KissMeData/022220/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184400	42934101	915	915	915	915	704
3	20250516	184300	42934101	915	915	915	915	0
4	20250516	184200	42934101	915	915	915	915	0
5	20250516	184100	42934101	915	915	915	915	0
6	20250516	184000	42934101	915	915	915	915	0
7	20250516	183900	42934101	915	915	915	915	0
8	20250516	183800	42934101	915	915	915	915	0
9	20250516	183700	42934101	915	915	915	915	0
10	20250516	183600	42934101	915	915	915	915	0
11	20250516	183500	42934101	915	915	915	915	0
12	20250516	183400	42934101	915	915	915	915	0
13	20250516	183300	42934101	915	915	915	915	0
14	20250516	183200	42934101	915	915	915	915	0
15	20250516	183100	42934101	915	915	915	915	0
16	20250516	183000	42934101	915	915	915	915	0
17	20250516	182900	42934101	915	915	915	915	0
18	20250516	182800	42934101	915	915	915	915	0
19	20250516	182700	42934101	915	915	915	915	0
20	20250516	182600	42934101	915	915	915	915	0
21	20250516	182500	42934101	915	915	915	915	0
22	20250516	182400	42934101	915	915	915	915	0
23	20250516	182300	42934101	915	915	915	915	0
24	20250516	182200	42934101	915	915	915	915	0
25	20250516	182100	42934101	915	915	915	915	0
26	20250516	182000	42934101	915	915	915	915	0
27	20250516	181900	42934101	915	915	915	915	0
28	20250516	181800	42934101	915	915	915	915	0
29	20250516	181700	42934101	915	915	915	915	0
30	20250516	181600	42934101	915	915	915	915	0
31	20250516	181500	42934101	915	915	915	915	0
32	20250516	181400	42934101	915	915	915	915	704
33	20250516	181300	42934101	915	915	915	915	0
34	20250516	181200	42934101	915	915	915	915	0
35	20250516	181100	42934101	915	915	915	915	0
36	20250516	181000	42934101	915	915	915	915	0
37	20250516	180900	42934101	915	915	915	915	0
38	20250516	180800	42934101	915	915	915	915	0
39	20250516	180700	42934101	915	915	915	915	0
40	20250516	180600	42934101	915	915	915	915	0
41	20250516	180500	42934101	915	915	915	915	0
42	20250516	180400	42934101	915	915	915	915	0
43	20250516	180300	42934101	915	915	915	915	0
44	20250516	180200	42934101	915	915	915	915	0
45	20250516	180100	42934101	915	915	915	915	0
46	20250516	180000	42934101	915	915	915	915	0
47	20250516	175900	42934101	915	915	915	915	0
48	20250516	175800	42934101	915	915	915	915	0
49	20250516	175700	42934101	915	915	915	915	0
50	20250516	175600	42934101	915	915	915	915	0
51	20250516	175500	42934101	915	915	915	915	0
52	20250516	175400	42934101	915	915	915	915	0
53	20250516	175300	42934101	915	915	915	915	0
54	20250516	175200	42934101	915	915	915	915	0
55	20250516	175100	42934101	915	915	915	915	0
56	20250516	175000	42934101	915	915	915	915	0
57	20250516	174900	42934101	915	915	915	915	0
58	20250516	174800	42934101	915	915	915	915	0
59	20250516	174700	42934101	915	915	915	915	0
60	20250516	174600	42934101	915	915	915	915	0
61	20250516	174500	42934101	915	915	915	915	0
62	20250516	174400	42934101	915	915	915	915	704
63	20250516	174300	42934101	915	915	915	915	0
64	20250516	174200	42934101	915	915	915	915	0
65	20250516	174100	42934101	915	915	915	915	0
66	20250516	174000	42934101	915	915	915	915	0
67	20250516	173900	42934101	915	915	915	915	0
68	20250516	173800	42934101	915	915	915	915	0
69	20250516	173700	42934101	915	915	915	915	0
70	20250516	173600	42934101	915	915	915	915	0
71	20250516	173500	42934101	915	915	915	915	0
72	20250516	173400	42934101	915	915	915	915	0
73	20250516	173300	42934101	915	915	915	915	0
74	20250516	173200	42934101	915	915	915	915	0
75	20250516	173100	42934101	915	915	915	915	0
76	20250516	173000	42934101	915	915	915	915	0
77	20250516	172900	42934101	915	915	915	915	0
78	20250516	172800	42934101	915	915	915	915	0
79	20250516	172700	42934101	915	915	915	915	0
80	20250516	172600	42934101	915	915	915	915	0
81	20250516	172500	42934101	915	915	915	915	0
82	20250516	172400	42934101	915	915	915	915	0
83	20250516	172300	42934101	915	915	915	915	0
84	20250516	172200	42934101	915	915	915	915	0
85	20250516	172100	42934101	915	915	915	915	0
86	20250516	172000	42934101	915	915	915	915	0
87	20250516	171900	42934101	915	915	915	915	0
88	20250516	171800	42934101	915	915	915	915	0
89	20250516	171700	42934101	915	915	915	915	0
90	20250516	171600	42934101	915	915	915	915	0
91	20250516	171500	42934101	915	915	915	915	0
92	20250516	171400	42934101	915	915	915	915	704
93	20250516	171300	42934101	915	915	915	915	0
94	20250516	171200	42934101	915	915	915	915	0
95	20250516	171100	42934101	915	915	915	915	0
96	20250516	171000	42934101	915	915	915	915	0
97	20250516	170900	42934101	915	915	915	915	0
98	20250516	170800	42934101	915	915	915	915	0
99	20250516	170700	42934101	915	915	915	915	0
100	20250516	170600	42934101	915	915	915	915	0
101	20250516	170500	42934101	915	915	915	915	0
102	20250516	170400	42934101	915	915	915	915	0
103	20250516	170300	42934101	915	915	915	915	0
104	20250516	170200	42934101	915	915	915	915	0
105	20250516	170100	42934101	915	915	915	915	0
106	20250516	170000	42934101	915	915	915	915	0
107	20250516	165900	42934101	915	915	915	915	0
108	20250516	165800	42934101	915	915	915	915	0
109	20250516	165700	42934101	915	915	915	915	0
110	20250516	165600	42934101	915	915	915	915	0
111	20250516	165500	42934101	915	915	915	915	0
112	20250516	165400	42934101	915	915	915	915	0
113	20250516	165300	42934101	915	915	915	915	0
114	20250516	165200	42934101	915	915	915	915	0
115	20250516	165100	42934101	915	915	915	915	0
116	20250516	165000	42934101	915	915	915	915	0
117	20250516	164900	42934101	915	915	915	915	0
118	20250516	164800	42934101	915	915	915	915	0
119	20250516	164700	42934101	915	915	915	915	0
120	20250516	164600	42934101	915	915	915	915	0
121	20250516	164500	42934101	915	915	915	915	0
122	20250516	164400	42934101	915	915	915	915	704
123	20250516	164300	42934101	915	915	915	915	0
124	20250516	164200	42934101	915	915	915	915	0
125	20250516	164100	42934101	915	915	915	915	0
126	20250516	164000	42934101	915	915	915	915	0
127	20250516	163900	42934101	915	915	915	915	0
128	20250516	163800	42934101	915	915	915	915	0
129	20250516	163700	42934101	915	915	915	915	0
130	20250516	163600	42934101	915	915	915	915	0
131	20250516	163500	42934101	915	915	915	915	0
132	20250516	163400	42934101	915	915	915	915	0
133	20250516	163300	42934101	915	915	915	915	0
134	20250516	163200	42934101	915	915	915	915	0
135	20250516	163100	42934101	915	915	915	915	0
136	20250516	163000	42934101	915	915	915	915	0
137	20250516	162900	42934101	915	915	915	915	0
138	20250516	162800	42934101	915	915	915	915	0
139	20250516	162700	42934101	915	915	915	915	0
140	20250516	162600	42934101	915	915	915	915	0
141	20250516	162500	42934101	915	915	915	915	0
142	20250516	162400	42934101	915	915	915	915	0
143	20250516	162300	42934101	915	915	915	915	0
144	20250516	162200	42934101	915	915	915	915	0
145	20250516	162100	42934101	915	915	915	915	0
146	20250516	162000	42934101	915	915	915	915	0
147	20250516	161900	42934101	915	915	915	915	0
148	20250516	161800	42934101	915	915	915	915	0
149	20250516	161700	42934101	915	915	915	915	0
150	20250516	161600	42934101	915	915	915	915	0
151	20250516	161500	42934101	915	915	915	915	0
152	20250516	161400	42934101	915	915	915	915	704
153	20250516	161300	42934101	915	915	915	915	0
154	20250516	161200	42934101	915	915	915	915	0
155	20250516	161100	42934101	915	915	915	915	0
156	20250516	161000	42934101	915	915	915	915	0
157	20250516	160900	42934101	915	915	915	915	0
158	20250516	160800	42934101	915	915	915	915	0
159	20250516	160700	42934101	915	915	915	915	0
160	20250516	160600	42934101	915	915	915	915	0
161	20250516	160500	42934101	915	915	915	915	0
162	20250516	160400	42934101	915	915	915	915	0
163	20250516	160300	42934101	915	915	915	915	0
164	20250516	160200	42934101	915	915	915	915	0
165	20250516	160100	42934101	915	915	915	915	0
166	20250516	160000	42934101	915	915	915	915	0
167	20250516	155900	42934101	915	915	915	915	0
168	20250516	155800	42934101	915	915	915	915	0
169	20250516	155700	42934101	915	915	915	915	0
170	20250516	155600	42934101	915	915	915	915	0
171	20250516	155500	42934101	915	915	915	915	0
172	20250516	155400	42934101	915	915	915	915	0
173	20250516	155300	42934101	915	915	915	915	0
174	20250516	155200	42934101	915	915	915	915	0
175	20250516	155100	42934101	915	915	915	915	0
176	20250516	155000	42934101	915	915	915	915	0
177	20250516	154900	42934101	915	915	915	915	0
178	20250516	154800	42934101	915	915	915	915	0
179	20250516	154700	42934101	915	915	915	915	0
180	20250516	154600	42934101	915	915	915	915	0
181	20250516	154500	42934101	915	915	915	915	0
182	20250516	154400	42934101	915	915	915	915	704
183	20250516	154300	42934101	915	915	915	915	0
184	20250516	154200	42934101	915	915	915	915	0
185	20250516	154100	42934101	915	915	915	915	0
186	20250516	154000	42934101	915	915	915	915	0
187	20250516	153900	42934101	915	915	915	915	0
188	20250516	153800	42934101	915	915	915	915	0
189	20250516	153700	42934101	915	915	915	915	0
190	20250516	153600	42934101	915	915	915	915	0
191	20250516	153500	42934101	915	915	915	915	0
192	20250516	153400	42934101	915	915	915	915	0
193	20250516	153300	42934101	915	915	915	915	0
194	20250516	153200	42934101	915	915	915	915	0
195	20250516	153100	42934101	915	915	915	915	0
196	20250516	153000	42934101	915	915	915	915	704
197	20250516	152900	42289941	915	915	915	915	0
198	20250516	152800	42289941	915	915	915	915	0
199	20250516	152700	42289941	915	915	915	915	0
200	20250516	152600	42289941	915	915	915	915	0
201	20250516	152500	42289941	915	915	915	915	0
202	20250516	152400	42289941	915	915	915	915	0
203	20250516	152300	42289941	915	915	915	915	0
204	20250516	152200	42289941	915	915	915	915	0
205	20250516	152100	42289941	915	915	915	915	0
206	20250516	152000	42289941	915	915	915	915	0
207	20250516	151900	42289941	915	909	915	909	234
208	20250516	151800	42077189	910	910	910	910	0
209	20250516	151700	42077189	910	910	910	910	0
210	20250516	151600	42077189	910	910	910	910	10
211	20250516	151500	42068089	910	910	910	910	100
212	20250516	151400	41977089	910	910	910	909	2233
213	20250516	151300	39945060	911	911	911	911	0
214	20250516	151200	39945060	911	911	911	911	0
215	20250516	151100	39945060	911	911	911	911	0
216	20250516	151000	39945060	911	911	911	911	100
217	20250516	150900	39853960	911	911	911	911	0
218	20250516	150800	39853960	911	911	911	911	1286
219	20250516	150700	38682414	914	914	914	914	0
220	20250516	150600	38682414	914	914	914	914	0
221	20250516	150500	38682414	914	914	914	914	0
222	20250516	150400	38682414	914	914	914	914	0
223	20250516	150300	38682414	914	914	914	914	0
224	20250516	150200	38682414	914	911	914	911	1648
225	20250516	150100	37181083	911	911	911	911	0
226	20250516	150000	37181083	911	911	911	911	0
227	20250516	145900	37181083	911	911	911	911	0
228	20250516	145800	37181083	911	911	911	911	258
229	20250516	145700	36946045	911	911	911	911	0
230	20250516	145600	36946045	911	911	911	911	0
231	20250516	145500	36946045	911	911	911	911	0
232	20250516	145400	36946045	911	911	911	911	0
233	20250516	145300	36946045	911	911	911	911	0
234	20250516	145200	36946045	911	911	911	911	0
235	20250516	145100	36946045	911	911	911	911	23
236	20250516	145000	36925092	914	914	914	914	0
237	20250516	144900	36925092	914	914	914	914	0
238	20250516	144800	36925092	914	914	914	914	0
239	20250516	144700	36925092	914	914	914	914	0
240	20250516	144600	36925092	914	914	914	914	0
241	20250516	144500	36925092	914	914	914	914	0
242	20250516	144400	36925092	914	914	914	914	0
243	20250516	144300	36925092	914	914	914	914	0
244	20250516	144200	36925092	914	914	914	914	0
245	20250516	144100	36925092	914	914	914	914	0
246	20250516	144000	36925092	914	914	914	914	0
247	20250516	143900	36925092	914	914	914	914	0
248	20250516	143800	36925092	914	914	914	914	0
249	20250516	143700	36925092	914	914	914	914	0
250	20250516	143600	36925092	914	914	914	914	0
251	20250516	143500	36925092	914	912	914	912	4
252	20250516	143400	36921440	912	912	912	912	58
253	20250516	143300	36868544	915	915	915	915	0
254	20250516	143200	36868544	915	915	915	915	0
255	20250516	143100	36868544	915	915	915	915	0
256	20250516	143000	36868544	915	915	915	915	0
257	20250516	142900	36868544	915	915	915	915	0
258	20250516	142800	36868544	915	915	915	915	0
259	20250516	142700	36868544	915	915	915	915	0
260	20250516	142600	36868544	915	915	915	915	0
261	20250516	142500	36868544	915	915	915	915	0
262	20250516	142400	36868544	915	915	915	915	0
263	20250516	142300	36868544	915	915	915	915	0
264	20250516	142200	36868544	915	915	915	915	0
265	20250516	142100	36868544	915	915	915	915	0
266	20250516	142000	36868544	915	915	915	915	0
267	20250516	141900	36868544	915	915	915	915	0
268	20250516	141800	36868544	915	915	915	915	0
269	20250516	141700	36868544	915	915	915	915	1
270	20250516	141600	36867629	911	911	911	911	0
271	20250516	141500	36867629	911	911	911	911	0
272	20250516	141400	36867629	911	911	911	911	0
273	20250516	141300	36867629	911	914	914	911	1043
274	20250516	141200	35914456	914	914	914	914	1
275	20250516	141100	35913542	912	912	912	912	0
276	20250516	141000	35913542	912	912	912	912	0
277	20250516	140900	35913542	912	912	912	912	0
278	20250516	140800	35913542	912	912	912	912	0
279	20250516	140700	35913542	912	912	912	912	0
280	20250516	140600	35913542	912	912	912	912	0
281	20250516	140500	35913542	912	912	912	912	0
282	20250516	140400	35913542	912	912	912	912	0
283	20250516	140300	35913542	912	912	912	912	0
284	20250516	140200	35913542	912	912	912	912	0
285	20250516	140100	35913542	912	912	912	912	3
286	20250516	140000	35910806	914	914	914	914	0
287	20250516	135900	35910806	914	914	914	914	0
288	20250516	135800	35910806	914	914	914	914	0
289	20250516	135700	35910806	914	914	914	914	0
290	20250516	135600	35910806	914	914	914	914	0
291	20250516	135500	35910806	914	914	914	914	0
292	20250516	135400	35910806	914	914	914	914	0
293	20250516	135300	35910806	914	914	914	914	0
294	20250516	135200	35910806	914	914	914	914	0
295	20250516	135100	35910806	914	914	914	914	0
296	20250516	135000	35910806	914	914	914	914	0
297	20250516	134900	35910806	914	914	914	914	0
298	20250516	134800	35910806	914	914	914	914	0
299	20250516	134700	35910806	914	914	914	914	0
300	20250516	134600	35910806	914	914	914	914	0
301	20250516	134500	35910806	914	914	914	914	0
302	20250516	134400	35910806	914	914	914	914	0
303	20250516	134300	35910806	914	914	914	914	0
304	20250516	134200	35910806	914	914	914	914	0
305	20250516	134100	35910806	914	914	914	914	0
306	20250516	134000	35910806	914	914	914	914	0
307	20250516	133900	35910806	914	914	914	914	0
308	20250516	133800	35910806	914	914	914	914	0
309	20250516	133700	35910806	914	914	914	914	0
310	20250516	133600	35910806	914	914	914	914	0
311	20250516	133500	35910806	914	914	914	914	0
312	20250516	133400	35910806	914	914	914	914	0
313	20250516	133300	35910806	914	914	914	914	0
314	20250516	133200	35910806	914	914	914	914	0
315	20250516	133100	35910806	914	914	914	914	0
316	20250516	133000	35910806	914	914	914	914	0
317	20250516	132900	35910806	914	915	915	914	530
318	20250516	132800	35426323	918	918	918	918	0
319	20250516	132700	35426323	918	918	918	918	0
320	20250516	132600	35426323	918	918	918	918	0
321	20250516	132500	35426323	918	918	918	918	0
322	20250516	132400	35426323	918	918	918	918	0
323	20250516	132300	35426323	918	918	918	918	0
324	20250516	132200	35426323	918	918	918	918	0
325	20250516	132100	35426323	918	918	918	918	0
326	20250516	132000	35426323	918	918	918	918	0
327	20250516	131900	35426323	918	918	918	918	0
328	20250516	131800	35426323	918	918	918	918	0
329	20250516	131700	35426323	918	918	918	918	0
330	20250516	131600	35426323	918	918	918	918	0
331	20250516	131500	35426323	918	918	918	918	0
332	20250516	131400	35426323	918	918	918	918	0
333	20250516	131300	35426323	918	918	918	918	0
334	20250516	131200	35426323	918	918	918	918	0
335	20250516	131100	35426323	918	918	918	918	0
336	20250516	131000	35426323	918	918	918	918	0
337	20250516	130900	35426323	918	918	918	918	0
338	20250516	130800	35426323	918	918	918	918	0
339	20250516	130700	35426323	918	918	918	918	0
340	20250516	130600	35426323	918	918	918	918	0
341	20250516	130500	35426323	918	918	918	918	0
342	20250516	130400	35426323	918	918	918	918	0
343	20250516	130300	35426323	918	918	918	918	0
344	20250516	130200	35426323	918	918	918	918	0
345	20250516	130100	35426323	918	918	918	918	0
346	20250516	130000	35426323	918	918	918	918	0
347	20250516	125900	35426323	918	918	918	918	0
348	20250516	125800	35426323	918	918	918	918	0
349	20250516	125700	35426323	918	918	918	918	0
350	20250516	125600	35426323	918	918	918	918	0
351	20250516	125500	35426323	918	918	918	918	0
352	20250516	125400	35426323	918	918	918	918	0
353	20250516	125300	35426323	918	918	918	918	0
354	20250516	125200	35426323	918	918	918	918	0
355	20250516	125100	35426323	918	918	918	918	0
356	20250516	125000	35426323	918	918	918	918	0
357	20250516	124900	35426323	918	918	918	918	0
358	20250516	124800	35426323	918	918	918	918	0
359	20250516	124700	35426323	918	918	918	918	0
360	20250516	124600	35426323	918	918	918	918	0
361	20250516	124500	35426323	918	918	918	918	0
362	20250516	124400	35426323	918	918	918	918	0
363	20250516	124300	35426323	918	918	918	918	0
364	20250516	124200	35426323	918	918	918	918	0
365	20250516	124100	35426323	918	918	918	918	0
366	20250516	124000	35426323	918	918	918	918	0
367	20250516	123900	35426323	918	918	918	918	0
368	20250516	123800	35426323	918	918	918	918	0
369	20250516	123700	35426323	918	918	918	918	0
370	20250516	123600	35426323	918	918	918	918	0
371	20250516	123500	35426323	918	918	918	918	0
372	20250516	123400	35426323	918	918	918	918	0
373	20250516	123300	35426323	918	918	918	918	0
374	20250516	123200	35426323	918	918	918	918	0
375	20250516	123100	35426323	918	918	918	918	0
376	20250516	123000	35426323	918	918	918	918	0
377	20250516	122900	35426323	918	918	918	918	0
378	20250516	122800	35426323	918	918	918	918	0
379	20250516	122700	35426323	918	918	918	918	0
380	20250516	122600	35426323	918	918	918	918	0
381	20250516	122500	35426323	918	918	918	918	0
382	20250516	122400	35426323	918	918	918	918	0
383	20250516	122300	35426323	918	918	918	918	0
384	20250516	122200	35426323	918	918	918	918	0
385	20250516	122100	35426323	918	918	918	918	0
386	20250516	122000	35426323	918	918	918	918	0
387	20250516	121900	35426323	918	918	918	918	0
388	20250516	121800	35426323	918	918	918	918	1
389	20250516	121700	35425405	915	915	915	915	0
390	20250516	121600	35425405	915	915	915	915	0
391	20250516	121500	35425405	915	915	915	915	0
392	20250516	121400	35425405	915	915	915	915	0
393	20250516	121300	35425405	915	915	915	915	1248
394	20250516	121200	34283485	919	919	919	919	0
395	20250516	121100	34283485	919	919	919	919	11
396	20250516	121000	34273376	919	919	919	919	0
397	20250516	120900	34273376	919	919	919	919	100
398	20250516	120800	34181476	919	919	919	919	0
399	20250516	120700	34181476	919	919	919	919	0
400	20250516	120600	34181476	919	919	919	919	0
401	20250516	120500	34181476	919	919	919	919	0
402	20250516	120400	34181476	919	919	919	919	0
403	20250516	120300	34181476	919	919	919	919	0
404	20250516	120200	34181476	919	919	919	919	0
405	20250516	120100	34181476	919	919	919	919	0
406	20250516	120000	34181476	919	919	919	919	0
407	20250516	115900	34181476	919	919	919	919	0
408	20250516	115800	34181476	919	919	919	919	0
409	20250516	115700	34181476	919	919	919	919	0
410	20250516	115600	34181476	919	919	919	919	0
411	20250516	115500	34181476	919	919	919	919	0
412	20250516	115400	34181476	919	919	919	919	0
413	20250516	115300	34181476	919	919	919	919	0
414	20250516	115200	34181476	919	919	919	919	0
415	20250516	115100	34181476	919	919	919	919	0
416	20250516	115000	34181476	919	919	919	919	0
417	20250516	114900	34181476	919	919	919	919	0
418	20250516	114800	34181476	919	919	919	919	0
419	20250516	114700	34181476	919	919	919	919	0
420	20250516	114600	34181476	919	919	919	919	0
421	20250516	114500	34181476	919	919	919	919	0
422	20250516	114400	34181476	919	919	919	919	0
423	20250516	114300	34181476	919	919	919	919	0
424	20250516	114200	34181476	919	919	919	919	0
425	20250516	114100	34181476	919	919	919	919	0
426	20250516	114000	34181476	919	919	919	919	0
427	20250516	113900	34181476	919	919	919	919	0
428	20250516	113800	34181476	919	919	919	919	0
429	20250516	113700	34181476	919	919	919	919	0
430	20250516	113600	34181476	919	919	919	919	0
431	20250516	113500	34181476	919	919	919	919	0
432	20250516	113400	34181476	919	919	919	919	0
433	20250516	113300	34181476	919	919	919	919	0
434	20250516	113200	34181476	919	919	919	919	0
435	20250516	113100	34181476	919	919	919	919	0
436	20250516	113000	34181476	919	919	919	919	0
437	20250516	112900	34181476	919	919	919	919	0
438	20250516	112800	34181476	919	919	919	919	0
439	20250516	112700	34181476	919	919	919	919	0
440	20250516	112600	34181476	919	919	919	919	0
441	20250516	112500	34181476	919	919	919	919	0
442	20250516	112400	34181476	919	919	919	919	0
443	20250516	112300	34181476	919	919	919	919	0
444	20250516	112200	34181476	919	919	919	919	1
445	20250516	112100	34180557	917	917	917	917	0
446	20250516	112000	34180557	917	917	917	917	0
447	20250516	111900	34180557	917	918	918	917	104
448	20250516	111800	34085131	922	922	922	922	0
449	20250516	111700	34085131	922	922	922	922	0
450	20250516	111600	34085131	922	922	922	922	0
451	20250516	111500	34085131	922	922	922	922	0
452	20250516	111400	34085131	922	919	923	919	1530
453	20250516	111300	32678985	919	919	920	916	1428
454	20250516	111200	31366906	920	920	920	920	0
455	20250516	111100	31366906	920	920	920	920	1
456	20250516	111000	31365986	919	917	919	917	1491
457	20250516	110900	29996425	915	915	915	915	0
458	20250516	110800	29996425	915	913	919	913	11616
459	20250516	110700	19354606	913	913	913	913	0
460	20250516	110600	19354606	913	913	913	913	0
461	20250516	110500	19354606	913	913	913	913	12
462	20250516	110400	19343650	913	913	913	913	0
463	20250516	110300	19343650	913	913	913	913	0
464	20250516	110200	19343650	913	913	913	913	0
465	20250516	110100	19343650	913	913	913	913	0
466	20250516	110000	19343650	913	913	913	913	3
467	20250516	105900	19340911	913	913	913	913	0
468	20250516	105800	19340911	913	913	913	913	0
469	20250516	105700	19340911	913	913	913	913	0
470	20250516	105600	19340911	913	913	913	913	0
471	20250516	105500	19340911	913	913	913	913	0
472	20250516	105400	19340911	913	913	913	913	0
473	20250516	105300	19340911	913	913	913	913	0
474	20250516	105200	19340911	913	913	913	913	0
475	20250516	105100	19340911	913	913	913	913	0
476	20250516	105000	19340911	913	913	913	913	1
477	20250516	104900	19339998	910	910	910	910	0
478	20250516	104800	19339998	910	910	910	910	0
479	20250516	104700	19339998	910	910	910	910	0
480	20250516	104600	19339998	910	910	910	910	0
481	20250516	104500	19339998	910	910	910	910	0
482	20250516	104400	19339998	910	910	910	910	0
483	20250516	104300	19339998	910	910	910	910	0
484	20250516	104200	19339998	910	910	910	910	27
485	20250516	104100	19315428	913	913	913	913	0
486	20250516	104000	19315428	913	913	913	913	0
487	20250516	103900	19315428	913	913	913	913	0
488	20250516	103800	19315428	913	913	913	913	0
489	20250516	103700	19315428	913	913	913	913	0
490	20250516	103600	19315428	913	913	913	913	1
491	20250516	103500	19314515	913	913	913	913	0
492	20250516	103400	19314515	913	913	913	913	0
493	20250516	103300	19314515	913	913	913	913	0
494	20250516	103200	19314515	913	913	913	913	0
495	20250516	103100	19314515	913	913	913	913	0
496	20250516	103000	19314515	913	913	913	913	0
497	20250516	102900	19314515	913	913	913	913	66
498	20250516	102800	19254257	914	914	914	914	0
499	20250516	102700	19254257	914	914	914	914	0
500	20250516	102600	19254257	914	914	914	914	2
501	20250516	102500	19252429	914	914	914	914	0
502	20250516	102400	19252429	914	914	914	914	0
503	20250516	102300	19252429	914	914	914	914	0
504	20250516	102200	19252429	914	914	914	914	0
505	20250516	102100	19252429	914	914	914	914	0
506	20250516	102000	19252429	914	914	914	914	0
507	20250516	101900	19252429	914	914	914	914	581
508	20250516	101800	18721395	914	911	914	906	11734
509	20250516	101700	8065687	915	915	915	915	0
510	20250516	101600	8065687	915	915	915	915	1
511	20250516	101500	8064772	915	915	915	915	0
512	20250516	101400	8064772	915	912	915	912	841
513	20250516	101300	7297109	911	911	911	911	25
514	20250516	101200	7274334	912	912	912	912	0
515	20250516	101100	7274334	912	912	912	912	0
516	20250516	101000	7274334	912	912	912	912	10
517	20250516	100900	7265214	914	914	914	914	0
518	20250516	100800	7265214	914	914	914	914	0
519	20250516	100700	7265214	914	914	914	914	0
520	20250516	100600	7265214	914	914	914	914	0
521	20250516	100500	7265214	914	914	914	914	0
522	20250516	100400	7265214	914	914	914	914	0
523	20250516	100300	7265214	914	914	914	914	1
524	20250516	100200	7264300	914	914	914	914	0
525	20250516	100100	7264300	914	914	914	914	0
526	20250516	100000	7264300	914	914	914	914	0
527	20250516	095900	7264300	914	914	914	914	0
528	20250516	095800	7264300	914	914	914	914	0
529	20250516	095700	7264300	914	914	914	914	0
530	20250516	095600	7264300	914	914	914	914	0
531	20250516	095500	7264300	914	914	914	914	1
532	20250516	095400	7263386	912	912	912	912	0
533	20250516	095300	7263386	912	914	914	912	139
534	20250516	095200	7136616	913	913	913	912	1009
535	20250516	095100	6215845	915	915	915	915	0
536	20250516	095000	6215845	915	915	915	915	0
537	20250516	094900	6215845	915	915	915	915	0
538	20250516	094800	6215845	915	915	915	915	1185
539	20250516	094700	5131570	919	919	919	919	1
540	20250516	094600	5130651	919	919	919	919	1
541	20250516	094500	5129732	917	917	917	917	53
542	20250516	094400	5081131	917	917	917	917	2
543	20250516	094300	5079297	915	915	915	915	0
544	20250516	094200	5079297	915	915	915	915	0
545	20250516	094100	5079297	915	915	915	915	0
546	20250516	094000	5079297	915	915	915	915	0
547	20250516	093900	5079297	915	915	915	915	233
548	20250516	093800	4866102	914	914	914	914	0
549	20250516	093700	4866102	914	914	914	914	4
550	20250516	093600	4862446	915	915	915	915	1366
551	20250516	093500	3612556	916	917	917	916	920
552	20250516	093400	2769831	918	917	918	917	34
553	20250516	093300	2738652	919	919	919	919	0
554	20250516	093200	2738652	919	917	919	917	168
555	20250516	093100	2584452	916	916	916	916	27
556	20250516	093000	2559720	917	917	917	917	5
557	20250516	092900	2555135	917	916	917	916	191
558	20250516	092800	2380178	917	917	917	917	6
559	20250516	092700	2374676	915	915	915	915	0
560	20250516	092600	2374676	915	917	917	915	59
561	20250516	092500	2320667	917	917	917	917	0
562	20250516	092400	2320667	917	917	917	917	0
563	20250516	092300	2320667	917	917	917	917	0
564	20250516	092200	2320667	917	917	917	917	0
565	20250516	092100	2320667	917	917	917	917	0
566	20250516	092000	2320667	917	917	917	917	0
567	20250516	091900	2320667	917	918	918	917	133
568	20250516	091800	2198634	926	926	926	926	0
569	20250516	091700	2198634	926	926	926	926	1
570	20250516	091600	2197708	926	926	926	926	11
571	20250516	091500	2187522	918	918	918	918	0
572	20250516	091400	2187522	918	918	918	918	0
573	20250516	091300	2187522	918	918	918	918	0
574	20250516	091200	2187522	918	919	919	918	313
575	20250516	091100	1899967	926	926	926	926	1
576	20250516	091000	1899041	919	919	919	919	0
577	20250516	090900	1899041	919	919	919	919	1000
578	20250516	090800	980041	928	928	928	928	0
579	20250516	090700	980041	928	928	928	928	0
580	20250516	090600	980041	928	928	928	928	0
581	20250516	090500	980041	928	928	928	928	0
582	20250516	090400	980041	928	928	928	928	0
583	20250516	090300	980041	928	928	928	928	0
584	20250516	090200	980041	928	928	928	928	0
585	20250516	090100	980041	928	928	928	928	0
586	20250516	090000	980041	928	929	929	928	1055