25643315	857	857	857	857	0
611	20240509	092500	25643315	857	857	857	857	1384
612	20240509	092400	24457227	859	859	859	859	1
613	20240509	092300	24456368	859	858	859	857	1820
614	20240509	092200	22894809	858	857	858	857	1375
615	20240509	092100	21716415	856	856	856	856	1357
616	20240509	092000	20554823	857	857	857	857	1
617	20240509	091900	20553966	856	856	856	856	129
618	20240509	091800	20443542	856	856	856	856	0
619	20240509	091700	20443542	856	856	856	856	99
620	20240509	091600	20358798	856	857	857	854	178
621	20240509	091500	20206291	856	855	856	855	1398
622	20240509	091400	19009694	856	856	856	856	2
623	20240509	091300	19007982	856	856	856	856	531
624	20240509	091200	18553446	856	855	856	855	334
625	20240509	091100	18267851	855	855	855	855	1289
626	20240509	091000	17165756	855	855	855	855	1018
627	20240509	090900	16295366	856	856	856	855	1116
628	20240509	090800	15340285	855	855	855	855	0
629	20240509	090700	15340285	855	855	855	855	0
630	20240509	090600	15340285	855	855	855	855	100
631	20240509	090500	15254785	854	854	854	854	0
632	20240509	090400	15254785	854	854	854	854	0
633	20240509	090300	15254785	854	854	854	854	595
634	20240509	090200	14746655	856	856	856	856	0
635	20240509	090100	14746655	856	855	856	855	6145
636	20240509	090000	9487947	855	855	856	855	11097