KissMeData/022220/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	185000	33857063	920	920	920	920	295
3	20250514	184900	33857063	920	920	920	920	0
4	20250514	184800	33857063	920	920	920	920	0
5	20250514	184700	33857063	920	920	920	920	0
6	20250514	184600	33857063	920	920	920	920	0
7	20250514	184500	33857063	920	920	920	920	0
8	20250514	184400	33857063	920	920	920	920	0
9	20250514	184300	33857063	920	920	920	920	0
10	20250514	184200	33857063	920	920	920	920	0
11	20250514	184100	33857063	920	920	920	920	0
12	20250514	184000	33857063	920	920	920	920	0
13	20250514	183900	33857063	920	920	920	920	0
14	20250514	183800	33857063	920	920	920	920	0
15	20250514	183700	33857063	920	920	920	920	0
16	20250514	183600	33857063	920	920	920	920	0
17	20250514	183500	33857063	920	920	920	920	0
18	20250514	183400	33857063	920	920	920	920	0
19	20250514	183300	33857063	920	920	920	920	0
20	20250514	183200	33857063	920	920	920	920	0
21	20250514	183100	33857063	920	920	920	920	0
22	20250514	183000	33857063	920	920	920	920	0
23	20250514	182900	33857063	920	920	920	920	0
24	20250514	182800	33857063	920	920	920	920	0
25	20250514	182700	33857063	920	920	920	920	0
26	20250514	182600	33857063	920	920	920	920	0
27	20250514	182500	33857063	920	920	920	920	0
28	20250514	182400	33857063	920	920	920	920	0
29	20250514	182300	33857063	920	920	920	920	0
30	20250514	182200	33857063	920	920	920	920	0
31	20250514	182100	33857063	920	920	920	920	0
32	20250514	182000	33857063	920	920	920	920	295
33	20250514	181900	33857063	920	920	920	920	0
34	20250514	181800	33857063	920	920	920	920	0
35	20250514	181700	33857063	920	920	920	920	0
36	20250514	181600	33857063	920	920	920	920	0
37	20250514	181500	33857063	920	920	920	920	0
38	20250514	181400	33857063	920	920	920	920	0
39	20250514	181300	33857063	920	920	920	920	0
40	20250514	181200	33857063	920	920	920	920	0
41	20250514	181100	33857063	920	920	920	920	0
42	20250514	181000	33857063	920	920	920	920	0
43	20250514	180900	33857063	920	920	920	920	0
44	20250514	180800	33857063	920	920	920	920	0
45	20250514	180700	33857063	920	920	920	920	0
46	20250514	180600	33857063	920	920	920	920	0
47	20250514	180500	33857063	920	920	920	920	0
48	20250514	180400	33857063	920	920	920	920	0
49	20250514	180300	33857063	920	920	920	920	0
50	20250514	180200	33857063	920	920	920	920	0
51	20250514	180100	33857063	920	920	920	920	0
52	20250514	180000	33857063	920	920	920	920	0
53	20250514	175900	33857063	920	920	920	920	0
54	20250514	175800	33857063	920	920	920	920	0
55	20250514	175700	33857063	920	920	920	920	0
56	20250514	175600	33857063	920	920	920	920	0
57	20250514	175500	33857063	920	920	920	920	0
58	20250514	175400	33857063	920	920	920	920	0
59	20250514	175300	33857063	920	920	920	920	0
60	20250514	175200	33857063	920	920	920	920	0
61	20250514	175100	33857063	920	920	920	920	0
62	20250514	175000	33857063	920	920	920	920	295
63	20250514	174900	33857063	920	920	920	920	0
64	20250514	174800	33857063	920	920	920	920	0
65	20250514	174700	33857063	920	920	920	920	0
66	20250514	174600	33857063	920	920	920	920	0
67	20250514	174500	33857063	920	920	920	920	0
68	20250514	174400	33857063	920	920	920	920	0
69	20250514	174300	33857063	920	920	920	920	0
70	20250514	174200	33857063	920	920	920	920	0
71	20250514	174100	33857063	920	920	920	920	0
72	20250514	174000	33857063	920	920	920	920	0
73	20250514	173900	33857063	920	920	920	920	0
74	20250514	173800	33857063	920	920	920	920	0
75	20250514	173700	33857063	920	920	920	920	0
76	20250514	173600	33857063	920	920	920	920	0
77	20250514	173500	33857063	920	920	920	920	0
78	20250514	173400	33857063	920	920	920	920	0
79	20250514	173300	33857063	920	920	920	920	0
80	20250514	173200	33857063	920	920	920	920	0
81	20250514	173100	33857063	920	920	920	920	0
82	20250514	173000	33857063	920	920	920	920	0
83	20250514	172900	33857063	920	920	920	920	0
84	20250514	172800	33857063	920	920	920	920	0
85	20250514	172700	33857063	920	920	920	920	0
86	20250514	172600	33857063	920	920	920	920	0
87	20250514	172500	33857063	920	920	920	920	0
88	20250514	172400	33857063	920	920	920	920	0
89	20250514	172300	33857063	920	920	920	920	0
90	20250514	172200	33857063	920	920	920	920	0
91	20250514	172100	33857063	920	920	920	920	0
92	20250514	172000	33857063	920	920	920	920	295
93	20250514	171900	33857063	920	920	920	920	0
94	20250514	171800	33857063	920	920	920	920	0
95	20250514	171700	33857063	920	920	920	920	0
96	20250514	171600	33857063	920	920	920	920	0
97	20250514	171500	33857063	920	920	920	920	0
98	20250514	171400	33857063	920	920	920	920	0
99	20250514	171300	33857063	920	920	920	920	0
100	20250514	171200	33857063	920	920	920	920	0
101	20250514	171100	33857063	920	920	920	920	0
102	20250514	171000	33857063	920	920	920	920	0
103	20250514	170900	33857063	920	920	920	920	0
104	20250514	170800	33857063	920	920	920	920	0
105	20250514	170700	33857063	920	920	920	920	0
106	20250514	170600	33857063	920	920	920	920	0
107	20250514	170500	33857063	920	920	920	920	0
108	20250514	170400	33857063	920	920	920	920	0
109	20250514	170300	33857063	920	920	920	920	0
110	20250514	170200	33857063	920	920	920	920	0
111	20250514	170100	33857063	920	920	920	920	0
112	20250514	170000	33857063	920	920	920	920	0
113	20250514	165900	33857063	920	920	920	920	0
114	20250514	165800	33857063	920	920	920	920	0
115	20250514	165700	33857063	920	920	920	920	0
116	20250514	165600	33857063	920	920	920	920	0
117	20250514	165500	33857063	920	920	920	920	0
118	20250514	165400	33857063	920	920	920	920	0
119	20250514	165300	33857063	920	920	920	920	0
120	20250514	165200	33857063	920	920	920	920	0
121	20250514	165100	33857063	920	920	920	920	0
122	20250514	165000	33857063	920	920	920	920	295
123	20250514	164900	33857063	920	920	920	920	0
124	20250514	164800	33857063	920	920	920	920	0
125	20250514	164700	33857063	920	920	920	920	0
126	20250514	164600	33857063	920	920	920	920	0
127	20250514	164500	33857063	920	920	920	920	0
128	20250514	164400	33857063	920	920	920	920	0
129	20250514	164300	33857063	920	920	920	920	0
130	20250514	164200	33857063	920	920	920	920	0
131	20250514	164100	33857063	920	920	920	920	0
132	20250514	164000	33857063	920	920	920	920	0
133	20250514	163900	33857063	920	920	920	920	0
134	20250514	163800	33857063	920	920	920	920	0
135	20250514	163700	33857063	920	920	920	920	0
136	20250514	163600	33857063	920	920	920	920	0
137	20250514	163500	33857063	920	920	920	920	0
138	20250514	163400	33857063	920	920	920	920	0
139	20250514	163300	33857063	920	920	920	920	0
140	20250514	163200	33857063	920	920	920	920	0
141	20250514	163100	33857063	920	920	920	920	0
142	20250514	163000	33857063	920	920	920	920	0
143	20250514	162900	33857063	920	920	920	920	0
144	20250514	162800	33857063	920	920	920	920	0
145	20250514	162700	33857063	920	920	920	920	0
146	20250514	162600	33857063	920	920	920	920	0
147	20250514	162500	33857063	920	920	920	920	0
148	20250514	162400	33857063	920	920	920	920	0
149	20250514	162300	33857063	920	920	920	920	0
150	20250514	162200	33857063	920	920	920	920	0
151	20250514	162100	33857063	920	920	920	920	0
152	20250514	162000	33857063	920	920	920	920	295
153	20250514	161900	33857063	920	920	920	920	0
154	20250514	161800	33857063	920	920	920	920	0
155	20250514	161700	33857063	920	920	920	920	0
156	20250514	161600	33857063	920	920	920	920	0
157	20250514	161500	33857063	920	920	920	920	0
158	20250514	161400	33857063	920	920	920	920	0
159	20250514	161300	33857063	920	920	920	920	0
160	20250514	161200	33857063	920	920	920	920	0
161	20250514	161100	33857063	920	920	920	920	0
162	20250514	161000	33857063	920	920	920	920	0
163	20250514	160900	33857063	920	920	920	920	0
164	20250514	160800	33857063	920	920	920	920	0
165	20250514	160700	33857063	920	920	920	920	0
166	20250514	160600	33857063	920	920	920	920	0
167	20250514	160500	33857063	920	920	920	920	0
168	20250514	160400	33857063	920	920	920	920	0
169	20250514	160300	33857063	920	920	920	920	0
170	20250514	160200	33857063	920	920	920	920	0
171	20250514	160100	33857063	920	920	920	920	0
172	20250514	160000	33857063	920	920	920	920	0
173	20250514	155900	33857063	920	920	920	920	0
174	20250514	155800	33857063	920	920	920	920	0
175	20250514	155700	33857063	920	920	920	920	0
176	20250514	155600	33857063	920	920	920	920	0
177	20250514	155500	33857063	920	920	920	920	0
178	20250514	155400	33857063	920	920	920	920	0
179	20250514	155300	33857063	920	920	920	920	0
180	20250514	155200	33857063	920	920	920	920	0
181	20250514	155100	33857063	920	920	920	920	0
182	20250514	155000	33857063	920	920	920	920	295
183	20250514	154900	33857063	920	920	920	920	0
184	20250514	154800	33857063	920	920	920	920	0
185	20250514	154700	33857063	920	920	920	920	0
186	20250514	154600	33857063	920	920	920	920	0
187	20250514	154500	33857063	920	920	920	920	0
188	20250514	154400	33857063	920	920	920	920	0
189	20250514	154300	33857063	920	920	920	920	0
190	20250514	154200	33857063	920	920	920	920	0
191	20250514	154100	33857063	920	920	920	920	0
192	20250514	154000	33857063	920	920	920	920	0
193	20250514	153900	33857063	920	920	920	920	0
194	20250514	153800	33857063	920	920	920	920	0
195	20250514	153700	33857063	920	920	920	920	0
196	20250514	153600	33857063	920	920	920	920	0
197	20250514	153500	33857063	920	920	920	920	0
198	20250514	153400	33857063	920	920	920	920	0
199	20250514	153300	33857063	920	920	920	920	0
200	20250514	153200	33857063	920	920	920	920	0
201	20250514	153100	33857063	920	920	920	920	0
202	20250514	153000	33857063	920	920	920	920	295
203	20250514	152900	33585663	919	919	919	919	0
204	20250514	152800	33585663	919	919	919	919	0
205	20250514	152700	33585663	919	919	919	919	0
206	20250514	152600	33585663	919	919	919	919	0
207	20250514	152500	33585663	919	919	919	919	0
208	20250514	152400	33585663	919	919	919	919	0
209	20250514	152300	33585663	919	919	919	919	0
210	20250514	152200	33585663	919	919	919	919	0
211	20250514	152100	33585663	919	919	919	919	0
212	20250514	152000	33585663	919	919	919	919	0
213	20250514	151900	33585663	919	919	919	919	400
214	20250514	151800	33218063	920	920	920	920	0
215	20250514	151700	33218063	920	920	920	920	1
216	20250514	151600	33217143	919	919	919	919	0
217	20250514	151500	33217143	919	919	919	919	0
218	20250514	151400	33217143	919	919	919	919	306
219	20250514	151300	32935929	919	919	919	919	0
220	20250514	151200	32935929	919	919	919	919	0
221	20250514	151100	32935929	919	919	919	919	0
222	20250514	151000	32935929	919	919	919	919	0
223	20250514	150900	32935929	919	919	919	919	0
224	20250514	150800	32935929	919	919	919	919	0
225	20250514	150700	32935929	919	919	919	919	0
226	20250514	150600	32935929	919	919	919	919	0
227	20250514	150500	32935929	919	919	919	919	0
228	20250514	150400	32935929	919	919	919	919	21
229	20250514	150300	32916630	919	919	919	919	0
230	20250514	150200	32916630	919	919	919	919	0
231	20250514	150100	32916630	919	919	919	919	0
232	20250514	150000	32916630	919	919	919	919	0
233	20250514	145900	32916630	919	919	919	919	0
234	20250514	145800	32916630	919	919	919	919	0
235	20250514	145700	32916630	919	919	919	919	0
236	20250514	145600	32916630	919	919	919	919	0
237	20250514	145500	32916630	919	919	919	919	0
238	20250514	145400	32916630	919	919	919	919	11
239	20250514	145300	32906521	919	919	919	919	0
240	20250514	145200	32906521	919	919	919	919	0
241	20250514	145100	32906521	919	919	919	919	0
242	20250514	145000	32906521	919	919	919	919	245
243	20250514	144900	32681366	919	919	919	919	0
244	20250514	144800	32681366	919	919	919	919	0
245	20250514	144700	32681366	919	919	919	919	0
246	20250514	144600	32681366	919	919	919	919	0
247	20250514	144500	32681366	919	919	919	919	0
248	20250514	144400	32681366	919	919	919	919	0
249	20250514	144300	32681366	919	919	919	919	0
250	20250514	144200	32681366	919	919	919	919	0
251	20250514	144100	32681366	919	919	919	919	0
252	20250514	144000	32681366	919	919	919	919	0
253	20250514	143900	32681366	919	919	919	919	0
254	20250514	143800	32681366	919	919	919	919	32
255	20250514	143700	32651958	918	918	918	918	0
256	20250514	143600	32651958	918	918	918	918	0
257	20250514	143500	32651958	918	918	918	918	0
258	20250514	143400	32651958	918	918	918	918	0
259	20250514	143300	32651958	918	918	918	918	0
260	20250514	143200	32651958	918	918	918	918	0
261	20250514	143100	32651958	918	918	918	918	0
262	20250514	143000	32651958	918	918	918	918	0
263	20250514	142900	32651958	918	918	918	918	0
264	20250514	142800	32651958	918	918	918	918	0
265	20250514	142700	32651958	918	918	918	918	0
266	20250514	142600	32651958	918	919	919	918	3000
267	20250514	142500	29896718	921	921	921	921	0
268	20250514	142400	29896718	921	921	921	921	0
269	20250514	142300	29896718	921	921	921	921	0
270	20250514	142200	29896718	921	920	921	920	2042
271	20250514	142100	28018036	921	921	921	921	0
272	20250514	142000	28018036	921	921	921	921	0
273	20250514	141900	28018036	921	921	921	921	0
274	20250514	141800	28018036	921	921	921	921	0
275	20250514	141700	28018036	921	921	921	921	0
276	20250514	141600	28018036	921	921	921	921	0
277	20250514	141500	28018036	921	921	921	921	2
278	20250514	141400	28016194	920	920	920	920	146
279	20250514	141300	27881874	920	920	920	920	54
280	20250514	141200	27832194	921	921	921	921	0
281	20250514	141100	27832194	921	921	921	921	13
282	20250514	141000	27820221	921	921	921	921	0
283	20250514	140900	27820221	921	921	921	921	0
284	20250514	140800	27820221	921	921	921	921	0
285	20250514	140700	27820221	921	921	921	921	10
286	20250514	140600	27811011	921	921	921	921	0
287	20250514	140500	27811011	921	921	921	921	0
288	20250514	140400	27811011	921	921	921	921	0
289	20250514	140300	27811011	921	921	921	921	0
290	20250514	140200	27811011	921	921	921	921	0
291	20250514	140100	27811011	921	921	921	921	0
292	20250514	140000	27811011	921	921	921	921	0
293	20250514	135900	27811011	921	921	921	921	0
294	20250514	135800	27811011	921	921	921	921	0
295	20250514	135700	27811011	921	921	921	921	0
296	20250514	135600	27811011	921	921	921	921	2
297	20250514	135500	27809169	920	920	920	920	200
298	20250514	135400	27625169	921	920	921	920	1852
299	20250514	135300	25921297	920	920	920	920	0
300	20250514	135200	25921297	920	920	920	920	0
301	20250514	135100	25921297	920	920	920	920	11
302	20250514	135000	25911177	920	920	920	920	0
303	20250514	134900	25911177	920	920	920	920	0
304	20250514	134800	25911177	920	920	920	920	0
305	20250514	134700	25911177	920	920	920	920	0
306	20250514	134600	25911177	920	920	920	920	0
307	20250514	134500	25911177	920	920	920	920	0
308	20250514	134400	25911177	920	920	920	920	0
309	20250514	134300	25911177	920	920	920	920	0
310	20250514	134200	25911177	920	920	920	920	36
311	20250514	134100	25878057	920	920	920	920	4
312	20250514	134000	25874377	919	919	919	919	0
313	20250514	133900	25874377	919	919	919	919	75
314	20250514	133800	25805452	919	919	919	919	100
315	20250514	133700	25713552	920	920	920	920	0
316	20250514	133600	25713552	920	920	920	920	0
317	20250514	133500	25713552	920	920	920	920	0
318	20250514	133400	25713552	920	920	920	920	0
319	20250514	133300	25713552	920	920	920	920	0
320	20250514	133200	25713552	920	920	920	920	0
321	20250514	133100	25713552	920	920	920	920	0
322	20250514	133000	25713552	920	920	920	920	0
323	20250514	132900	25713552	920	920	920	920	0
324	20250514	132800	25713552	920	920	920	920	2
325	20250514	132700	25711712	920	920	920	920	74
326	20250514	132600	25643632	920	920	920	920	0
327	20250514	132500	25643632	920	920	920	920	0
328	20250514	132400	25643632	920	920	920	920	0
329	20250514	132300	25643632	920	920	920	920	0
330	20250514	132200	25643632	920	920	920	920	0
331	20250514	132100	25643632	920	920	920	920	6
332	20250514	132000	25638112	920	920	920	920	0
333	20250514	131900	25638112	920	920	920	920	0
334	20250514	131800	25638112	920	920	920	920	0
335	20250514	131700	25638112	920	920	920	920	1
336	20250514	131600	25637192	919	919	919	919	1
337	20250514	131500	25636273	920	919	920	919	1673
338	20250514	131400	24098696	920	920	920	920	0
339	20250514	131300	24098696	920	920	920	920	0
340	20250514	131200	24098696	920	920	920	920	0
341	20250514	131100	24098696	920	920	920	920	4
342	20250514	131000	24095016	920	919	920	919	3118
343	20250514	130900	21229456	920	920	920	920	0
344	20250514	130800	21229456	920	920	920	920	0
345	20250514	130700	21229456	920	920	920	920	0
346	20250514	130600	21229456	920	920	920	920	0
347	20250514	130500	21229456	920	919	920	919	256
348	20250514	130400	20994136	919	919	919	919	85
349	20250514	130300	20916021	920	920	920	920	0
350	20250514	130200	20916021	920	920	920	920	0
351	20250514	130100	20916021	920	920	920	920	122
352	20250514	130000	20803781	919	919	919	919	0
353	20250514	125900	20803781	919	919	919	919	0
354	20250514	125800	20803781	919	917	919	917	124
355	20250514	125700	20689827	919	919	919	919	0
356	20250514	125600	20689827	919	919	919	919	0
357	20250514	125500	20689827	919	919	919	919	85
358	20250514	125400	20611712	919	919	919	919	0
359	20250514	125300	20611712	919	919	919	919	0
360	20250514	125200	20611712	919	919	919	919	0
361	20250514	125100	20611712	919	919	919	919	0
362	20250514	125000	20611712	919	919	919	919	0
363	20250514	124900	20611712	919	919	919	919	0
364	20250514	124800	20611712	919	919	919	919	0
365	20250514	124700	20611712	919	919	919	919	0
366	20250514	124600	20611712	919	919	919	919	0
367	20250514	124500	20611712	919	919	919	919	0
368	20250514	124400	20611712	919	919	919	919	0
369	20250514	124300	20611712	919	919	919	919	324
370	20250514	124200	20313956	920	919	920	919	6
371	20250514	124100	20308441	920	920	920	920	0
372	20250514	124000	20308441	920	920	920	920	0
373	20250514	123900	20308441	920	920	920	920	0
374	20250514	123800	20308441	920	920	920	920	8
375	20250514	123700	20301081	920	920	920	920	0
376	20250514	123600	20301081	920	920	920	920	0
377	20250514	123500	20301081	920	920	920	920	0
378	20250514	123400	20301081	920	920	920	920	0
379	20250514	123300	20301081	920	920	920	920	0
380	20250514	123200	20301081	920	920	920	920	1
381	20250514	123100	20300161	919	919	919	919	193
382	20250514	123000	20122794	919	919	919	919	0
383	20250514	122900	20122794	919	919	919	919	0
384	20250514	122800	20122794	919	919	919	919	0
385	20250514	122700	20122794	919	919	919	919	6
386	20250514	122600	20117280	919	919	919	919	0
387	20250514	122500	20117280	919	919	919	919	89
388	20250514	122400	20035489	921	921	921	921	0
389	20250514	122300	20035489	921	920	921	919	10396
390	20250514	122200	10480818	921	921	921	921	0
391	20250514	122100	10480818	921	921	921	921	20
392	20250514	122000	10462398	920	919	920	919	1437
393	20250514	121900	9141437	919	919	919	919	0
394	20250514	121800	9141437	919	919	919	919	0
395	20250514	121700	9141437	919	918	919	918	2137
396	20250514	121600	7179667	918	918	918	918	0
397	20250514	121500	7179667	918	918	918	918	0
398	20250514	121400	7179667	918	918	918	918	0
399	20250514	121300	7179667	918	918	918	918	0
400	20250514	121200	7179667	918	918	918	918	0
401	20250514	121100	7179667	918	918	918	918	0
402	20250514	121000	7179667	918	918	918	918	0
403	20250514	120900	7179667	918	918	918	918	0
404	20250514	120800	7179667	918	918	918	918	1
405	20250514	120700	7178749	917	917	917	917	0
406	20250514	120600	7178749	917	917	917	917	15
407	20250514	120500	7164994	918	918	918	918	0
408	20250514	120400	7164994	918	918	918	918	0
409	20250514	120300	7164994	918	918	918	918	0
410	20250514	120200	7164994	918	918	918	918	0
411	20250514	120100	7164994	918	916	918	916	3224
412	20250514	120000	4208854	916	916	916	916	0
413	20250514	115900	4208854	916	916	916	916	0
414	20250514	115800	4208854	916	916	916	916	0
415	20250514	115700	4208854	916	916	916	916	0
416	20250514	115600	4208854	916	916	916	916	0
417	20250514	115500	4208854	916	916	916	916	210
418	20250514	115400	4016494	916	916	916	916	0
419	20250514	115300	4016494	916	916	916	916	0
420	20250514	115200	4016494	916	916	916	916	0
421	20250514	115100	4016494	916	916	916	916	0
422	20250514	115000	4016494	916	916	916	916	0
423	20250514	114900	4016494	916	916	916	916	0
424	20250514	114800	4016494	916	916	916	916	0
425	20250514	114700	4016494	916	916	916	916	100
426	20250514	114600	3924894	916	916	916	916	0
427	20250514	114500	3924894	916	916	916	916	0
428	20250514	114400	3924894	916	916	916	916	0
429	20250514	114300	3924894	916	916	916	916	5
430	20250514	114200	3920314	917	917	917	917	0
431	20250514	114100	3920314	917	917	917	917	0
432	20250514	114000	3920314	917	917	917	917	0
433	20250514	113900	3920314	917	917	917	917	0
434	20250514	113800	3920314	917	917	917	917	0
435	20250514	113700	3920314	917	917	917	917	0
436	20250514	113600	3920314	917	917	917	917	0
437	20250514	113500	3920314	917	917	917	917	0
438	20250514	113400	3920314	917	917	917	917	0
439	20250514	113300	3920314	917	917	917	917	0
440	20250514	113200	3920314	917	917	917	917	0
441	20250514	113100	3920314	917	917	917	917	0
442	20250514	113000	3920314	917	917	917	917	0
443	20250514	112900	3920314	917	917	917	917	0
444	20250514	112800	3920314	917	917	917	917	0
445	20250514	112700	3920314	917	917	917	917	0
446	20250514	112600	3920314	917	917	917	917	0
447	20250514	112500	3920314	917	917	917	917	0
448	20250514	112400	3920314	917	917	917	917	2
449	20250514	112300	3918480	917	917	917	917	0
450	20250514	112200	3918480	917	917	917	917	0
451	20250514	112100	3918480	917	917	917	917	0
452	20250514	112000	3918480	917	917	917	917	0
453	20250514	111900	3918480	917	917	917	917	0
454	20250514	111800	3918480	917	917	917	917	0
455	20250514	111700	3918480	917	917	917	917	0
456	20250514	111600	3918480	917	917	917	917	0
457	20250514	111500	3918480	917	917	917	917	3
458	20250514	111400	3915729	917	917	917	917	0
459	20250514	111300	3915729	917	917	917	917	0
460	20250514	111200	3915729	917	917	917	917	0
461	20250514	111100	3915729	917	917	917	917	24
462	20250514	111000	3893721	917	917	917	917	0
463	20250514	110900	3893721	917	917	917	917	0
464	20250514	110800	3893721	917	917	917	917	0
465	20250514	110700	3893721	917	917	917	917	3
466	20250514	110600	3890970	917	917	917	917	0
467	20250514	110500	3890970	917	917	917	917	0
468	20250514	110400	3890970	917	917	917	917	0
469	20250514	110300	3890970	917	917	917	917	0
470	20250514	110200	3890970	917	917	917	917	0
471	20250514	110100	3890970	917	917	917	917	2
472	20250514	110000	3889136	917	917	917	917	0
473	20250514	105900	3889136	917	917	917	917	0
474	20250514	105800	3889136	917	917	917	917	0
475	20250514	105700	3889136	917	917	917	917	0
476	20250514	105600	3889136	917	917	917	917	0
477	20250514	105500	3889136	917	917	917	917	628
478	20250514	105400	3313260	917	916	917	916	223
479	20250514	105300	3108985	915	915	915	915	15
480	20250514	105200	3095260	915	915	915	915	0
481	20250514	105100	3095260	915	915	915	915	0
482	20250514	105000	3095260	915	915	915	915	0
483	20250514	104900	3095260	915	915	915	915	34
484	20250514	104800	3064150	915	915	915	915	0
485	20250514	104700	3064150	915	915	915	915	0
486	20250514	104600	3064150	915	915	915	915	0
487	20250514	104500	3064150	915	915	915	915	0
488	20250514	104400	3064150	915	915	915	915	0
489	20250514	104300	3064150	915	915	915	915	0
490	20250514	104200	3064150	915	915	915	915	0
491	20250514	104100	3064150	915	915	915	915	1
492	20250514	104000	3063235	915	915	915	915	2
493	20250514	103900	3061405	915	915	915	915	0
494	20250514	103800	3061405	915	912	915	912	79
495	20250514	103700	2989345	915	915	915	915	0
496	20250514	103600	2989345	915	915	915	915	0
497	20250514	103500	2989345	915	915	915	915	0
498	20250514	103400	2989345	915	915	915	915	0
499	20250514	103300	2989345	915	915	915	915	0
500	20250514	103200	2989345	915	915	915	915	0
501	20250514	103100	2989345	915	915	915	915	0
502	20250514	103000	2989345	915	915	915	915	0
503	20250514	102900	2989345	915	915	915	915	0
504	20250514	102800	2989345	915	915	915	915	2
505	20250514	102700	2987515	915	915	915	915	0
506	20250514	102600	2987515	915	915	915	915	0
507	20250514	102500	2987515	915	915	915	915	0
508	20250514	102400	2987515	915	915	915	915	0
509	20250514	102300	2987515	915	915	915	915	0
510	20250514	102200	2987515	915	915	915	915	0
511	20250514	102100	2987515	915	915	915	915	0
512	20250514	102000	2987515	915	915	915	915	0
513	20250514	101900	2987515	915	915	915	915	0
514	20250514	101800	2987515	915	915	915	915	0
515	20250514	101700	2987515	915	915	915	915	0
516	20250514	101600	2987515	915	915	915	915	0
517	20250514	101500	2987515	915	915	915	915	0
518	20250514	101400	2987515	915	915	915	915	0
519	20250514	101300	2987515	915	915	915	915	0
520	20250514	101200	2987515	915	915	915	915	0
521	20250514	101100	2987515	915	915	915	915	1
522	20250514	101000	2986600	912	912	912	912	0
523	20250514	100900	2986600	912	914	914	912	60
524	20250514	100800	2931794	915	915	915	915	0
525	20250514	100700	2931794	915	915	915	915	2
526	20250514	100600	2929964	915	915	915	915	0
527	20250514	100500	2929964	915	915	915	915	0
528	20250514	100400	2929964	915	915	915	915	0
529	20250514	100300	2929964	915	915	915	915	44
530	20250514	100200	2889704	915	915	915	915	1
531	20250514	100100	2888789	914	914	914	914	0
532	20250514	100000	2888789	914	914	914	914	0
533	20250514	095900	2888789	914	914	914	914	10
534	20250514	095800	2879649	916	916	916	916	0
535	20250514	095700	2879649	916	916	916	916	0
536	20250514	095600	2879649	916	916	916	916	0
537	20250514	095500	2879649	916	916	916	916	0
538	20250514	095400	2879649	916	916	916	916	0
539	20250514	095300	2879649	916	916	916	916	0
540	20250514	095200	2879649	916	916	916	916	0
541	20250514	095100	2879649	916	916	916	916	0
542	20250514	095000	2879649	916	916	916	916	0
543	20250514	094900	2879649	916	916	916	916	0
544	20250514	094800	2879649	916	916	916	916	0
545	20250514	094700	2879649	916	916	916	916	0
546	20250514	094600	2879649	916	916	916	916	0
547	20250514	094500	2879649	916	916	916	916	0
548	20250514	094400	2879649	916	916	916	916	54
549	20250514	094300	2830185	917	917	917	917	0
550	20250514	094200	2830185	917	917	917	917	0
551	20250514	094100	2830185	917	917	917	917	0
552	20250514	094000	2830185	917	917	917	917	0
553	20250514	093900	2830185	917	917	917	917	0
554	20250514	093800	2830185	917	917	917	917	0
555	20250514	093700	2830185	917	917	917	917	0
556	20250514	093600	2830185	917	917	917	917	100
557	20250514	093500	2738485	917	917	917	917	351
558	20250514	093400	2416618	917	917	917	917	149
559	20250514	093300	2279985	918	918	918	918	0
560	20250514	093200	2279985	918	918	918	918	0
561	20250514	093100	2279985	918	918	918	918	0
562	20250514	093000	2279985	918	918	918	918	0
563	20250514	092900	2279985	918	918	918	918	0
564	20250514	092800	2279985	918	918	918	918	0
565	20250514	092700	2279985	918	918	918	918	0
566	20250514	092600	2279985	918	918	918	918	0
567	20250514	092500	2279985	918	918	918	918	0
568	20250514	092400	2279985	918	918	918	918	0
569	20250514	092300	2279985	918	918	918	918	0
570	20250514	092200	2279985	918	918	918	918	1
571	20250514	092100	2279067	916	916	916	916	0
572	20250514	092000	2279067	916	918	918	916	27
573	20250514	091900	2254283	919	919	919	919	0
574	20250514	091800	2254283	919	919	919	919	0
575	20250514	091700	2254283	919	916	919	916	287
576	20250514	091600	1990953	915	915	915	915	20
577	20250514	091500	1972653	915	915	915	915	0
578	20250514	091400	1972653	915	914	915	914	501
579	20250514	091300	1514738	914	914	914	914	342
580	20250514	091200	1202150	914	914	914	914	0
581	20250514	091100	1202150	914	914	914	914	0
582	20250514	091000	1202150	914	914	914	914	0
583	20250514	090900	1202150	914	914	914	914	0
584	20250514	090800	1202150	914	914	914	914	21
585	20250514	090700	1182956	913	913	913	913	0
586	20250514	090600	1182956	913	913	913	913	90
587	20250514	090500	1100786	912	912	912	912	0
588	20250514	090400	1100786	912	912	912	912	0
589	20250514	090300	1100786	912	912	912	912	0
590	20250514	090200	1100786	912	912	912	912	0
591	20250514	090100	1100786	912	912	912	912	1205
592	20250514	090000	1826	913	913	913	913	2