KissMeData/022220/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	185100	25690872	905	905	905	905	15
3	20250509	185000	25690872	905	905	905	905	0
4	20250509	184900	25690872	905	905	905	905	0
5	20250509	184800	25690872	905	905	905	905	0
6	20250509	184700	25690872	905	905	905	905	0
7	20250509	184600	25690872	905	905	905	905	0
8	20250509	184500	25690872	905	905	905	905	0
9	20250509	184400	25690872	905	905	905	905	0
10	20250509	184300	25690872	905	905	905	905	0
11	20250509	184200	25690872	905	905	905	905	0
12	20250509	184100	25690872	905	905	905	905	0
13	20250509	184000	25690872	905	905	905	905	0
14	20250509	183900	25690872	905	905	905	905	0
15	20250509	183800	25690872	905	905	905	905	0
16	20250509	183700	25690872	905	905	905	905	0
17	20250509	183600	25690872	905	905	905	905	0
18	20250509	183500	25690872	905	905	905	905	0
19	20250509	183400	25690872	905	905	905	905	0
20	20250509	183300	25690872	905	905	905	905	0
21	20250509	183200	25690872	905	905	905	905	0
22	20250509	183100	25690872	905	905	905	905	0
23	20250509	183000	25690872	905	905	905	905	0
24	20250509	182900	25690872	905	905	905	905	0
25	20250509	182800	25690872	905	905	905	905	0
26	20250509	182700	25690872	905	905	905	905	0
27	20250509	182600	25690872	905	905	905	905	0
28	20250509	182500	25690872	905	905	905	905	0
29	20250509	182400	25690872	905	905	905	905	0
30	20250509	182300	25690872	905	905	905	905	0
31	20250509	182200	25690872	905	905	905	905	0
32	20250509	182100	25690872	905	905	905	905	15
33	20250509	182000	25690872	905	905	905	905	0
34	20250509	181900	25690872	905	905	905	905	0
35	20250509	181800	25690872	905	905	905	905	0
36	20250509	181700	25690872	905	905	905	905	0
37	20250509	181600	25690872	905	905	905	905	0
38	20250509	181500	25690872	905	905	905	905	0
39	20250509	181400	25690872	905	905	905	905	0
40	20250509	181300	25690872	905	905	905	905	0
41	20250509	181200	25690872	905	905	905	905	0
42	20250509	181100	25690872	905	905	905	905	0
43	20250509	181000	25690872	905	905	905	905	0
44	20250509	180900	25690872	905	905	905	905	0
45	20250509	180800	25690872	905	905	905	905	0
46	20250509	180700	25690872	905	905	905	905	0
47	20250509	180600	25690872	905	905	905	905	0
48	20250509	180500	25690872	905	905	905	905	0
49	20250509	180400	25690872	905	905	905	905	0
50	20250509	180300	25690872	905	905	905	905	0
51	20250509	180200	25690872	905	905	905	905	0
52	20250509	180100	25690872	905	905	905	905	0
53	20250509	180000	25690872	905	905	905	905	0
54	20250509	175900	25690872	905	905	905	905	0
55	20250509	175800	25690872	905	905	905	905	0
56	20250509	175700	25690872	905	905	905	905	0
57	20250509	175600	25690872	905	905	905	905	0
58	20250509	175500	25690872	905	905	905	905	0
59	20250509	175400	25690872	905	905	905	905	0
60	20250509	175300	25690872	905	905	905	905	0
61	20250509	175200	25690872	905	905	905	905	0
62	20250509	175100	25690872	905	905	905	905	15
63	20250509	175000	25690872	905	905	905	905	0
64	20250509	174900	25690872	905	905	905	905	0
65	20250509	174800	25690872	905	905	905	905	0
66	20250509	174700	25690872	905	905	905	905	0
67	20250509	174600	25690872	905	905	905	905	0
68	20250509	174500	25690872	905	905	905	905	0
69	20250509	174400	25690872	905	905	905	905	0
70	20250509	174300	25690872	905	905	905	905	0
71	20250509	174200	25690872	905	905	905	905	0
72	20250509	174100	25690872	905	905	905	905	0
73	20250509	174000	25690872	905	905	905	905	0
74	20250509	173900	25690872	905	905	905	905	0
75	20250509	173800	25690872	905	905	905	905	0
76	20250509	173700	25690872	905	905	905	905	0
77	20250509	173600	25690872	905	905	905	905	0
78	20250509	173500	25690872	905	905	905	905	0
79	20250509	173400	25690872	905	905	905	905	0
80	20250509	173300	25690872	905	905	905	905	0
81	20250509	173200	25690872	905	905	905	905	0
82	20250509	173100	25690872	905	905	905	905	0
83	20250509	173000	25690872	905	905	905	905	0
84	20250509	172900	25690872	905	905	905	905	0
85	20250509	172800	25690872	905	905	905	905	0
86	20250509	172700	25690872	905	905	905	905	0
87	20250509	172600	25690872	905	905	905	905	0
88	20250509	172500	25690872	905	905	905	905	0
89	20250509	172400	25690872	905	905	905	905	0
90	20250509	172300	25690872	905	905	905	905	0
91	20250509	172200	25690872	905	905	905	905	0
92	20250509	172100	25690872	905	905	905	905	15
93	20250509	172000	25690872	905	905	905	905	0
94	20250509	171900	25690872	905	905	905	905	0
95	20250509	171800	25690872	905	905	905	905	0
96	20250509	171700	25690872	905	905	905	905	0
97	20250509	171600	25690872	905	905	905	905	0
98	20250509	171500	25690872	905	905	905	905	0
99	20250509	171400	25690872	905	905	905	905	0
100	20250509	171300	25690872	905	905	905	905	0
101	20250509	171200	25690872	905	905	905	905	0
102	20250509	171100	25690872	905	905	905	905	0
103	20250509	171000	25690872	905	905	905	905	0
104	20250509	170900	25690872	905	905	905	905	0
105	20250509	170800	25690872	905	905	905	905	0
106	20250509	170700	25690872	905	905	905	905	0
107	20250509	170600	25690872	905	905	905	905	0
108	20250509	170500	25690872	905	905	905	905	0
109	20250509	170400	25690872	905	905	905	905	0
110	20250509	170300	25690872	905	905	905	905	0
111	20250509	170200	25690872	905	905	905	905	0
112	20250509	170100	25690872	905	905	905	905	0
113	20250509	170000	25690872	905	905	905	905	0
114	20250509	165900	25690872	905	905	905	905	0
115	20250509	165800	25690872	905	905	905	905	0
116	20250509	165700	25690872	905	905	905	905	0
117	20250509	165600	25690872	905	905	905	905	0
118	20250509	165500	25690872	905	905	905	905	0
119	20250509	165400	25690872	905	905	905	905	0
120	20250509	165300	25690872	905	905	905	905	0
121	20250509	165200	25690872	905	905	905	905	0
122	20250509	165100	25690872	905	905	905	905	15
123	20250509	165000	25690872	905	905	905	905	0
124	20250509	164900	25690872	905	905	905	905	0
125	20250509	164800	25690872	905	905	905	905	0
126	20250509	164700	25690872	905	905	905	905	0
127	20250509	164600	25690872	905	905	905	905	0
128	20250509	164500	25690872	905	905	905	905	0
129	20250509	164400	25690872	905	905	905	905	0
130	20250509	164300	25690872	905	905	905	905	0
131	20250509	164200	25690872	905	905	905	905	0
132	20250509	164100	25690872	905	905	905	905	0
133	20250509	164000	25690872	905	905	905	905	0
134	20250509	163900	25690872	905	905	905	905	0
135	20250509	163800	25690872	905	905	905	905	0
136	20250509	163700	25690872	905	905	905	905	0
137	20250509	163600	25690872	905	905	905	905	0
138	20250509	163500	25690872	905	905	905	905	0
139	20250509	163400	25690872	905	905	905	905	0
140	20250509	163300	25690872	905	905	905	905	0
141	20250509	163200	25690872	905	905	905	905	0
142	20250509	163100	25690872	905	905	905	905	0
143	20250509	163000	25690872	905	905	905	905	0
144	20250509	162900	25690872	905	905	905	905	0
145	20250509	162800	25690872	905	905	905	905	0
146	20250509	162700	25690872	905	905	905	905	0
147	20250509	162600	25690872	905	905	905	905	0
148	20250509	162500	25690872	905	905	905	905	0
149	20250509	162400	25690872	905	905	905	905	0
150	20250509	162300	25690872	905	905	905	905	0
151	20250509	162200	25690872	905	905	905	905	0
152	20250509	162100	25690872	905	905	905	905	15
153	20250509	162000	25690872	905	905	905	905	0
154	20250509	161900	25690872	905	905	905	905	0
155	20250509	161800	25690872	905	905	905	905	0
156	20250509	161700	25690872	905	905	905	905	0
157	20250509	161600	25690872	905	905	905	905	0
158	20250509	161500	25690872	905	905	905	905	0
159	20250509	161400	25690872	905	905	905	905	0
160	20250509	161300	25690872	905	905	905	905	0
161	20250509	161200	25690872	905	905	905	905	0
162	20250509	161100	25690872	905	905	905	905	0
163	20250509	161000	25690872	905	905	905	905	0
164	20250509	160900	25690872	905	905	905	905	0
165	20250509	160800	25690872	905	905	905	905	0
166	20250509	160700	25690872	905	905	905	905	0
167	20250509	160600	25690872	905	905	905	905	0
168	20250509	160500	25690872	905	905	905	905	0
169	20250509	160400	25690872	905	905	905	905	0
170	20250509	160300	25690872	905	905	905	905	0
171	20250509	160200	25690872	905	905	905	905	0
172	20250509	160100	25690872	905	905	905	905	0
173	20250509	160000	25690872	905	905	905	905	0
174	20250509	155900	25690872	905	905	905	905	0
175	20250509	155800	25690872	905	905	905	905	0
176	20250509	155700	25690872	905	905	905	905	0
177	20250509	155600	25690872	905	905	905	905	0
178	20250509	155500	25690872	905	905	905	905	0
179	20250509	155400	25690872	905	905	905	905	0
180	20250509	155300	25690872	905	905	905	905	0
181	20250509	155200	25690872	905	905	905	905	0
182	20250509	155100	25690872	905	905	905	905	15
183	20250509	155000	25690872	905	905	905	905	0
184	20250509	154900	25690872	905	905	905	905	0
185	20250509	154800	25690872	905	905	905	905	0
186	20250509	154700	25690872	905	905	905	905	0
187	20250509	154600	25690872	905	905	905	905	0
188	20250509	154500	25690872	905	905	905	905	0
189	20250509	154400	25690872	905	905	905	905	0
190	20250509	154300	25690872	905	905	905	905	0
191	20250509	154200	25690872	905	905	905	905	0
192	20250509	154100	25690872	905	905	905	905	0
193	20250509	154000	25690872	905	905	905	905	0
194	20250509	153900	25690872	905	905	905	905	0
195	20250509	153800	25690872	905	905	905	905	0
196	20250509	153700	25690872	905	905	905	905	0
197	20250509	153600	25690872	905	905	905	905	0
198	20250509	153500	25690872	905	905	905	905	0
199	20250509	153400	25690872	905	905	905	905	0
200	20250509	153300	25690872	905	905	905	905	0
201	20250509	153200	25690872	905	905	905	905	0
202	20250509	153100	25690872	905	905	905	905	0
203	20250509	153000	25690872	905	905	905	905	15
204	20250509	152900	25677297	905	905	905	905	0
205	20250509	152800	25677297	905	905	905	905	0
206	20250509	152700	25677297	905	905	905	905	0
207	20250509	152600	25677297	905	905	905	905	0
208	20250509	152500	25677297	905	905	905	905	0
209	20250509	152400	25677297	905	905	905	905	0
210	20250509	152300	25677297	905	905	905	905	0
211	20250509	152200	25677297	905	905	905	905	0
212	20250509	152100	25677297	905	905	905	905	0
213	20250509	152000	25677297	905	905	905	905	0
214	20250509	151900	25677297	905	905	905	905	0
215	20250509	151800	25677297	905	905	905	905	1
216	20250509	151700	25676392	903	902	903	902	1557
217	20250509	151600	24271975	902	902	902	902	0
218	20250509	151500	24271975	902	902	902	902	0
219	20250509	151400	24271975	902	902	902	902	0
220	20250509	151300	24271975	902	902	902	902	0
221	20250509	151200	24271975	902	902	902	902	1
222	20250509	151100	24271073	902	902	902	901	3122
223	20250509	151000	21457029	902	902	902	902	0
224	20250509	150900	21457029	902	901	902	901	468
225	20250509	150800	21035360	902	902	902	902	30
226	20250509	150700	21008300	902	902	902	902	0
227	20250509	150600	21008300	902	902	902	902	1
228	20250509	150500	21007398	901	902	902	901	71
229	20250509	150400	20943402	902	902	902	902	0
230	20250509	150300	20943402	902	902	902	902	1
231	20250509	150200	20942500	902	902	902	902	9
232	20250509	150100	20934382	902	902	902	902	0
233	20250509	150000	20934382	902	902	902	902	0
234	20250509	145900	20934382	902	902	902	902	0
235	20250509	145800	20934382	902	902	902	902	0
236	20250509	145700	20934382	902	902	902	902	0
237	20250509	145600	20934382	902	902	902	902	0
238	20250509	145500	20934382	902	902	902	902	0
239	20250509	145400	20934382	902	902	902	902	0
240	20250509	145300	20934382	902	902	902	902	0
241	20250509	145200	20934382	902	902	902	902	0
242	20250509	145100	20934382	902	902	902	902	0
243	20250509	145000	20934382	902	902	902	902	0
244	20250509	144900	20934382	902	902	902	902	0
245	20250509	144800	20934382	902	902	902	902	0
246	20250509	144700	20934382	902	902	902	902	0
247	20250509	144600	20934382	902	902	902	902	369
248	20250509	144500	20601544	901	901	901	901	0
249	20250509	144400	20601544	901	901	901	901	0
250	20250509	144300	20601544	901	901	901	901	0
251	20250509	144200	20601544	901	901	901	901	1000
252	20250509	144100	19700544	901	901	901	901	0
253	20250509	144000	19700544	901	901	901	901	0
254	20250509	143900	19700544	901	901	901	901	36
255	20250509	143800	19668108	901	901	901	901	0
256	20250509	143700	19668108	901	901	901	901	0
257	20250509	143600	19668108	901	901	901	901	0
258	20250509	143500	19668108	901	901	901	901	0
259	20250509	143400	19668108	901	901	901	901	3
260	20250509	143300	19665405	901	901	901	901	0
261	20250509	143200	19665405	901	901	901	901	0
262	20250509	143100	19665405	901	901	901	901	0
263	20250509	143000	19665405	901	901	901	901	31
264	20250509	142900	19637474	902	902	902	902	0
265	20250509	142800	19637474	902	902	902	902	0
266	20250509	142700	19637474	902	901	902	901	1509
267	20250509	142600	18277838	903	903	903	903	0
268	20250509	142500	18277838	903	903	903	903	1022
269	20250509	142400	17354972	903	903	903	903	0
270	20250509	142300	17354972	903	903	903	903	0
271	20250509	142200	17354972	903	903	903	903	0
272	20250509	142100	17354972	903	903	903	903	0
273	20250509	142000	17354972	903	903	903	903	0
274	20250509	141900	17354972	903	903	903	903	0
275	20250509	141800	17354972	903	903	903	903	0
276	20250509	141700	17354972	903	903	903	903	1
277	20250509	141600	17354069	901	901	901	901	0
278	20250509	141500	17354069	901	901	901	901	0
279	20250509	141400	17354069	901	901	901	901	0
280	20250509	141300	17354069	901	901	901	901	0
281	20250509	141200	17354069	901	901	901	901	0
282	20250509	141100	17354069	901	901	901	901	57
283	20250509	141000	17302712	903	903	903	903	0
284	20250509	140900	17302712	903	903	903	903	0
285	20250509	140800	17302712	903	903	903	903	0
286	20250509	140700	17302712	903	903	903	903	0
287	20250509	140600	17302712	903	903	903	903	0
288	20250509	140500	17302712	903	903	903	903	0
289	20250509	140400	17302712	903	903	903	903	0
290	20250509	140300	17302712	903	903	903	903	0
291	20250509	140200	17302712	903	903	903	903	0
292	20250509	140100	17302712	903	903	903	903	0
293	20250509	140000	17302712	903	903	903	903	0
294	20250509	135900	17302712	903	903	903	903	0
295	20250509	135800	17302712	903	903	903	903	0
296	20250509	135700	17302712	903	903	903	903	1
297	20250509	135600	17301809	902	902	902	902	533
298	20250509	135500	16821043	903	903	903	903	1
299	20250509	135400	16820140	901	901	901	901	0
300	20250509	135300	16820140	901	901	901	901	0
301	20250509	135200	16820140	901	901	901	901	0
302	20250509	135100	16820140	901	901	901	901	0
303	20250509	135000	16820140	901	901	901	901	0
304	20250509	134900	16820140	901	901	901	901	0
305	20250509	134800	16820140	901	901	901	901	0
306	20250509	134700	16820140	901	901	901	901	0
307	20250509	134600	16820140	901	901	901	901	0
308	20250509	134500	16820140	901	901	901	901	0
309	20250509	134400	16820140	901	901	901	901	0
310	20250509	134300	16820140	901	901	901	901	28
311	20250509	134200	16794912	903	903	903	903	0
312	20250509	134100	16794912	903	903	903	903	1
313	20250509	134000	16794009	900	900	900	900	700
314	20250509	133900	16164009	900	900	900	900	0
315	20250509	133800	16164009	900	900	900	900	191
316	20250509	133700	15992109	900	900	900	900	1526
317	20250509	133600	14618709	901	902	902	901	555
318	20250509	133500	14118162	904	904	904	904	0
319	20250509	133400	14118162	904	904	904	904	0
320	20250509	133300	14118162	904	904	904	904	0
321	20250509	133200	14118162	904	904	904	904	0
322	20250509	133100	14118162	904	904	904	904	0
323	20250509	133000	14118162	904	904	904	904	0
324	20250509	132900	14118162	904	904	904	904	0
325	20250509	132800	14118162	904	904	904	904	0
326	20250509	132700	14118162	904	904	904	904	1
327	20250509	132600	14117258	904	904	904	904	0
328	20250509	132500	14117258	904	904	904	904	0
329	20250509	132400	14117258	904	904	904	904	0
330	20250509	132300	14117258	904	904	904	904	1
331	20250509	132200	14116354	904	904	904	904	0
332	20250509	132100	14116354	904	904	904	904	0
333	20250509	132000	14116354	904	904	904	904	0
334	20250509	131900	14116354	904	904	904	904	0
335	20250509	131800	14116354	904	904	904	904	0
336	20250509	131700	14116354	904	904	904	904	0
337	20250509	131600	14116354	904	904	904	904	0
338	20250509	131500	14116354	904	904	904	904	0
339	20250509	131400	14116354	904	904	904	904	2
340	20250509	131300	14114546	902	902	902	902	0
341	20250509	131200	14114546	902	902	902	902	23
342	20250509	131100	14093800	904	904	904	904	0
343	20250509	131000	14093800	904	904	904	904	0
344	20250509	130900	14093800	904	904	904	904	0
345	20250509	130800	14093800	904	904	904	904	0
346	20250509	130700	14093800	904	904	904	904	0
347	20250509	130600	14093800	904	904	904	904	0
348	20250509	130500	14093800	904	904	904	904	0
349	20250509	130400	14093800	904	904	904	904	0
350	20250509	130300	14093800	904	904	904	904	0
351	20250509	130200	14093800	904	904	904	904	0
352	20250509	130100	14093800	904	904	904	904	0
353	20250509	130000	14093800	904	904	904	904	0
354	20250509	125900	14093800	904	904	904	904	0
355	20250509	125800	14093800	904	904	904	904	7
356	20250509	125700	14087472	904	904	904	904	0
357	20250509	125600	14087472	904	904	904	904	0
358	20250509	125500	14087472	904	903	904	903	17
359	20250509	125400	14072106	904	904	904	904	1
360	20250509	125300	14071202	904	904	904	904	0
361	20250509	125200	14071202	904	904	904	904	0
362	20250509	125100	14071202	904	904	904	904	0
363	20250509	125000	14071202	904	904	904	904	0
364	20250509	124900	14071202	904	904	904	904	0
365	20250509	124800	14071202	904	904	904	904	0
366	20250509	124700	14071202	904	904	904	904	0
367	20250509	124600	14071202	904	904	904	904	0
368	20250509	124500	14071202	904	903	904	903	1048
369	20250509	124400	13124310	903	903	903	903	4
370	20250509	124300	13120698	903	903	903	903	0
371	20250509	124200	13120698	903	903	903	903	0
372	20250509	124100	13120698	903	903	903	903	0
373	20250509	124000	13120698	903	903	903	903	0
374	20250509	123900	13120698	903	903	903	903	0
375	20250509	123800	13120698	903	903	903	903	0
376	20250509	123700	13120698	903	903	903	903	9
377	20250509	123600	13112571	903	903	903	903	0
378	20250509	123500	13112571	903	903	903	903	0
379	20250509	123400	13112571	903	903	903	903	4
380	20250509	123300	13108959	903	903	903	903	0
381	20250509	123200	13108959	903	903	903	903	0
382	20250509	123100	13108959	903	903	903	903	22
383	20250509	123000	13089093	903	903	903	903	0
384	20250509	122900	13089093	903	903	903	903	0
385	20250509	122800	13089093	903	903	903	903	20
386	20250509	122700	13071033	903	901	903	901	783
387	20250509	122600	12365474	902	902	902	902	0
388	20250509	122500	12365474	902	902	902	901	2084
389	20250509	122400	10487467	903	903	903	903	0
390	20250509	122300	10487467	903	903	903	903	0
391	20250509	122200	10487467	903	903	904	903	883
392	20250509	122100	9690089	904	904	904	904	0
393	20250509	122000	9690089	904	904	904	904	0
394	20250509	121900	9690089	904	904	904	904	0
395	20250509	121800	9690089	904	904	904	904	0
396	20250509	121700	9690089	904	904	904	904	0
397	20250509	121600	9690089	904	904	904	904	0
398	20250509	121500	9690089	904	904	904	904	0
399	20250509	121400	9690089	904	904	904	904	0
400	20250509	121300	9690089	904	904	904	904	0
401	20250509	121200	9690089	904	904	904	904	181
402	20250509	121100	9526465	906	906	906	906	0
403	20250509	121000	9526465	906	906	906	906	0
404	20250509	120900	9526465	906	906	906	906	0
405	20250509	120800	9526465	906	906	906	906	0
406	20250509	120700	9526465	906	906	906	906	0
407	20250509	120600	9526465	906	906	906	906	0
408	20250509	120500	9526465	906	906	906	906	0
409	20250509	120400	9526465	906	906	906	906	0
410	20250509	120300	9526465	906	906	906	906	0
411	20250509	120200	9526465	906	906	906	906	2
412	20250509	120100	9524653	906	906	906	906	0
413	20250509	120000	9524653	906	906	906	906	0
414	20250509	115900	9524653	906	906	906	906	1
415	20250509	115800	9523747	902	902	902	902	0
416	20250509	115700	9523747	902	902	902	902	3
417	20250509	115600	9521041	906	906	906	906	0
418	20250509	115500	9521041	906	906	906	906	112
419	20250509	115400	9419569	906	906	906	906	0
420	20250509	115300	9419569	906	906	906	906	1
421	20250509	115200	9418663	906	906	906	906	0
422	20250509	115100	9418663	906	906	906	906	0
423	20250509	115000	9418663	906	906	906	906	0
424	20250509	114900	9418663	906	906	906	906	0
425	20250509	114800	9418663	906	906	906	906	50
426	20250509	114700	9373363	906	906	906	906	0
427	20250509	114600	9373363	906	906	906	906	0
428	20250509	114500	9373363	906	906	906	906	0
429	20250509	114400	9373363	906	906	906	906	0
430	20250509	114300	9373363	906	906	906	906	0
431	20250509	114200	9373363	906	906	906	906	0
432	20250509	114100	9373363	906	906	906	906	0
433	20250509	114000	9373363	906	906	906	906	7
434	20250509	113900	9367021	906	906	906	906	0
435	20250509	113800	9367021	906	906	906	906	0
436	20250509	113700	9367021	906	906	906	906	0
437	20250509	113600	9367021	906	906	906	906	0
438	20250509	113500	9367021	906	906	906	906	0
439	20250509	113400	9367021	906	906	906	906	0
440	20250509	113300	9367021	906	906	906	906	1
441	20250509	113200	9366115	905	905	905	905	0
442	20250509	113100	9366115	905	905	905	905	0
443	20250509	113000	9366115	905	905	905	905	0
444	20250509	112900	9366115	905	905	905	902	3224
445	20250509	112800	6455511	905	905	905	905	0
446	20250509	112700	6455511	905	905	905	905	0
447	20250509	112600	6455511	905	905	905	905	0
448	20250509	112500	6455511	905	905	905	905	21
449	20250509	112400	6436506	906	906	906	906	0
450	20250509	112300	6436506	906	906	906	906	0
451	20250509	112200	6436506	906	906	906	906	0
452	20250509	112100	6436506	906	906	906	906	0
453	20250509	112000	6436506	906	906	906	906	0
454	20250509	111900	6436506	906	906	906	906	0
455	20250509	111800	6436506	906	906	906	906	0
456	20250509	111700	6436506	906	906	906	906	0
457	20250509	111600	6436506	906	906	906	906	0
458	20250509	111500	6436506	906	906	906	906	0
459	20250509	111400	6436506	906	906	906	906	103
460	20250509	111300	6343188	907	907	907	907	0
461	20250509	111200	6343188	907	907	907	907	0
462	20250509	111100	6343188	907	907	907	907	0
463	20250509	111000	6343188	907	907	907	907	0
464	20250509	110900	6343188	907	907	907	907	0
465	20250509	110800	6343188	907	907	907	907	0
466	20250509	110700	6343188	907	907	907	907	20
467	20250509	110600	6325048	908	908	908	908	0
468	20250509	110500	6325048	908	908	908	908	0
469	20250509	110400	6325048	908	908	908	908	0
470	20250509	110300	6325048	908	908	908	908	0
471	20250509	110200	6325048	908	908	908	908	0
472	20250509	110100	6325048	908	908	908	908	0
473	20250509	110000	6325048	908	908	908	908	0
474	20250509	105900	6325048	908	908	908	908	0
475	20250509	105800	6325048	908	908	908	908	1
476	20250509	105700	6324140	906	906	906	906	0
477	20250509	105600	6324140	906	906	906	906	0
478	20250509	105500	6324140	906	906	906	906	0
479	20250509	105400	6324140	906	906	906	906	0
480	20250509	105300	6324140	906	906	906	906	0
481	20250509	105200	6324140	906	906	906	906	0
482	20250509	105100	6324140	906	906	906	906	0
483	20250509	105000	6324140	906	906	906	906	0
484	20250509	104900	6324140	906	906	906	906	0
485	20250509	104800	6324140	906	906	906	906	0
486	20250509	104700	6324140	906	906	906	906	0
487	20250509	104600	6324140	906	906	906	906	8
488	20250509	104500	6316892	909	909	909	909	0
489	20250509	104400	6316892	909	909	909	909	0
490	20250509	104300	6316892	909	909	909	909	0
491	20250509	104200	6316892	909	909	909	909	0
492	20250509	104100	6316892	909	909	909	909	0
493	20250509	104000	6316892	909	909	909	909	0
494	20250509	103900	6316892	909	909	909	909	0
495	20250509	103800	6316892	909	909	909	909	0
496	20250509	103700	6316892	909	909	909	909	0
497	20250509	103600	6316892	909	909	909	909	0
498	20250509	103500	6316892	909	909	909	909	0
499	20250509	103400	6316892	909	909	909	909	0
500	20250509	103300	6316892	909	909	909	909	0
501	20250509	103200	6316892	909	909	909	909	4
502	20250509	103100	6313256	908	908	908	908	100
503	20250509	103000	6222456	909	909	909	909	0
504	20250509	102900	6222456	909	909	909	909	1
505	20250509	102800	6221547	909	909	909	909	0
506	20250509	102700	6221547	909	909	909	909	0
507	20250509	102600	6221547	909	909	909	909	0
508	20250509	102500	6221547	909	909	909	909	0
509	20250509	102400	6221547	909	909	909	909	0
510	20250509	102300	6221547	909	909	909	909	0
511	20250509	102200	6221547	909	909	909	909	0
512	20250509	102100	6221547	909	909	909	909	0
513	20250509	102000	6221547	909	909	909	909	0
514	20250509	101900	6221547	909	909	909	909	0
515	20250509	101800	6221547	909	909	909	909	0
516	20250509	101700	6221547	909	909	909	909	0
517	20250509	101600	6221547	909	909	909	909	0
518	20250509	101500	6221547	909	909	909	909	0
519	20250509	101400	6221547	909	909	909	909	0
520	20250509	101300	6221547	909	909	909	909	0
521	20250509	101200	6221547	909	909	909	909	0
522	20250509	101100	6221547	909	909	909	909	0
523	20250509	101000	6221547	909	909	909	909	0
524	20250509	100900	6221547	909	909	909	909	0
525	20250509	100800	6221547	909	909	909	909	0
526	20250509	100700	6221547	909	909	909	909	0
527	20250509	100600	6221547	909	909	909	909	0
528	20250509	100500	6221547	909	909	909	909	0
529	20250509	100400	6221547	909	909	909	909	20
530	20250509	100300	6203367	909	909	909	909	1
531	20250509	100200	6202458	909	909	909	909	0
532	20250509	100100	6202458	909	909	909	909	0
533	20250509	100000	6202458	909	909	909	909	0
534	20250509	095900	6202458	909	909	909	909	0
535	20250509	095800	6202458	909	905	909	905	1001
536	20250509	095700	5296549	905	905	905	905	0
537	20250509	095600	5296549	905	905	905	905	0
538	20250509	095500	5296549	905	905	905	905	18
539	20250509	095400	5280259	909	909	909	909	0
540	20250509	095300	5280259	909	909	909	909	0
541	20250509	095200	5280259	909	909	909	909	0
542	20250509	095100	5280259	909	909	909	909	1
543	20250509	095000	5279350	909	909	909	909	0
544	20250509	094900	5279350	909	909	909	909	0
545	20250509	094800	5279350	909	909	909	909	0
546	20250509	094700	5279350	909	909	909	909	1
547	20250509	094600	5278441	909	909	909	909	0
548	20250509	094500	5278441	909	909	909	909	0
549	20250509	094400	5278441	909	908	909	908	12
550	20250509	094300	5267543	908	908	908	908	0
551	20250509	094200	5267543	908	908	908	908	706
552	20250509	094100	4626495	908	908	908	908	0
553	20250509	094000	4626495	908	908	908	908	1
554	20250509	093900	4625587	909	909	909	909	0
555	20250509	093800	4625587	909	909	909	909	0
556	20250509	093700	4625587	909	909	909	909	0
557	20250509	093600	4625587	909	909	909	909	0
558	20250509	093500	4625587	909	909	909	909	0
559	20250509	093400	4625587	909	909	909	909	0
560	20250509	093300	4625587	909	909	909	909	0
561	20250509	093200	4625587	909	909	909	909	0
562	20250509	093100	4625587	909	909	909	909	0
563	20250509	093000	4625587	909	909	909	909	0
564	20250509	092900	4625587	909	906	909	906	996
565	20250509	092800	3723208	906	906	906	906	0
566	20250509	092700	3723208	906	906	906	906	6
567	20250509	092600	3717772	908	908	908	908	0
568	20250509	092500	3717772	908	908	908	908	0
569	20250509	092400	3717772	908	908	908	908	3000
570	20250509	092300	993772	908	908	908	908	0
571	20250509	092200	993772	908	908	908	908	3
572	20250509	092100	991048	908	908	908	908	0
573	20250509	092000	991048	908	908	908	908	0
574	20250509	091900	991048	908	908	908	908	0
575	20250509	091800	991048	908	908	908	908	0
576	20250509	091700	991048	908	908	908	908	2
577	20250509	091600	989232	908	908	908	908	1
578	20250509	091500	988324	904	904	904	904	6
579	20250509	091400	982900	908	908	908	908	0
580	20250509	091300	982900	908	908	908	908	0
581	20250509	091200	982900	908	908	908	908	0
582	20250509	091100	982900	908	908	908	908	1
583	20250509	091000	981992	904	904	904	904	0
584	20250509	090900	981992	904	904	904	904	989
585	20250509	090800	87936	908	906	908	906	89
586	20250509	090700	7272	909	909	909	909	0
587	20250509	090600	7272	909	909	909	909	0
588	20250509	090500	7272	909	909	909	909	0
589	20250509	090400	7272	909	909	909	909	0
590	20250509	090300	7272	909	909	909	909	7
591	20250509	090200	909	909	909	909	909	0
592	20250509	090100	909	909	909	909	909	0
593	20250509	090000	909	909	909	909	909	1