KissMeData/018620/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	184900	22321500	881	881	881	881	1126
3	20250502	184800	22321500	881	881	881	881	0
4	20250502	184700	22321500	881	881	881	881	0
5	20250502	184600	22321500	881	881	881	881	0
6	20250502	184500	22321500	881	881	881	881	0
7	20250502	184400	22321500	881	881	881	881	0
8	20250502	184300	22321500	881	881	881	881	0
9	20250502	184200	22321500	881	881	881	881	0
10	20250502	184100	22321500	881	881	881	881	0
11	20250502	184000	22321500	881	881	881	881	0
12	20250502	183900	22321500	881	881	881	881	0
13	20250502	183800	22321500	881	881	881	881	0
14	20250502	183700	22321500	881	881	881	881	0
15	20250502	183600	22321500	881	881	881	881	0
16	20250502	183500	22321500	881	881	881	881	0
17	20250502	183400	22321500	881	881	881	881	0
18	20250502	183300	22321500	881	881	881	881	0
19	20250502	183200	22321500	881	881	881	881	0
20	20250502	183100	22321500	881	881	881	881	0
21	20250502	183000	22321500	881	881	881	881	0
22	20250502	182900	22321500	881	881	881	881	0
23	20250502	182800	22321500	881	881	881	881	0
24	20250502	182700	22321500	881	881	881	881	0
25	20250502	182600	22321500	881	881	881	881	0
26	20250502	182500	22321500	881	881	881	881	0
27	20250502	182400	22321500	881	881	881	881	0
28	20250502	182300	22321500	881	881	881	881	0
29	20250502	182200	22321500	881	881	881	881	0
30	20250502	182100	22321500	881	881	881	881	0
31	20250502	182000	22321500	881	881	881	881	0
32	20250502	181900	22321500	881	881	881	881	1126
33	20250502	181800	22321500	881	881	881	881	0
34	20250502	181700	22321500	881	881	881	881	0
35	20250502	181600	22321500	881	881	881	881	0
36	20250502	181500	22321500	881	881	881	881	0
37	20250502	181400	22321500	881	881	881	881	0
38	20250502	181300	22321500	881	881	881	881	0
39	20250502	181200	22321500	881	881	881	881	0
40	20250502	181100	22321500	881	881	881	881	0
41	20250502	181000	22321500	881	881	881	881	0
42	20250502	180900	22321500	881	881	881	881	0
43	20250502	180800	22321500	881	881	881	881	0
44	20250502	180700	22321500	881	881	881	881	0
45	20250502	180600	22321500	881	881	881	881	0
46	20250502	180500	22321500	881	881	881	881	0
47	20250502	180400	22321500	881	881	881	881	0
48	20250502	180300	22321500	881	881	881	881	0
49	20250502	180200	22321500	881	881	881	881	0
50	20250502	180100	22321500	881	881	881	881	0
51	20250502	180000	22321500	881	881	881	881	0
52	20250502	175900	22321500	881	881	881	881	0
53	20250502	175800	22321500	881	881	881	881	0
54	20250502	175700	22321500	881	881	881	881	0
55	20250502	175600	22321500	881	881	881	881	0
56	20250502	175500	22321500	881	881	881	881	0
57	20250502	175400	22321500	881	881	881	881	0
58	20250502	175300	22321500	881	881	881	881	0
59	20250502	175200	22321500	881	881	881	881	0
60	20250502	175100	22321500	881	881	881	881	0
61	20250502	175000	22321500	881	881	881	881	0
62	20250502	174900	22321500	881	881	881	881	1126
63	20250502	174800	22321500	881	881	881	881	0
64	20250502	174700	22321500	881	881	881	881	0
65	20250502	174600	22321500	881	881	881	881	0
66	20250502	174500	22321500	881	881	881	881	0
67	20250502	174400	22321500	881	881	881	881	0
68	20250502	174300	22321500	881	881	881	881	0
69	20250502	174200	22321500	881	881	881	881	0
70	20250502	174100	22321500	881	881	881	881	0
71	20250502	174000	22321500	881	881	881	881	0
72	20250502	173900	22321500	881	881	881	881	0
73	20250502	173800	22321500	881	881	881	881	0
74	20250502	173700	22321500	881	881	881	881	0
75	20250502	173600	22321500	881	881	881	881	0
76	20250502	173500	22321500	881	881	881	881	0
77	20250502	173400	22321500	881	881	881	881	0
78	20250502	173300	22321500	881	881	881	881	0
79	20250502	173200	22321500	881	881	881	881	0
80	20250502	173100	22321500	881	881	881	881	0
81	20250502	173000	22321500	881	881	881	881	0
82	20250502	172900	22321500	881	881	881	881	0
83	20250502	172800	22321500	881	881	881	881	0
84	20250502	172700	22321500	881	881	881	881	0
85	20250502	172600	22321500	881	881	881	881	0
86	20250502	172500	22321500	881	881	881	881	0
87	20250502	172400	22321500	881	881	881	881	0
88	20250502	172300	22321500	881	881	881	881	0
89	20250502	172200	22321500	881	881	881	881	0
90	20250502	172100	22321500	881	881	881	881	0
91	20250502	172000	22321500	881	881	881	881	0
92	20250502	171900	22321500	881	881	881	881	1126
93	20250502	171800	22321500	881	881	881	881	0
94	20250502	171700	22321500	881	881	881	881	0
95	20250502	171600	22321500	881	881	881	881	0
96	20250502	171500	22321500	881	881	881	881	0
97	20250502	171400	22321500	881	881	881	881	0
98	20250502	171300	22321500	881	881	881	881	0
99	20250502	171200	22321500	881	881	881	881	0
100	20250502	171100	22321500	881	881	881	881	0
101	20250502	171000	22321500	881	881	881	881	0
102	20250502	170900	22321500	881	881	881	881	0
103	20250502	170800	22321500	881	881	881	881	0
104	20250502	170700	22321500	881	881	881	881	0
105	20250502	170600	22321500	881	881	881	881	0
106	20250502	170500	22321500	881	881	881	881	0
107	20250502	170400	22321500	881	881	881	881	0
108	20250502	170300	22321500	881	881	881	881	0
109	20250502	170200	22321500	881	881	881	881	0
110	20250502	170100	22321500	881	881	881	881	0
111	20250502	170000	22321500	881	881	881	881	0
112	20250502	165900	22321500	881	881	881	881	0
113	20250502	165800	22321500	881	881	881	881	0
114	20250502	165700	22321500	881	881	881	881	0
115	20250502	165600	22321500	881	881	881	881	0
116	20250502	165500	22321500	881	881	881	881	0
117	20250502	165400	22321500	881	881	881	881	0
118	20250502	165300	22321500	881	881	881	881	0
119	20250502	165200	22321500	881	881	881	881	0
120	20250502	165100	22321500	881	881	881	881	0
121	20250502	165000	22321500	881	881	881	881	0
122	20250502	164900	22321500	881	881	881	881	1126
123	20250502	164800	22321500	881	881	881	881	0
124	20250502	164700	22321500	881	881	881	881	0
125	20250502	164600	22321500	881	881	881	881	0
126	20250502	164500	22321500	881	881	881	881	0
127	20250502	164400	22321500	881	881	881	881	0
128	20250502	164300	22321500	881	881	881	881	0
129	20250502	164200	22321500	881	881	881	881	0
130	20250502	164100	22321500	881	881	881	881	0
131	20250502	164000	22321500	881	881	881	881	0
132	20250502	163900	22321500	881	881	881	881	0
133	20250502	163800	22321500	881	881	881	881	0
134	20250502	163700	22321500	881	881	881	881	0
135	20250502	163600	22321500	881	881	881	881	0
136	20250502	163500	22321500	881	881	881	881	0
137	20250502	163400	22321500	881	881	881	881	0
138	20250502	163300	22321500	881	881	881	881	0
139	20250502	163200	22321500	881	881	881	881	0
140	20250502	163100	22321500	881	881	881	881	0
141	20250502	163000	22321500	881	881	881	881	0
142	20250502	162900	22321500	881	881	881	881	0
143	20250502	162800	22321500	881	881	881	881	0
144	20250502	162700	22321500	881	881	881	881	0
145	20250502	162600	22321500	881	881	881	881	0
146	20250502	162500	22321500	881	881	881	881	0
147	20250502	162400	22321500	881	881	881	881	0
148	20250502	162300	22321500	881	881	881	881	0
149	20250502	162200	22321500	881	881	881	881	0
150	20250502	162100	22321500	881	881	881	881	0
151	20250502	162000	22321500	881	881	881	881	0
152	20250502	161900	22321500	881	881	881	881	1126
153	20250502	161800	22321500	881	881	881	881	0
154	20250502	161700	22321500	881	881	881	881	0
155	20250502	161600	22321500	881	881	881	881	0
156	20250502	161500	22321500	881	881	881	881	0
157	20250502	161400	22321500	881	881	881	881	0
158	20250502	161300	22321500	881	881	881	881	0
159	20250502	161200	22321500	881	881	881	881	0
160	20250502	161100	22321500	881	881	881	881	0
161	20250502	161000	22321500	881	881	881	881	0
162	20250502	160900	22321500	881	881	881	881	0
163	20250502	160800	22321500	881	881	881	881	0
164	20250502	160700	22321500	881	881	881	881	0
165	20250502	160600	22321500	881	881	881	881	0
166	20250502	160500	22321500	881	881	881	881	0
167	20250502	160400	22321500	881	881	881	881	0
168	20250502	160300	22321500	881	881	881	881	0
169	20250502	160200	22321500	881	881	881	881	0
170	20250502	160100	22321500	881	881	881	881	0
171	20250502	160000	22321500	881	881	881	881	0
172	20250502	155900	22321500	881	881	881	881	0
173	20250502	155800	22321500	881	881	881	881	0
174	20250502	155700	22321500	881	881	881	881	0
175	20250502	155600	22321500	881	881	881	881	0
176	20250502	155500	22321500	881	881	881	881	0
177	20250502	155400	22321500	881	881	881	881	0
178	20250502	155300	22321500	881	881	881	881	0
179	20250502	155200	22321500	881	881	881	881	0
180	20250502	155100	22321500	881	881	881	881	0
181	20250502	155000	22321500	881	881	881	881	0
182	20250502	154900	22321500	881	881	881	881	1126
183	20250502	154800	22321500	881	881	881	881	0
184	20250502	154700	22321500	881	881	881	881	0
185	20250502	154600	22321500	881	881	881	881	0
186	20250502	154500	22321500	881	881	881	881	0
187	20250502	154400	22321500	881	881	881	881	0
188	20250502	154300	22321500	881	881	881	881	0
189	20250502	154200	22321500	881	881	881	881	0
190	20250502	154100	22321500	881	881	881	881	0
191	20250502	154000	22321500	881	881	881	881	0
192	20250502	153900	22321500	881	881	881	881	0
193	20250502	153800	22321500	881	881	881	881	0
194	20250502	153700	22321500	881	881	881	881	0
195	20250502	153600	22321500	881	881	881	881	0
196	20250502	153500	22321500	881	881	881	881	0
197	20250502	153400	22321500	881	881	881	881	0
198	20250502	153300	22321500	881	881	881	881	0
199	20250502	153200	22321500	881	881	881	881	0
200	20250502	153100	22321500	881	881	881	881	0
201	20250502	153000	22321500	881	881	881	881	1126
202	20250502	152900	21329494	885	885	885	885	0
203	20250502	152800	21329494	885	885	885	885	0
204	20250502	152700	21329494	885	885	885	885	0
205	20250502	152600	21329494	885	885	885	885	0
206	20250502	152500	21329494	885	885	885	885	0
207	20250502	152400	21329494	885	885	885	885	0
208	20250502	152300	21329494	885	885	885	885	0
209	20250502	152200	21329494	885	885	885	885	0
210	20250502	152100	21329494	885	885	885	885	0
211	20250502	152000	21329494	885	885	885	885	0
212	20250502	151900	21329494	885	885	885	885	0
213	20250502	151800	21329494	885	885	885	885	0
214	20250502	151700	21329494	885	885	885	885	0
215	20250502	151600	21329494	885	885	885	885	0
216	20250502	151500	21329494	885	885	885	885	8
217	20250502	151400	21322414	885	885	885	885	0
218	20250502	151300	21322414	885	885	885	885	0
219	20250502	151200	21322414	885	885	885	885	0
220	20250502	151100	21322414	885	885	885	885	0
221	20250502	151000	21322414	885	885	885	885	0
222	20250502	150900	21322414	885	885	885	885	0
223	20250502	150800	21322414	885	885	885	885	4
224	20250502	150700	21318874	885	880	885	880	130
225	20250502	150600	21204464	885	885	885	885	4
226	20250502	150500	21200924	880	880	880	880	9
227	20250502	150400	21193004	878	878	878	878	0
228	20250502	150300	21193004	878	878	878	878	0
229	20250502	150200	21193004	878	879	879	878	5
230	20250502	150100	21188612	887	886	887	886	18
231	20250502	150000	21172656	887	887	887	887	0
232	20250502	145900	21172656	887	887	887	887	0
233	20250502	145800	21172656	887	887	887	887	0
234	20250502	145700	21172656	887	887	887	887	0
235	20250502	145600	21172656	887	887	887	887	0
236	20250502	145500	21172656	887	887	887	887	0
237	20250502	145400	21172656	887	887	887	887	55
238	20250502	145300	21123871	887	887	887	887	1
239	20250502	145200	21122984	884	884	884	884	0
240	20250502	145100	21122984	884	884	884	884	139
241	20250502	145000	21000108	887	883	887	883	694
242	20250502	144900	20386710	883	881	883	881	40
243	20250502	144800	20351423	877	877	877	877	0
244	20250502	144700	20351423	877	877	877	877	0
245	20250502	144600	20351423	877	877	877	877	18
246	20250502	144500	20335637	882	882	882	882	0
247	20250502	144400	20335637	882	882	882	882	0
248	20250502	144300	20335637	882	882	882	882	0
249	20250502	144200	20335637	882	881	882	881	12
250	20250502	144100	20325058	877	877	877	877	0
251	20250502	144000	20325058	877	877	877	877	0
252	20250502	143900	20325058	877	877	877	877	0
253	20250502	143800	20325058	877	877	877	877	0
254	20250502	143700	20325058	877	878	878	877	1000
255	20250502	143600	19448028	884	884	884	884	0
256	20250502	143500	19448028	884	884	884	884	1
257	20250502	143400	19447144	882	882	882	882	0
258	20250502	143300	19447144	882	882	882	882	0
259	20250502	143200	19447144	882	882	882	882	0
260	20250502	143100	19447144	882	882	882	882	10
261	20250502	143000	19438324	884	884	884	884	0
262	20250502	142900	19438324	884	884	884	884	1000
263	20250502	142800	18554324	889	889	889	889	0
264	20250502	142700	18554324	889	889	889	889	0
265	20250502	142600	18554324	889	889	889	889	0
266	20250502	142500	18554324	889	888	889	888	18
267	20250502	142400	18538327	889	889	889	889	0
268	20250502	142300	18538327	889	889	889	889	0
269	20250502	142200	18538327	889	889	889	889	0
270	20250502	142100	18538327	889	889	889	889	0
271	20250502	142000	18538327	889	888	889	888	63
272	20250502	141900	18482379	889	889	889	889	0
273	20250502	141800	18482379	889	889	889	889	0
274	20250502	141700	18482379	889	889	889	889	0
275	20250502	141600	18482379	889	889	889	889	0
276	20250502	141500	18482379	889	889	889	889	0
277	20250502	141400	18482379	889	889	889	889	0
278	20250502	141300	18482379	889	889	889	889	18
279	20250502	141200	18466377	889	878	889	878	2032
280	20250502	141100	16674952	877	877	877	877	6
281	20250502	141000	16669690	876	876	876	876	0
282	20250502	140900	16669690	876	876	876	876	0
283	20250502	140800	16669690	876	876	876	876	0
284	20250502	140700	16669690	876	876	876	876	200
285	20250502	140600	16494490	879	879	879	879	0
286	20250502	140500	16494490	879	879	879	879	1
287	20250502	140400	16493611	875	875	875	875	0
288	20250502	140300	16493611	875	879	879	875	3060
289	20250502	140200	13813558	879	879	879	879	0
290	20250502	140100	13813558	879	879	879	879	0
291	20250502	140000	13813558	879	879	879	879	58
292	20250502	135900	13762576	880	880	880	880	0
293	20250502	135800	13762576	880	880	880	880	0
294	20250502	135700	13762576	880	880	880	880	0
295	20250502	135600	13762576	880	880	880	880	0
296	20250502	135500	13762576	880	880	880	880	10
297	20250502	135400	13753776	880	880	880	880	0
298	20250502	135300	13753776	880	880	880	880	0
299	20250502	135200	13753776	880	880	880	880	0
300	20250502	135100	13753776	880	880	880	880	500
301	20250502	135000	13313776	879	879	879	879	0
302	20250502	134900	13313776	879	879	879	879	0
303	20250502	134800	13313776	879	879	879	879	0
304	20250502	134700	13313776	879	879	879	879	0
305	20250502	134600	13313776	879	879	879	879	5
306	20250502	134500	13309381	880	880	880	880	500
307	20250502	134400	12869381	879	880	880	879	170
308	20250502	134300	12719851	880	880	880	880	1
309	20250502	134200	12718971	879	879	879	879	0
310	20250502	134100	12718971	879	879	879	879	5
311	20250502	134000	12714576	879	879	879	879	0
312	20250502	133900	12714576	879	879	879	879	0
313	20250502	133800	12714576	879	879	879	879	5
314	20250502	133700	12710181	880	880	880	880	0
315	20250502	133600	12710181	880	880	880	880	1
316	20250502	133500	12709301	879	879	879	879	5
317	20250502	133400	12704906	880	880	880	880	0
318	20250502	133300	12704906	880	880	880	880	0
319	20250502	133200	12704906	880	880	880	880	58
320	20250502	133100	12653866	880	880	880	880	4
321	20250502	133000	12650346	880	880	880	880	0
322	20250502	132900	12650346	880	882	882	880	57
323	20250502	132800	12600179	887	883	887	883	100
324	20250502	132700	12511525	883	883	883	883	1
325	20250502	132600	12510642	882	882	882	882	0
326	20250502	132500	12510642	882	882	882	882	0
327	20250502	132400	12510642	882	882	882	882	2
328	20250502	132300	12508878	886	886	886	886	0
329	20250502	132200	12508878	886	886	886	886	0
330	20250502	132100	12508878	886	886	886	886	0
331	20250502	132000	12508878	886	886	886	886	0
332	20250502	131900	12508878	886	886	886	886	0
333	20250502	131800	12508878	886	886	886	886	0
334	20250502	131700	12508878	886	886	886	886	0
335	20250502	131600	12508878	886	886	886	886	0
336	20250502	131500	12508878	886	886	886	886	0
337	20250502	131400	12508878	886	886	886	886	0
338	20250502	131300	12508878	886	886	886	886	1
339	20250502	131200	12507992	881	881	881	881	0
340	20250502	131100	12507992	881	881	881	881	0
341	20250502	131000	12507992	881	881	881	881	5
342	20250502	130900	12503587	888	888	888	888	0
343	20250502	130800	12503587	888	888	888	888	0
344	20250502	130700	12503587	888	888	888	888	0
345	20250502	130600	12503587	888	888	888	888	0
346	20250502	130500	12503587	888	888	888	888	0
347	20250502	130400	12503587	888	888	888	888	3
348	20250502	130300	12500923	887	887	887	887	0
349	20250502	130200	12500923	887	887	887	887	0
350	20250502	130100	12500923	887	887	887	887	0
351	20250502	130000	12500923	887	887	887	887	0
352	20250502	125900	12500923	887	887	887	887	0
353	20250502	125800	12500923	887	887	887	887	0
354	20250502	125700	12500923	887	887	887	887	0
355	20250502	125600	12500923	887	887	887	887	0
356	20250502	125500	12500923	887	887	887	887	40
357	20250502	125400	12465443	887	887	887	887	0
358	20250502	125300	12465443	887	887	887	887	0
359	20250502	125200	12465443	887	887	887	887	0
360	20250502	125100	12465443	887	887	887	887	2
361	20250502	125000	12463669	887	887	887	887	0
362	20250502	124900	12463669	887	887	887	887	0
363	20250502	124800	12463669	887	887	887	887	0
364	20250502	124700	12463669	887	887	887	887	0
365	20250502	124600	12463669	887	887	887	887	0
366	20250502	124500	12463669	887	887	887	887	0
367	20250502	124400	12463669	887	887	887	887	0
368	20250502	124300	12463669	887	887	887	887	0
369	20250502	124200	12463669	887	887	887	887	8
370	20250502	124100	12456573	887	887	887	887	0
371	20250502	124000	12456573	887	887	887	887	0
372	20250502	123900	12456573	887	887	887	887	0
373	20250502	123800	12456573	887	887	887	887	0
374	20250502	123700	12456573	887	887	887	887	0
375	20250502	123600	12456573	887	887	887	887	11
376	20250502	123500	12446816	887	887	887	887	0
377	20250502	123400	12446816	887	887	887	887	0
378	20250502	123300	12446816	887	887	887	887	0
379	20250502	123200	12446816	887	887	887	887	0
380	20250502	123100	12446816	887	887	887	887	0
381	20250502	123000	12446816	887	887	887	887	0
382	20250502	122900	12446816	887	886	887	886	18
383	20250502	122800	12430864	887	879	887	879	91
384	20250502	122700	12350661	880	887	888	880	777
385	20250502	122600	11666060	887	887	887	887	0
386	20250502	122500	11666060	887	887	887	887	0
387	20250502	122400	11666060	887	887	887	887	0
388	20250502	122300	11666060	887	887	887	887	1
389	20250502	122200	11665173	881	884	884	881	147
390	20250502	122100	11535495	888	888	888	888	123
391	20250502	122000	11426271	889	889	889	889	0
392	20250502	121900	11426271	889	889	889	889	0
393	20250502	121800	11426271	889	889	889	889	0
394	20250502	121700	11426271	889	889	889	889	0
395	20250502	121600	11426271	889	889	889	889	0
396	20250502	121500	11426271	889	889	889	889	0
397	20250502	121400	11426271	889	889	889	889	0
398	20250502	121300	11426271	889	889	889	889	0
399	20250502	121200	11426271	889	889	889	889	0
400	20250502	121100	11426271	889	889	889	889	0
401	20250502	121000	11426271	889	889	889	889	0
402	20250502	120900	11426271	889	889	889	889	0
403	20250502	120800	11426271	889	889	889	889	0
404	20250502	120700	11426271	889	889	889	889	0
405	20250502	120600	11426271	889	889	889	889	0
406	20250502	120500	11426271	889	889	889	889	0
407	20250502	120400	11426271	889	889	889	889	0
408	20250502	120300	11426271	889	889	889	889	0
409	20250502	120200	11426271	889	889	889	889	417
410	20250502	120100	11055558	888	888	888	888	22
411	20250502	120000	11036022	889	889	889	889	0
412	20250502	115900	11036022	889	889	889	889	0
413	20250502	115800	11036022	889	889	889	889	0
414	20250502	115700	11036022	889	889	889	889	0
415	20250502	115600	11036022	889	889	889	889	0
416	20250502	115500	11036022	889	889	889	889	0
417	20250502	115400	11036022	889	889	889	889	0
418	20250502	115300	11036022	889	889	889	889	0
419	20250502	115200	11036022	889	889	889	889	0
420	20250502	115100	11036022	889	889	889	889	0
421	20250502	115000	11036022	889	889	889	889	0
422	20250502	114900	11036022	889	889	889	889	0
423	20250502	114800	11036022	889	889	889	889	0
424	20250502	114700	11036022	889	889	889	889	0
425	20250502	114600	11036022	889	889	889	889	0
426	20250502	114500	11036022	889	889	889	889	0
427	20250502	114400	11036022	889	889	889	889	1
428	20250502	114300	11035133	889	889	889	889	0
429	20250502	114200	11035133	889	889	889	889	0
430	20250502	114100	11035133	889	889	889	889	0
431	20250502	114000	11035133	889	889	889	889	2
432	20250502	113900	11033355	888	888	888	888	103
433	20250502	113800	10941891	888	888	888	888	0
434	20250502	113700	10941891	888	888	888	888	0
435	20250502	113600	10941891	888	888	888	888	0
436	20250502	113500	10941891	888	888	888	888	1
437	20250502	113400	10941003	881	881	881	881	0
438	20250502	113300	10941003	881	881	881	881	0
439	20250502	113200	10941003	881	881	881	881	0
440	20250502	113100	10941003	881	881	881	881	0
441	20250502	113000	10941003	881	881	881	881	0
442	20250502	112900	10941003	881	881	881	881	0
443	20250502	112800	10941003	881	881	881	881	0
444	20250502	112700	10941003	881	881	881	881	0
445	20250502	112600	10941003	881	881	881	881	0
446	20250502	112500	10941003	881	881	881	881	0
447	20250502	112400	10941003	881	881	881	881	0
448	20250502	112300	10941003	881	881	881	881	0
449	20250502	112200	10941003	881	881	881	881	0
450	20250502	112100	10941003	881	881	881	881	100
451	20250502	112000	10852903	881	881	881	881	4
452	20250502	111900	10849379	889	889	889	889	0
453	20250502	111800	10849379	889	889	889	889	0
454	20250502	111700	10849379	889	889	889	889	0
455	20250502	111600	10849379	889	889	889	889	0
456	20250502	111500	10849379	889	889	889	889	0
457	20250502	111400	10849379	889	889	889	889	0
458	20250502	111300	10849379	889	889	889	889	0
459	20250502	111200	10849379	889	889	889	889	0
460	20250502	111100	10849379	889	889	889	889	0
461	20250502	111000	10849379	889	889	889	889	0
462	20250502	110900	10849379	889	889	889	889	0
463	20250502	110800	10849379	889	889	889	889	0
464	20250502	110700	10849379	889	889	889	889	0
465	20250502	110600	10849379	889	889	889	889	0
466	20250502	110500	10849379	889	889	889	889	0
467	20250502	110400	10849379	889	889	889	889	0
468	20250502	110300	10849379	889	889	889	889	0
469	20250502	110200	10849379	889	889	889	889	0
470	20250502	110100	10849379	889	889	889	889	50
471	20250502	110000	10804929	889	889	889	889	0
472	20250502	105900	10804929	889	889	889	889	0
473	20250502	105800	10804929	889	889	889	889	0
474	20250502	105700	10804929	889	889	889	889	0
475	20250502	105600	10804929	889	889	889	889	0
476	20250502	105500	10804929	889	889	889	889	0
477	20250502	105400	10804929	889	889	889	889	0
478	20250502	105300	10804929	889	889	889	889	0
479	20250502	105200	10804929	889	889	889	889	1
480	20250502	105100	10804040	880	880	880	880	0
481	20250502	105000	10804040	880	880	880	880	0
482	20250502	104900	10804040	880	883	883	880	1000
483	20250502	104800	9923477	889	889	889	889	0
484	20250502	104700	9923477	889	889	889	889	0
485	20250502	104600	9923477	889	889	889	889	0
486	20250502	104500	9923477	889	889	889	889	10
487	20250502	104400	9914587	889	889	889	889	0
488	20250502	104300	9914587	889	889	889	889	0
489	20250502	104200	9914587	889	889	889	889	0
490	20250502	104100	9914587	889	889	889	889	1
491	20250502	104000	9913698	881	888	888	881	163
492	20250502	103900	9769512	889	889	889	889	30
493	20250502	103800	9742842	889	889	889	889	0
494	20250502	103700	9742842	889	889	889	889	26
495	20250502	103600	9719728	889	889	889	889	0
496	20250502	103500	9719728	889	889	889	889	26
497	20250502	103400	9696614	889	889	889	889	0
498	20250502	103300	9696614	889	889	889	889	0
499	20250502	103200	9696614	889	889	889	889	0
500	20250502	103100	9696614	889	889	889	889	0
501	20250502	103000	9696614	889	889	889	889	0
502	20250502	102900	9696614	889	889	889	889	16
503	20250502	102800	9682390	889	889	889	889	10
504	20250502	102700	9673500	890	890	890	890	26
505	20250502	102600	9650360	890	890	890	890	0
506	20250502	102500	9650360	890	890	890	890	0
507	20250502	102400	9650360	890	890	890	890	17
508	20250502	102300	9635230	889	889	889	889	0
509	20250502	102200	9635230	889	889	889	889	0
510	20250502	102100	9635230	889	889	889	889	0
511	20250502	102000	9635230	889	889	889	889	52
512	20250502	101900	9589002	889	889	889	889	0
513	20250502	101800	9589002	889	889	889	889	0
514	20250502	101700	9589002	889	890	890	889	848
515	20250502	101600	8834300	892	892	892	892	0
516	20250502	101500	8834300	892	892	892	892	0
517	20250502	101400	8834300	892	892	892	892	0
518	20250502	101300	8834300	892	892	892	892	0
519	20250502	101200	8834300	892	892	892	892	13
520	20250502	101100	8822704	890	890	890	890	0
521	20250502	101000	8822704	890	891	891	890	164
522	20250502	100900	8676644	892	892	892	892	0
523	20250502	100800	8676644	892	892	892	892	145
524	20250502	100700	8547304	892	892	892	892	54
525	20250502	100600	8499136	892	892	892	892	8
526	20250502	100500	8492000	892	892	892	892	0
527	20250502	100400	8492000	892	892	892	892	0
528	20250502	100300	8492000	892	892	892	892	1
529	20250502	100200	8491108	890	890	890	890	8
530	20250502	100100	8483988	891	891	891	891	0
531	20250502	100000	8483988	891	891	891	891	0
532	20250502	095900	8483988	891	891	891	891	1000
533	20250502	095800	7592988	884	884	884	884	0
534	20250502	095700	7592988	884	884	884	884	63
535	20250502	095600	7537296	892	892	892	892	0
536	20250502	095500	7537296	892	892	892	892	0
537	20250502	095400	7537296	892	892	892	892	0
538	20250502	095300	7537296	892	892	892	892	0
539	20250502	095200	7537296	892	891	892	889	33
540	20250502	095100	7507891	891	891	891	891	1
541	20250502	095000	7507000	891	883	891	883	57
542	20250502	094900	7456653	890	890	890	890	0
543	20250502	094800	7456653	890	890	890	890	0
544	20250502	094700	7456653	890	890	890	890	1133
545	20250502	094600	6448283	892	892	892	892	0
546	20250502	094500	6448283	892	892	892	892	0
547	20250502	094400	6448283	892	892	892	892	0
548	20250502	094300	6448283	892	891	892	891	102
549	20250502	094200	6357400	881	881	881	881	0
550	20250502	094100	6357400	881	881	881	881	0
551	20250502	094000	6357400	881	883	883	881	448
552	20250502	093900	5962564	904	904	904	904	0
553	20250502	093800	5962564	904	904	904	904	0
554	20250502	093700	5962564	904	904	904	904	0
555	20250502	093600	5962564	904	904	904	904	0
556	20250502	093500	5962564	904	904	904	904	0
557	20250502	093400	5962564	904	904	904	904	0
558	20250502	093300	5962564	904	892	904	892	77
559	20250502	093200	5893733	892	892	892	892	0
560	20250502	093100	5893733	892	892	892	892	0
561	20250502	093000	5893733	892	892	892	892	1122
562	20250502	092900	4892909	892	892	892	892	0
563	20250502	092800	4892909	892	892	892	892	2255
564	20250502	092700	2881449	892	891	892	891	29
565	20250502	092600	2855586	892	892	892	892	0
566	20250502	092500	2855586	892	889	892	889	106
567	20250502	092400	2761339	892	892	892	892	0
568	20250502	092300	2761339	892	892	892	892	0
569	20250502	092200	2761339	892	881	892	881	101
570	20250502	092100	2672347	892	892	892	892	0
571	20250502	092000	2672347	892	892	892	892	0
572	20250502	091900	2672347	892	892	892	892	330
573	20250502	091800	2377987	892	892	892	892	0
574	20250502	091700	2377987	892	892	892	892	0
575	20250502	091600	2377987	892	892	892	892	0
576	20250502	091500	2377987	892	892	892	892	3
577	20250502	091400	2375311	892	892	892	892	1
578	20250502	091300	2374419	875	875	875	875	0
579	20250502	091200	2374419	875	883	883	875	980
580	20250502	091100	1515361	892	892	892	892	0
581	20250502	091000	1515361	892	892	892	892	4
582	20250502	090900	1511793	883	883	883	883	0
583	20250502	090800	1511793	883	883	883	883	0
584	20250502	090700	1511793	883	883	883	883	0
585	20250502	090600	1511793	883	887	887	883	1020
586	20250502	090500	610482	892	892	892	892	0
587	20250502	090400	610482	892	892	892	892	0
588	20250502	090300	610482	892	892	892	892	0
589	20250502	090200	610482	892	892	892	892	67
590	20250502	090100	550718	888	891	891	888	514
591	20250502	090000	92768	892	892	892	892	104