KissMeData/018620/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184900	442390358	961	961	961	961	53894
3	20250513	184800	442390358	961	961	961	961	0
4	20250513	184700	442390358	961	961	961	961	0
5	20250513	184600	442390358	961	961	961	961	0
6	20250513	184500	442390358	961	961	961	961	0
7	20250513	184400	442390358	961	961	961	961	0
8	20250513	184300	442390358	961	961	961	961	0
9	20250513	184200	442390358	961	961	961	961	0
10	20250513	184100	442390358	961	961	961	961	0
11	20250513	184000	442390358	961	961	961	961	0
12	20250513	183900	442390358	961	961	961	961	0
13	20250513	183800	442390358	961	961	961	961	0
14	20250513	183700	442390358	961	961	961	961	0
15	20250513	183600	442390358	961	961	961	961	0
16	20250513	183500	442390358	961	961	961	961	0
17	20250513	183400	442390358	961	961	961	961	0
18	20250513	183300	442390358	961	961	961	961	0
19	20250513	183200	442390358	961	961	961	961	0
20	20250513	183100	442390358	961	961	961	961	0
21	20250513	183000	442390358	961	961	961	961	0
22	20250513	182900	442390358	961	961	961	961	0
23	20250513	182800	442390358	961	961	961	961	0
24	20250513	182700	442390358	961	961	961	961	0
25	20250513	182600	442390358	961	961	961	961	0
26	20250513	182500	442390358	961	961	961	961	0
27	20250513	182400	442390358	961	961	961	961	0
28	20250513	182300	442390358	961	961	961	961	0
29	20250513	182200	442390358	961	961	961	961	0
30	20250513	182100	442390358	961	961	961	961	0
31	20250513	182000	442390358	961	961	961	961	0
32	20250513	181900	442390358	961	961	961	961	53894
33	20250513	181800	442390358	961	961	961	961	0
34	20250513	181700	442390358	961	961	961	961	0
35	20250513	181600	442390358	961	961	961	961	0
36	20250513	181500	442390358	961	961	961	961	0
37	20250513	181400	442390358	961	961	961	961	0
38	20250513	181300	442390358	961	961	961	961	0
39	20250513	181200	442390358	961	961	961	961	0
40	20250513	181100	442390358	961	961	961	961	0
41	20250513	181000	442390358	961	961	961	961	0
42	20250513	180900	442390358	961	961	961	961	0
43	20250513	180800	442390358	961	961	961	961	0
44	20250513	180700	442390358	961	961	961	961	0
45	20250513	180600	442390358	961	961	961	961	0
46	20250513	180500	442390358	961	961	961	961	0
47	20250513	180400	442390358	961	961	961	961	0
48	20250513	180300	442390358	961	961	961	961	0
49	20250513	180200	442390358	961	961	961	961	0
50	20250513	180100	442390358	961	961	961	961	0
51	20250513	180000	442390358	961	961	961	961	0
52	20250513	175900	442390358	961	961	961	961	0
53	20250513	175800	442390358	961	961	961	961	0
54	20250513	175700	442390358	961	961	961	961	0
55	20250513	175600	442390358	961	961	961	961	0
56	20250513	175500	442390358	961	961	961	961	0
57	20250513	175400	442390358	961	961	961	961	0
58	20250513	175300	442390358	961	961	961	961	0
59	20250513	175200	442390358	961	961	961	961	0
60	20250513	175100	442390358	961	961	961	961	0
61	20250513	175000	442390358	961	961	961	961	0
62	20250513	174900	442390358	961	961	961	961	53894
63	20250513	174800	442390358	961	961	961	961	0
64	20250513	174700	442390358	961	961	961	961	0
65	20250513	174600	442390358	961	961	961	961	0
66	20250513	174500	442390358	961	961	961	961	0
67	20250513	174400	442390358	961	961	961	961	0
68	20250513	174300	442390358	961	961	961	961	0
69	20250513	174200	442390358	961	961	961	961	0
70	20250513	174100	442390358	961	961	961	961	0
71	20250513	174000	442390358	961	961	961	961	0
72	20250513	173900	442390358	961	961	961	961	0
73	20250513	173800	442390358	961	961	961	961	0
74	20250513	173700	442390358	961	961	961	961	0
75	20250513	173600	442390358	961	961	961	961	0
76	20250513	173500	442390358	961	961	961	961	0
77	20250513	173400	442390358	961	961	961	961	0
78	20250513	173300	442390358	961	961	961	961	0
79	20250513	173200	442390358	961	961	961	961	0
80	20250513	173100	442390358	961	961	961	961	0
81	20250513	173000	442390358	961	961	961	961	0
82	20250513	172900	442390358	961	961	961	961	0
83	20250513	172800	442390358	961	961	961	961	0
84	20250513	172700	442390358	961	961	961	961	0
85	20250513	172600	442390358	961	961	961	961	0
86	20250513	172500	442390358	961	961	961	961	0
87	20250513	172400	442390358	961	961	961	961	0
88	20250513	172300	442390358	961	961	961	961	0
89	20250513	172200	442390358	961	961	961	961	0
90	20250513	172100	442390358	961	961	961	961	0
91	20250513	172000	442390358	961	961	961	961	0
92	20250513	171900	442390358	961	961	961	961	53894
93	20250513	171800	442390358	961	961	961	961	0
94	20250513	171700	442390358	961	961	961	961	0
95	20250513	171600	442390358	961	961	961	961	0
96	20250513	171500	442390358	961	961	961	961	0
97	20250513	171400	442390358	961	961	961	961	0
98	20250513	171300	442390358	961	961	961	961	0
99	20250513	171200	442390358	961	961	961	961	0
100	20250513	171100	442390358	961	961	961	961	0
101	20250513	171000	442390358	961	961	961	961	0
102	20250513	170900	442390358	961	961	961	961	0
103	20250513	170800	442390358	961	961	961	961	0
104	20250513	170700	442390358	961	961	961	961	0
105	20250513	170600	442390358	961	961	961	961	0
106	20250513	170500	442390358	961	961	961	961	0
107	20250513	170400	442390358	961	961	961	961	0
108	20250513	170300	442390358	961	961	961	961	0
109	20250513	170200	442390358	961	961	961	961	0
110	20250513	170100	442390358	961	961	961	961	0
111	20250513	170000	442390358	961	961	961	961	0
112	20250513	165900	442390358	961	961	961	961	0
113	20250513	165800	442390358	961	961	961	961	0
114	20250513	165700	442390358	961	961	961	961	0
115	20250513	165600	442390358	961	961	961	961	0
116	20250513	165500	442390358	961	961	961	961	0
117	20250513	165400	442390358	961	961	961	961	0
118	20250513	165300	442390358	961	961	961	961	0
119	20250513	165200	442390358	961	961	961	961	0
120	20250513	165100	442390358	961	961	961	961	0
121	20250513	165000	442390358	961	961	961	961	0
122	20250513	164900	442390358	961	961	961	961	53894
123	20250513	164800	442390358	961	961	961	961	0
124	20250513	164700	442390358	961	961	961	961	0
125	20250513	164600	442390358	961	961	961	961	0
126	20250513	164500	442390358	961	961	961	961	0
127	20250513	164400	442390358	961	961	961	961	0
128	20250513	164300	442390358	961	961	961	961	0
129	20250513	164200	442390358	961	961	961	961	0
130	20250513	164100	442390358	961	961	961	961	0
131	20250513	164000	442390358	961	961	961	961	0
132	20250513	163900	442390358	961	961	961	961	0
133	20250513	163800	442390358	961	961	961	961	0
134	20250513	163700	442390358	961	961	961	961	0
135	20250513	163600	442390358	961	961	961	961	0
136	20250513	163500	442390358	961	961	961	961	0
137	20250513	163400	442390358	961	961	961	961	0
138	20250513	163300	442390358	961	961	961	961	0
139	20250513	163200	442390358	961	961	961	961	0
140	20250513	163100	442390358	961	961	961	961	0
141	20250513	163000	442390358	961	961	961	961	0
142	20250513	162900	442390358	961	961	961	961	0
143	20250513	162800	442390358	961	961	961	961	0
144	20250513	162700	442390358	961	961	961	961	0
145	20250513	162600	442390358	961	961	961	961	0
146	20250513	162500	442390358	961	961	961	961	0
147	20250513	162400	442390358	961	961	961	961	0
148	20250513	162300	442390358	961	961	961	961	0
149	20250513	162200	442390358	961	961	961	961	0
150	20250513	162100	442390358	961	961	961	961	0
151	20250513	162000	442390358	961	961	961	961	0
152	20250513	161900	442390358	961	961	961	961	53894
153	20250513	161800	442390358	961	961	961	961	0
154	20250513	161700	442390358	961	961	961	961	0
155	20250513	161600	442390358	961	961	961	961	0
156	20250513	161500	442390358	961	961	961	961	0
157	20250513	161400	442390358	961	961	961	961	0
158	20250513	161300	442390358	961	961	961	961	0
159	20250513	161200	442390358	961	961	961	961	0
160	20250513	161100	442390358	961	961	961	961	0
161	20250513	161000	442390358	961	961	961	961	0
162	20250513	160900	442390358	961	961	961	961	0
163	20250513	160800	442390358	961	961	961	961	0
164	20250513	160700	442390358	961	961	961	961	0
165	20250513	160600	442390358	961	961	961	961	0
166	20250513	160500	442390358	961	961	961	961	0
167	20250513	160400	442390358	961	961	961	961	0
168	20250513	160300	442390358	961	961	961	961	0
169	20250513	160200	442390358	961	961	961	961	0
170	20250513	160100	442390358	961	961	961	961	0
171	20250513	160000	442390358	961	961	961	961	0
172	20250513	155900	442390358	961	961	961	961	0
173	20250513	155800	442390358	961	961	961	961	0
174	20250513	155700	442390358	961	961	961	961	0
175	20250513	155600	442390358	961	961	961	961	0
176	20250513	155500	442390358	961	961	961	961	0
177	20250513	155400	442390358	961	961	961	961	0
178	20250513	155300	442390358	961	961	961	961	0
179	20250513	155200	442390358	961	961	961	961	0
180	20250513	155100	442390358	961	961	961	961	0
181	20250513	155000	442390358	961	961	961	961	0
182	20250513	154900	442390358	961	961	961	961	53894
183	20250513	154800	442390358	961	961	961	961	0
184	20250513	154700	442390358	961	961	961	961	0
185	20250513	154600	442390358	961	961	961	961	0
186	20250513	154500	442390358	961	961	961	961	0
187	20250513	154400	442390358	961	961	961	961	0
188	20250513	154300	442390358	961	961	961	961	0
189	20250513	154200	442390358	961	961	961	961	0
190	20250513	154100	442390358	961	961	961	961	0
191	20250513	154000	442390358	961	961	961	961	0
192	20250513	153900	442390358	961	961	961	961	0
193	20250513	153800	442390358	961	961	961	961	0
194	20250513	153700	442390358	961	961	961	961	0
195	20250513	153600	442390358	961	961	961	961	0
196	20250513	153500	442390358	961	961	961	961	0
197	20250513	153400	442390358	961	961	961	961	0
198	20250513	153300	442390358	961	961	961	961	0
199	20250513	153200	442390358	961	961	961	961	0
200	20250513	153100	442390358	961	961	961	961	0
201	20250513	153000	442390358	961	961	961	961	53894
202	20250513	152900	390598224	961	961	961	961	0
203	20250513	152800	390598224	961	961	961	961	0
204	20250513	152700	390598224	961	961	961	961	0
205	20250513	152600	390598224	961	961	961	961	0
206	20250513	152500	390598224	961	961	961	961	0
207	20250513	152400	390598224	961	961	961	961	0
208	20250513	152300	390598224	961	961	961	961	0
209	20250513	152200	390598224	961	961	961	961	0
210	20250513	152100	390598224	961	961	961	961	0
211	20250513	152000	390598224	961	961	961	961	0
212	20250513	151900	390598224	961	929	962	929	25816
213	20250513	151800	366250170	929	920	929	920	5836
214	20250513	151700	360834171	925	921	925	920	2398
215	20250513	151600	358624175	921	924	925	921	1195
216	20250513	151500	357521764	925	921	925	921	1651
217	20250513	151400	355995563	917	921	921	917	716
218	20250513	151300	355337939	921	918	921	916	6728
219	20250513	151200	349170475	921	929	929	916	5437
220	20250513	151100	344171086	935	920	936	920	3716
221	20250513	151000	340722818	925	914	925	914	6114
222	20250513	150900	335110108	916	944	944	907	23246
223	20250513	150800	313554055	943	956	956	942	11068
224	20250513	150700	303062844	958	965	965	956	7537
225	20250513	150600	295822337	962	958	965	946	24926
226	20250513	150500	271909374	959	946	960	946	6159
227	20250513	150400	266022633	946	954	961	945	24343
228	20250513	150300	242793375	954	961	961	946	12153
229	20250513	150200	231158498	958	950	971	950	63994
230	20250513	150100	169435317	949	927	949	927	39874
231	20250513	150000	131834634	928	945	964	922	54284
232	20250513	145900	80223271	945	954	965	941	9483
233	20250513	145800	71157187	965	904	966	904	59730
234	20250513	145700	15316543	904	903	904	903	81
235	20250513	145600	15243371	904	904	904	904	0
236	20250513	145500	15243371	904	904	904	904	0
237	20250513	145400	15243371	904	904	904	904	0
238	20250513	145300	15243371	904	904	904	904	0
239	20250513	145200	15243371	904	904	904	904	0
240	20250513	145100	15243371	904	904	904	904	0
241	20250513	145000	15243371	904	904	904	904	0
242	20250513	144900	15243371	904	904	904	904	0
243	20250513	144800	15243371	904	894	904	892	997
244	20250513	144700	14348838	900	900	900	900	4
245	20250513	144600	14345238	894	894	894	894	9
246	20250513	144500	14337192	902	902	902	902	0
247	20250513	144400	14337192	902	902	902	902	0
248	20250513	144300	14337192	902	902	902	902	0
249	20250513	144200	14337192	902	902	902	902	0
250	20250513	144100	14337192	902	902	902	902	0
251	20250513	144000	14337192	902	902	902	902	0
252	20250513	143900	14337192	902	902	902	902	0
253	20250513	143800	14337192	902	902	902	902	0
254	20250513	143700	14337192	902	902	902	902	0
255	20250513	143600	14337192	902	902	902	902	0
256	20250513	143500	14337192	902	902	902	902	0
257	20250513	143400	14337192	902	902	902	902	0
258	20250513	143300	14337192	902	902	902	902	2
259	20250513	143200	14335388	903	903	903	903	0
260	20250513	143100	14335388	903	903	903	903	0
261	20250513	143000	14335388	903	903	903	903	0
262	20250513	142900	14335388	903	903	903	903	0
263	20250513	142800	14335388	903	903	903	903	0
264	20250513	142700	14335388	903	902	903	902	100
265	20250513	142600	14245115	903	903	903	903	0
266	20250513	142500	14245115	903	903	903	903	0
267	20250513	142400	14245115	903	903	903	903	0
268	20250513	142300	14245115	903	903	903	903	3
269	20250513	142200	14242406	903	902	903	902	38
270	20250513	142100	14208119	899	899	899	899	0
271	20250513	142000	14208119	899	899	899	899	0
272	20250513	141900	14208119	899	898	899	898	1276
273	20250513	141800	13061022	899	899	899	899	0
274	20250513	141700	13061022	899	899	899	899	0
275	20250513	141600	13061022	899	899	899	899	0
276	20250513	141500	13061022	899	891	899	891	1334
277	20250513	141400	11870980	891	891	891	891	0
278	20250513	141300	11870980	891	892	892	891	2
279	20250513	141200	11869197	892	890	892	890	101
280	20250513	141100	11779259	890	892	892	890	345
281	20250513	141000	11472201	892	892	892	892	5
282	20250513	140900	11467741	890	890	890	890	0
283	20250513	140800	11467741	890	892	892	890	500
284	20250513	140700	11022389	893	893	893	893	0
285	20250513	140600	11022389	893	893	893	893	69
286	20250513	140500	10960772	893	893	893	893	0
287	20250513	140400	10960772	893	893	893	893	0
288	20250513	140300	10960772	893	893	893	893	0
289	20250513	140200	10960772	893	893	893	893	0
290	20250513	140100	10960772	893	893	894	893	33
291	20250513	140000	10931302	894	894	894	894	4
292	20250513	135900	10927726	893	893	893	893	26
293	20250513	135800	10904508	894	894	894	894	0
294	20250513	135700	10904508	894	894	894	894	0
295	20250513	135600	10904508	894	894	894	894	0
296	20250513	135500	10904508	894	894	894	894	2
297	20250513	135400	10902720	894	895	895	894	1362
298	20250513	135300	9685008	895	895	895	895	0
299	20250513	135200	9685008	895	895	895	895	0
300	20250513	135100	9685008	895	895	895	895	26
301	20250513	135000	9661738	896	896	896	896	100
302	20250513	134900	9572138	895	895	895	895	0
303	20250513	134800	9572138	895	895	895	895	0
304	20250513	134700	9572138	895	896	896	895	62
305	20250513	134600	9516642	897	897	897	897	0
306	20250513	134500	9516642	897	897	897	897	0
307	20250513	134400	9516642	897	897	897	897	1
308	20250513	134300	9515745	897	897	897	897	0
309	20250513	134200	9515745	897	897	897	897	0
310	20250513	134100	9515745	897	897	897	897	5
311	20250513	134000	9511260	899	899	899	899	0
312	20250513	133900	9511260	899	899	899	899	0
313	20250513	133800	9511260	899	899	899	899	0
314	20250513	133700	9511260	899	899	899	899	0
315	20250513	133600	9511260	899	899	899	899	0
316	20250513	133500	9511260	899	899	899	899	0
317	20250513	133400	9511260	899	899	899	899	0
318	20250513	133300	9511260	899	898	899	898	26
319	20250513	133200	9487908	898	898	898	898	0
320	20250513	133100	9487908	898	898	898	898	5
321	20250513	133000	9483418	899	899	899	899	0
322	20250513	132900	9483418	899	899	899	899	0
323	20250513	132800	9483418	899	899	899	899	0
324	20250513	132700	9483418	899	899	899	899	0
325	20250513	132600	9483418	899	899	899	899	3
326	20250513	132500	9480721	900	900	900	900	0
327	20250513	132400	9480721	900	900	900	900	0
328	20250513	132300	9480721	900	900	900	900	0
329	20250513	132200	9480721	900	900	900	900	0
330	20250513	132100	9480721	900	900	900	900	3
331	20250513	132000	9478021	901	901	901	901	0
332	20250513	131900	9478021	901	901	901	901	181
333	20250513	131800	9314940	902	902	902	902	0
334	20250513	131700	9314940	902	902	902	902	0
335	20250513	131600	9314940	902	902	902	902	0
336	20250513	131500	9314940	902	902	902	902	0
337	20250513	131400	9314940	902	902	902	902	0
338	20250513	131300	9314940	902	902	902	902	0
339	20250513	131200	9314940	902	901	902	901	29
340	20250513	131100	9288794	901	901	901	901	15
341	20250513	131000	9275279	902	902	902	902	0
342	20250513	130900	9275279	902	902	902	902	0
343	20250513	130800	9275279	902	902	902	902	1
344	20250513	130700	9274377	903	903	903	903	0
345	20250513	130600	9274377	903	903	903	903	0
346	20250513	130500	9274377	903	903	903	903	0
347	20250513	130400	9274377	903	903	903	903	1
348	20250513	130300	9273474	902	903	903	902	2
349	20250513	130200	9271669	903	902	903	902	31
350	20250513	130100	9243703	903	902	903	902	166
351	20250513	130000	9093967	895	902	902	895	222
352	20250513	125900	8894444	902	902	902	902	500
353	20250513	125800	8443444	903	903	903	903	0
354	20250513	125700	8443444	903	903	903	903	0
355	20250513	125600	8443444	903	903	903	903	50
356	20250513	125500	8398294	904	905	905	904	114
357	20250513	125400	8295236	905	905	905	905	0
358	20250513	125300	8295236	905	905	905	905	0
359	20250513	125200	8295236	905	905	905	905	0
360	20250513	125100	8295236	905	905	905	905	0
361	20250513	125000	8295236	905	905	905	905	0
362	20250513	124900	8295236	905	905	905	905	0
363	20250513	124800	8295236	905	905	905	905	0
364	20250513	124700	8295236	905	905	905	905	0
365	20250513	124600	8295236	905	905	905	905	0
366	20250513	124500	8295236	905	905	905	905	0
367	20250513	124400	8295236	905	905	905	905	0
368	20250513	124300	8295236	905	905	905	905	0
369	20250513	124200	8295236	905	905	905	905	0
370	20250513	124100	8295236	905	905	905	905	0
371	20250513	124000	8295236	905	905	905	905	0
372	20250513	123900	8295236	905	905	905	905	0
373	20250513	123800	8295236	905	905	905	905	0
374	20250513	123700	8295236	905	905	905	905	0
375	20250513	123600	8295236	905	905	905	905	0
376	20250513	123500	8295236	905	905	905	905	0
377	20250513	123400	8295236	905	905	905	905	0
378	20250513	123300	8295236	905	905	905	905	0
379	20250513	123200	8295236	905	905	905	905	0
380	20250513	123100	8295236	905	905	905	905	1
381	20250513	123000	8294331	904	904	904	904	525
382	20250513	122900	7819731	905	905	905	905	0
383	20250513	122800	7819731	905	905	905	905	0
384	20250513	122700	7819731	905	905	905	905	0
385	20250513	122600	7819731	905	905	905	905	0
386	20250513	122500	7819731	905	905	905	905	11
387	20250513	122400	7809776	905	905	905	905	0
388	20250513	122300	7809776	905	905	905	905	0
389	20250513	122200	7809776	905	905	905	905	1
390	20250513	122100	7808871	904	904	904	904	27
391	20250513	122000	7784463	904	904	904	904	0
392	20250513	121900	7784463	904	904	904	904	100
393	20250513	121800	7694063	904	904	904	904	0
394	20250513	121700	7694063	904	904	904	904	0
395	20250513	121600	7694063	904	904	904	904	27
396	20250513	121500	7669655	904	904	904	904	0
397	20250513	121400	7669655	904	904	904	904	107
398	20250513	121300	7572927	905	905	905	905	0
399	20250513	121200	7572927	905	905	905	905	1
400	20250513	121100	7572022	905	905	905	905	0
401	20250513	121000	7572022	905	905	905	905	0
402	20250513	120900	7572022	905	904	905	904	8
403	20250513	120800	7564789	905	905	905	905	0
404	20250513	120700	7564789	905	905	905	905	0
405	20250513	120600	7564789	905	905	905	905	0
406	20250513	120500	7564789	905	905	905	905	0
407	20250513	120400	7564789	905	905	905	905	0
408	20250513	120300	7564789	905	905	905	905	15
409	20250513	120200	7551214	904	904	904	904	0
410	20250513	120100	7551214	904	904	904	904	0
411	20250513	120000	7551214	904	904	904	904	0
412	20250513	115900	7551214	904	904	904	904	0
413	20250513	115800	7551214	904	904	904	904	812
414	20250513	115700	6817166	904	904	904	904	0
415	20250513	115600	6817166	904	904	904	904	0
416	20250513	115500	6817166	904	904	904	904	0
417	20250513	115400	6817166	904	904	904	904	0
418	20250513	115300	6817166	904	904	904	904	0
419	20250513	115200	6817166	904	904	904	904	0
420	20250513	115100	6817166	904	904	904	904	26
421	20250513	115000	6793662	904	904	904	904	0
422	20250513	114900	6793662	904	904	904	904	0
423	20250513	114800	6793662	904	904	904	904	770
424	20250513	114700	6097582	904	904	904	904	0
425	20250513	114600	6097582	904	904	904	904	0
426	20250513	114500	6097582	904	904	904	904	0
427	20250513	114400	6097582	904	904	904	904	0
428	20250513	114300	6097582	904	904	904	904	0
429	20250513	114200	6097582	904	904	904	904	0
430	20250513	114100	6097582	904	904	904	904	500
431	20250513	114000	5645582	904	904	904	904	0
432	20250513	113900	5645582	904	904	904	904	0
433	20250513	113800	5645582	904	904	904	904	0
434	20250513	113700	5645582	904	904	904	904	0
435	20250513	113600	5645582	904	904	904	904	0
436	20250513	113500	5645582	904	904	904	904	0
437	20250513	113400	5645582	904	904	904	904	0
438	20250513	113300	5645582	904	904	904	904	0
439	20250513	113200	5645582	904	904	904	904	1
440	20250513	113100	5644678	905	905	905	905	8
441	20250513	113000	5637438	905	905	905	905	0
442	20250513	112900	5637438	905	905	905	905	0
443	20250513	112800	5637438	905	905	905	905	8
444	20250513	112700	5630198	905	905	905	905	0
445	20250513	112600	5630198	905	905	905	905	0
446	20250513	112500	5630198	905	905	905	905	0
447	20250513	112400	5630198	905	905	905	905	0
448	20250513	112300	5630198	905	905	905	905	0
449	20250513	112200	5630198	905	905	905	905	0
450	20250513	112100	5630198	905	905	905	905	8
451	20250513	112000	5622958	905	905	905	905	0
452	20250513	111900	5622958	905	905	905	905	0
453	20250513	111800	5622958	905	905	905	905	8
454	20250513	111700	5615718	904	904	904	904	0
455	20250513	111600	5615718	904	904	904	904	0
456	20250513	111500	5615718	904	904	904	904	0
457	20250513	111400	5615718	904	904	904	904	0
458	20250513	111300	5615718	904	904	904	904	0
459	20250513	111200	5615718	904	904	904	904	0
460	20250513	111100	5615718	904	904	904	904	2
461	20250513	111000	5613910	905	905	905	905	0
462	20250513	110900	5613910	905	905	905	905	0
463	20250513	110800	5613910	905	905	905	905	0
464	20250513	110700	5613910	905	905	905	905	0
465	20250513	110600	5613910	905	905	905	905	0
466	20250513	110500	5613910	905	905	905	905	0
467	20250513	110400	5613910	905	905	905	905	9
468	20250513	110300	5605765	905	905	905	905	0
469	20250513	110200	5605765	905	905	905	905	0
470	20250513	110100	5605765	905	905	905	905	0
471	20250513	110000	5605765	905	905	905	905	1
472	20250513	105900	5604860	903	903	903	903	0
473	20250513	105800	5604860	903	903	903	903	0
474	20250513	105700	5604860	903	903	903	903	0
475	20250513	105600	5604860	903	903	903	903	0
476	20250513	105500	5604860	903	903	903	903	0
477	20250513	105400	5604860	903	903	903	903	0
478	20250513	105300	5604860	903	904	904	903	20
479	20250513	105200	5586784	905	905	905	905	8
480	20250513	105100	5579544	905	905	905	905	0
481	20250513	105000	5579544	905	905	905	905	0
482	20250513	104900	5579544	905	905	905	905	0
483	20250513	104800	5579544	905	905	905	905	0
484	20250513	104700	5579544	905	905	905	905	0
485	20250513	104600	5579544	905	905	905	905	0
486	20250513	104500	5579544	905	905	905	905	0
487	20250513	104400	5579544	905	905	905	905	0
488	20250513	104300	5579544	905	905	905	905	0
489	20250513	104200	5579544	905	905	905	905	0
490	20250513	104100	5579544	905	905	905	905	0
491	20250513	104000	5579544	905	905	905	905	0
492	20250513	103900	5579544	905	905	905	905	0
493	20250513	103800	5579544	905	905	905	905	0
494	20250513	103700	5579544	905	905	905	905	0
495	20250513	103600	5579544	905	905	905	905	0
496	20250513	103500	5579544	905	905	905	905	1
497	20250513	103400	5578639	905	905	905	905	0
498	20250513	103300	5578639	905	905	905	905	0
499	20250513	103200	5578639	905	905	905	905	0
500	20250513	103100	5578639	905	905	905	905	0
501	20250513	103000	5578639	905	905	905	905	0
502	20250513	102900	5578639	905	905	905	905	0
503	20250513	102800	5578639	905	905	905	905	0
504	20250513	102700	5578639	905	905	905	905	0
505	20250513	102600	5578639	905	905	905	905	0
506	20250513	102500	5578639	905	905	905	905	0
507	20250513	102400	5578639	905	905	905	905	1
508	20250513	102300	5577734	905	905	905	905	2
509	20250513	102200	5575924	906	906	906	906	0
510	20250513	102100	5575924	906	906	906	906	0
511	20250513	102000	5575924	906	906	906	906	0
512	20250513	101900	5575924	906	906	906	906	0
513	20250513	101800	5575924	906	906	906	906	0
514	20250513	101700	5575924	906	906	906	906	0
515	20250513	101600	5575924	906	906	906	906	0
516	20250513	101500	5575924	906	906	906	906	0
517	20250513	101400	5575924	906	906	906	906	0
518	20250513	101300	5575924	906	906	906	906	0
519	20250513	101200	5575924	906	906	906	906	0
520	20250513	101100	5575924	906	906	906	906	0
521	20250513	101000	5575924	906	906	906	906	0
522	20250513	100900	5575924	906	906	906	906	13
523	20250513	100800	5564146	907	907	907	907	0
524	20250513	100700	5564146	907	907	907	907	0
525	20250513	100600	5564146	907	907	907	907	0
526	20250513	100500	5564146	907	907	907	907	0
527	20250513	100400	5564146	907	907	907	907	2
528	20250513	100300	5562332	907	907	907	907	0
529	20250513	100200	5562332	907	907	907	907	0
530	20250513	100100	5562332	907	907	907	907	0
531	20250513	100000	5562332	907	907	907	907	0
532	20250513	095900	5562332	907	907	907	907	0
533	20250513	095800	5562332	907	907	907	907	1
534	20250513	095700	5561425	906	906	906	906	2
535	20250513	095600	5559613	901	902	902	901	1200
536	20250513	095500	4478411	899	908	908	899	2700
537	20250513	095400	2046970	909	909	909	909	0
538	20250513	095300	2046970	909	909	909	909	0
539	20250513	095200	2046970	909	909	909	909	0
540	20250513	095100	2046970	909	909	909	909	0
541	20250513	095000	2046970	909	909	909	909	0
542	20250513	094900	2046970	909	909	909	909	0
543	20250513	094800	2046970	909	909	909	909	0
544	20250513	094700	2046970	909	909	909	909	0
545	20250513	094600	2046970	909	909	909	909	49
546	20250513	094500	2002429	911	911	911	911	0
547	20250513	094400	2002429	911	911	911	911	6
548	20250513	094300	1996963	911	911	911	911	1
549	20250513	094200	1996052	911	911	911	911	0
550	20250513	094100	1996052	911	911	911	911	0
551	20250513	094000	1996052	911	911	911	911	0
552	20250513	093900	1996052	911	911	911	911	0
553	20250513	093800	1996052	911	911	911	911	0
554	20250513	093700	1996052	911	911	911	911	0
555	20250513	093600	1996052	911	911	911	911	1
556	20250513	093500	1995141	909	909	909	909	0
557	20250513	093400	1995141	909	909	909	909	1
558	20250513	093300	1994232	909	909	909	909	3
559	20250513	093200	1991505	911	911	911	911	0
560	20250513	093100	1991505	911	911	911	911	0
561	20250513	093000	1991505	911	911	911	911	1
562	20250513	092900	1990594	909	909	909	909	0
563	20250513	092800	1990594	909	909	909	909	56
564	20250513	092700	1939690	909	908	909	908	16
565	20250513	092600	1925161	909	909	909	909	0
566	20250513	092500	1925161	909	909	909	909	0
567	20250513	092400	1925161	909	909	909	909	1
568	20250513	092300	1924252	909	907	909	907	14
569	20250513	092200	1911552	910	910	910	910	0
570	20250513	092100	1911552	910	910	910	910	0
571	20250513	092000	1911552	910	910	910	910	0
572	20250513	091900	1911552	910	910	910	910	10
573	20250513	091800	1902452	912	912	912	912	0
574	20250513	091700	1902452	912	901	912	901	16
575	20250513	091600	1887938	912	912	912	912	1
576	20250513	091500	1887026	901	901	901	901	225
577	20250513	091400	1684301	901	901	901	901	10
578	20250513	091300	1675291	900	900	900	900	1
579	20250513	091200	1674391	913	913	913	913	0
580	20250513	091100	1674391	913	913	913	913	0
581	20250513	091000	1674391	913	913	913	913	0
582	20250513	090900	1674391	913	913	913	913	0
583	20250513	090800	1674391	913	913	913	913	0
584	20250513	090700	1674391	913	913	913	913	0
585	20250513	090600	1674391	913	913	913	913	4
586	20250513	090500	1670739	913	913	913	913	0
587	20250513	090400	1670739	913	912	913	912	52
588	20250513	090300	1623314	913	913	913	913	0
589	20250513	090200	1623314	913	913	913	913	0
590	20250513	090100	1623314	913	913	913	913	0
591	20250513	090000	1623314	913	913	913	913	1778