KissMeData/002880/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182300	136413540	925	925	925	925	2073
3	20250408	182200	136413540	925	925	925	925	0
4	20250408	182100	136413540	925	925	925	925	0
5	20250408	182000	136413540	925	925	925	925	0
6	20250408	181900	136413540	925	925	925	925	0
7	20250408	181800	136413540	925	925	925	925	0
8	20250408	181700	136413540	925	925	925	925	0
9	20250408	181600	136413540	925	925	925	925	0
10	20250408	181500	136413540	925	925	925	925	0
11	20250408	181400	136413540	925	925	925	925	0
12	20250408	181300	136413540	925	925	925	925	0
13	20250408	181200	136413540	925	925	925	925	0
14	20250408	181100	136413540	925	925	925	925	0
15	20250408	181000	136413540	925	925	925	925	0
16	20250408	180900	136413540	925	925	925	925	0
17	20250408	180800	136413540	925	925	925	925	0
18	20250408	180700	136413540	925	925	925	925	0
19	20250408	180600	136413540	925	925	925	925	0
20	20250408	180500	136413540	925	925	925	925	0
21	20250408	180400	136413540	925	925	925	925	0
22	20250408	180300	136413540	925	925	925	925	0
23	20250408	180200	136413540	925	925	925	925	0
24	20250408	180100	136413540	925	925	925	925	0
25	20250408	180000	136413540	925	925	925	925	0
26	20250408	175900	136413540	925	925	925	925	0
27	20250408	175800	136413540	925	925	925	925	0
28	20250408	175700	136413540	925	925	925	925	0
29	20250408	175600	136413540	925	925	925	925	0
30	20250408	175500	136413540	925	925	925	925	0
31	20250408	175400	136413540	925	925	925	925	0
32	20250408	175300	136413540	925	925	925	925	2073
33	20250408	175200	136413540	925	925	925	925	0
34	20250408	175100	136413540	925	925	925	925	0
35	20250408	175000	136413540	925	925	925	925	0
36	20250408	174900	136413540	925	925	925	925	0
37	20250408	174800	136413540	925	925	925	925	0
38	20250408	174700	136413540	925	925	925	925	0
39	20250408	174600	136413540	925	925	925	925	0
40	20250408	174500	136413540	925	925	925	925	0
41	20250408	174400	136413540	925	925	925	925	0
42	20250408	174300	136413540	925	925	925	925	0
43	20250408	174200	136413540	925	925	925	925	0
44	20250408	174100	136413540	925	925	925	925	0
45	20250408	174000	136413540	925	925	925	925	0
46	20250408	173900	136413540	925	925	925	925	0
47	20250408	173800	136413540	925	925	925	925	0
48	20250408	173700	136413540	925	925	925	925	0
49	20250408	173600	136413540	925	925	925	925	0
50	20250408	173500	136413540	925	925	925	925	0
51	20250408	173400	136413540	925	925	925	925	0
52	20250408	173300	136413540	925	925	925	925	0
53	20250408	173200	136413540	925	925	925	925	0
54	20250408	173100	136413540	925	925	925	925	0
55	20250408	173000	136413540	925	925	925	925	0
56	20250408	172900	136413540	925	925	925	925	0
57	20250408	172800	136413540	925	925	925	925	0
58	20250408	172700	136413540	925	925	925	925	0
59	20250408	172600	136413540	925	925	925	925	0
60	20250408	172500	136413540	925	925	925	925	0
61	20250408	172400	136413540	925	925	925	925	0
62	20250408	172300	136413540	925	925	925	925	2073
63	20250408	172200	136413540	925	925	925	925	0
64	20250408	172100	136413540	925	925	925	925	0
65	20250408	172000	136413540	925	925	925	925	0
66	20250408	171900	136413540	925	925	925	925	0
67	20250408	171800	136413540	925	925	925	925	0
68	20250408	171700	136413540	925	925	925	925	0
69	20250408	171600	136413540	925	925	925	925	0
70	20250408	171500	136413540	925	925	925	925	0
71	20250408	171400	136413540	925	925	925	925	0
72	20250408	171300	136413540	925	925	925	925	0
73	20250408	171200	136413540	925	925	925	925	0
74	20250408	171100	136413540	925	925	925	925	0
75	20250408	171000	136413540	925	925	925	925	0
76	20250408	170900	136413540	925	925	925	925	0
77	20250408	170800	136413540	925	925	925	925	0
78	20250408	170700	136413540	925	925	925	925	0
79	20250408	170600	136413540	925	925	925	925	0
80	20250408	170500	136413540	925	925	925	925	0
81	20250408	170400	136413540	925	925	925	925	0
82	20250408	170300	136413540	925	925	925	925	0
83	20250408	170200	136413540	925	925	925	925	0
84	20250408	170100	136413540	925	925	925	925	0
85	20250408	170000	136413540	925	925	925	925	0
86	20250408	165900	136413540	925	925	925	925	0
87	20250408	165800	136413540	925	925	925	925	0
88	20250408	165700	136413540	925	925	925	925	0
89	20250408	165600	136413540	925	925	925	925	0
90	20250408	165500	136413540	925	925	925	925	0
91	20250408	165400	136413540	925	925	925	925	0
92	20250408	165300	136413540	925	925	925	925	2073
93	20250408	165200	136413540	925	925	925	925	0
94	20250408	165100	136413540	925	925	925	925	0
95	20250408	165000	136413540	925	925	925	925	0
96	20250408	164900	136413540	925	925	925	925	0
97	20250408	164800	136413540	925	925	925	925	0
98	20250408	164700	136413540	925	925	925	925	0
99	20250408	164600	136413540	925	925	925	925	0
100	20250408	164500	136413540	925	925	925	925	0
101	20250408	164400	136413540	925	925	925	925	0
102	20250408	164300	136413540	925	925	925	925	0
103	20250408	164200	136413540	925	925	925	925	0
104	20250408	164100	136413540	925	925	925	925	0
105	20250408	164000	136413540	925	925	925	925	0
106	20250408	163900	136413540	925	925	925	925	0
107	20250408	163800	136413540	925	925	925	925	0
108	20250408	163700	136413540	925	925	925	925	0
109	20250408	163600	136413540	925	925	925	925	0
110	20250408	163500	136413540	925	925	925	925	0
111	20250408	163400	136413540	925	925	925	925	0
112	20250408	163300	136413540	925	925	925	925	0
113	20250408	163200	136413540	925	925	925	925	0
114	20250408	163100	136413540	925	925	925	925	0
115	20250408	163000	136413540	925	925	925	925	0
116	20250408	162900	136413540	925	925	925	925	0
117	20250408	162800	136413540	925	925	925	925	0
118	20250408	162700	136413540	925	925	925	925	0
119	20250408	162600	136413540	925	925	925	925	0
120	20250408	162500	136413540	925	925	925	925	0
121	20250408	162400	136413540	925	925	925	925	0
122	20250408	162300	136413540	925	925	925	925	2073
123	20250408	162200	136413540	925	925	925	925	0
124	20250408	162100	136413540	925	925	925	925	0
125	20250408	162000	136413540	925	925	925	925	0
126	20250408	161900	136413540	925	925	925	925	0
127	20250408	161800	136413540	925	925	925	925	0
128	20250408	161700	136413540	925	925	925	925	0
129	20250408	161600	136413540	925	925	925	925	0
130	20250408	161500	136413540	925	925	925	925	0
131	20250408	161400	136413540	925	925	925	925	0
132	20250408	161300	136413540	925	925	925	925	0
133	20250408	161200	136413540	925	925	925	925	0
134	20250408	161100	136413540	925	925	925	925	0
135	20250408	161000	136413540	925	925	925	925	0
136	20250408	160900	136413540	925	925	925	925	0
137	20250408	160800	136413540	925	925	925	925	0
138	20250408	160700	136413540	925	925	925	925	0
139	20250408	160600	136413540	925	925	925	925	0
140	20250408	160500	136413540	925	925	925	925	0
141	20250408	160400	136413540	925	925	925	925	0
142	20250408	160300	136413540	925	925	925	925	0
143	20250408	160200	136413540	925	925	925	925	0
144	20250408	160100	136413540	925	925	925	925	0
145	20250408	160000	136413540	925	925	925	925	0
146	20250408	155900	136413540	925	925	925	925	0
147	20250408	155800	136413540	925	925	925	925	0
148	20250408	155700	136413540	925	925	925	925	0
149	20250408	155600	136413540	925	925	925	925	0
150	20250408	155500	136413540	925	925	925	925	0
151	20250408	155400	136413540	925	925	925	925	0
152	20250408	155300	136413540	925	925	925	925	2073
153	20250408	155200	136413540	925	925	925	925	0
154	20250408	155100	136413540	925	925	925	925	0
155	20250408	155000	136413540	925	925	925	925	0
156	20250408	154900	136413540	925	925	925	925	0
157	20250408	154800	136413540	925	925	925	925	0
158	20250408	154700	136413540	925	925	925	925	0
159	20250408	154600	136413540	925	925	925	925	0
160	20250408	154500	136413540	925	925	925	925	0
161	20250408	154400	136413540	925	925	925	925	0
162	20250408	154300	136413540	925	925	925	925	0
163	20250408	154200	136413540	925	925	925	925	0
164	20250408	154100	136413540	925	925	925	925	0
165	20250408	154000	136413540	925	925	925	925	0
166	20250408	153900	136413540	925	925	925	925	0
167	20250408	153800	136413540	925	925	925	925	0
168	20250408	153700	136413540	925	925	925	925	0
169	20250408	153600	136413540	925	925	925	925	0
170	20250408	153500	136413540	925	925	925	925	0
171	20250408	153400	136413540	925	925	925	925	0
172	20250408	153300	136413540	925	925	925	925	0
173	20250408	153200	136413540	925	925	925	925	0
174	20250408	153100	136413540	925	925	925	925	0
175	20250408	153000	136413540	925	925	925	925	2073
176	20250408	152900	134496015	915	915	915	915	0
177	20250408	152800	134496015	915	915	915	915	0
178	20250408	152700	134496015	915	915	915	915	0
179	20250408	152600	134496015	915	915	915	915	0
180	20250408	152500	134496015	915	915	915	915	0
181	20250408	152400	134496015	915	915	915	915	0
182	20250408	152300	134496015	915	915	915	915	0
183	20250408	152200	134496015	915	915	915	915	0
184	20250408	152100	134496015	915	915	915	915	0
185	20250408	152000	134496015	915	915	915	915	0
186	20250408	151900	134496015	915	915	915	915	99
187	20250408	151800	134405430	925	921	925	921	548
188	20250408	151700	133899990	925	925	925	925	0
189	20250408	151600	133899990	925	914	925	914	5524
190	20250408	151500	128815671	914	914	914	914	48
191	20250408	151400	128771799	912	912	912	912	1150
192	20250408	151300	127722999	910	910	910	910	0
193	20250408	151200	127722999	910	910	910	910	0
194	20250408	151100	127722999	910	910	910	910	0
195	20250408	151000	127722999	910	911	911	910	750
196	20250408	150900	127040449	912	912	912	912	0
197	20250408	150800	127040449	912	911	912	911	150
198	20250408	150700	126903650	911	910	911	910	260
199	20250408	150600	126666951	910	910	910	910	150
200	20250408	150500	126530451	911	911	911	911	0
201	20250408	150400	126530451	911	911	911	911	0
202	20250408	150300	126530451	911	911	911	911	89
203	20250408	150200	126449372	909	909	909	909	1
204	20250408	150100	126448463	911	911	911	911	11
205	20250408	150000	126438442	910	911	911	910	159
206	20250408	145900	126293688	912	912	912	912	0
207	20250408	145800	126293688	912	912	912	912	627
208	20250408	145700	125721864	912	909	912	909	401
209	20250408	145600	125356754	908	908	908	908	173
210	20250408	145500	125199670	908	908	908	908	0
211	20250408	145400	125199670	908	908	908	908	0
212	20250408	145300	125199670	908	908	908	908	26
213	20250408	145200	125176062	908	908	908	908	0
214	20250408	145100	125176062	908	908	908	908	1
215	20250408	145000	125175154	905	905	905	905	0
216	20250408	144900	125175154	905	905	905	905	549
217	20250408	144800	124678309	904	904	904	904	0
218	20250408	144700	124678309	904	904	904	904	370
219	20250408	144600	124343829	904	907	907	904	1030
220	20250408	144500	123410847	909	909	909	909	0
221	20250408	144400	123410847	909	909	909	909	6
222	20250408	144300	123405393	909	909	909	909	0
223	20250408	144200	123405393	909	909	909	909	0
224	20250408	144100	123405393	909	909	909	909	0
225	20250408	144000	123405393	909	909	909	909	1
226	20250408	143900	123404484	909	909	909	909	0
227	20250408	143800	123404484	909	907	909	907	755
228	20250408	143700	122719697	906	906	906	906	100
229	20250408	143600	122629097	905	905	905	905	0
230	20250408	143500	122629097	905	905	905	905	218
231	20250408	143400	122431807	905	905	905	905	3165
232	20250408	143300	119567482	905	905	905	905	0
233	20250408	143200	119567482	905	905	905	905	0
234	20250408	143100	119567482	905	905	905	905	0
235	20250408	143000	119567482	905	905	905	905	258
236	20250408	142900	119333992	905	905	905	905	0
237	20250408	142800	119333992	905	905	905	905	0
238	20250408	142700	119333992	905	906	906	905	99
239	20250408	142600	119244350	911	911	911	911	0
240	20250408	142500	119244350	911	911	911	911	0
241	20250408	142400	119244350	911	911	911	911	0
242	20250408	142300	119244350	911	910	911	910	149
243	20250408	142200	119108753	910	910	910	910	2
244	20250408	142100	119106933	910	910	910	910	1
245	20250408	142000	119106023	910	910	910	910	0
246	20250408	141900	119106023	910	910	910	910	51
247	20250408	141800	119059613	911	911	911	911	0
248	20250408	141700	119059613	911	911	911	911	0
249	20250408	141600	119059613	911	911	911	911	0
250	20250408	141500	119059613	911	911	911	911	0
251	20250408	141400	119059613	911	911	911	911	0
252	20250408	141300	119059613	911	905	911	900	2134
253	20250408	141200	117136901	904	904	904	904	0
254	20250408	141100	117136901	904	904	904	904	0
255	20250408	141000	117136901	904	904	904	904	0
256	20250408	140900	117136901	904	905	905	904	300
257	20250408	140800	116865683	903	908	916	903	1006
258	20250408	140700	115954761	907	910	910	907	1000
259	20250408	140600	115045197	917	911	917	910	1028
260	20250408	140500	114109505	917	917	917	917	0
261	20250408	140400	114109505	917	917	917	917	0
262	20250408	140300	114109505	917	917	917	917	45
263	20250408	140200	114068240	917	917	917	910	1049
264	20250408	140100	113112779	917	917	917	912	991
265	20250408	140000	112207582	922	922	922	922	0
266	20250408	135900	112207582	922	922	922	922	0
267	20250408	135800	112207582	922	922	922	922	0
268	20250408	135700	112207582	922	921	922	921	54
269	20250408	135600	112157831	921	921	921	921	10
270	20250408	135500	112148621	921	921	921	921	3
271	20250408	135400	112145858	917	917	917	917	0
272	20250408	135300	112145858	917	917	917	917	1
273	20250408	135200	112144941	917	917	917	917	0
274	20250408	135100	112144941	917	917	917	917	0
275	20250408	135000	112144941	917	917	917	917	0
276	20250408	134900	112144941	917	917	917	917	0
277	20250408	134800	112144941	917	919	919	910	1342
278	20250408	134700	110919890	922	922	922	922	0
279	20250408	134600	110919890	922	919	922	919	201
280	20250408	134500	110734571	922	922	922	922	0
281	20250408	134400	110734571	922	922	922	922	0
282	20250408	134300	110734571	922	922	922	922	0
283	20250408	134200	110734571	922	922	922	922	0
284	20250408	134100	110734571	922	922	922	922	0
285	20250408	134000	110734571	922	922	922	922	483
286	20250408	133900	110289245	922	922	922	922	0
287	20250408	133800	110289245	922	920	922	920	96
288	20250408	133700	110200923	920	920	920	919	217
289	20250408	133600	110001345	922	922	922	922	0
290	20250408	133500	110001345	922	922	922	922	0
291	20250408	133400	110001345	922	922	922	922	50
292	20250408	133300	109955245	923	923	923	923	0
293	20250408	133200	109955245	923	923	923	923	0
294	20250408	133100	109955245	923	923	923	923	0
295	20250408	133000	109955245	923	923	923	923	0
296	20250408	132900	109955245	923	923	923	923	0
297	20250408	132800	109955245	923	923	923	923	1
298	20250408	132700	109954322	920	921	921	920	1087
299	20250408	132600	108953281	923	923	923	923	51
300	20250408	132500	108906208	923	923	923	923	2
301	20250408	132400	108904362	923	923	923	923	22
302	20250408	132300	108884056	923	923	923	923	0
303	20250408	132200	108884056	923	923	923	923	0
304	20250408	132100	108884056	923	923	923	923	0
305	20250408	132000	108884056	923	923	923	923	0
306	20250408	131900	108884056	923	923	923	923	0
307	20250408	131800	108884056	923	923	923	923	0
308	20250408	131700	108884056	923	923	923	923	0
309	20250408	131600	108884056	923	923	923	923	0
310	20250408	131500	108884056	923	923	923	923	0
311	20250408	131400	108884056	923	923	923	923	0
312	20250408	131300	108884056	923	923	923	923	0
313	20250408	131200	108884056	923	923	923	923	0
314	20250408	131100	108884056	923	923	923	923	0
315	20250408	131000	108884056	923	923	923	923	0
316	20250408	130900	108884056	923	923	923	923	0
317	20250408	130800	108884056	923	923	923	923	0
318	20250408	130700	108884056	923	923	923	923	0
319	20250408	130600	108884056	923	923	923	923	0
320	20250408	130500	108884056	923	923	923	923	633
321	20250408	130400	108299797	923	923	923	923	0
322	20250408	130300	108299797	923	923	923	923	0
323	20250408	130200	108299797	923	923	923	923	0
324	20250408	130100	108299797	923	923	923	923	1
325	20250408	130000	108298874	923	923	923	923	0
326	20250408	125900	108298874	923	923	923	923	0
327	20250408	125800	108298874	923	923	923	923	0
328	20250408	125700	108298874	923	919	923	919	55
329	20250408	125600	108248113	919	919	919	919	0
330	20250408	125500	108248113	919	919	919	919	0
331	20250408	125400	108248113	919	919	919	919	0
332	20250408	125300	108248113	919	919	919	919	0
333	20250408	125200	108248113	919	919	919	919	0
334	20250408	125100	108248113	919	919	919	919	0
335	20250408	125000	108248113	919	919	919	919	1
336	20250408	124900	108247194	919	919	919	919	0
337	20250408	124800	108247194	919	919	919	919	0
338	20250408	124700	108247194	919	919	919	919	0
339	20250408	124600	108247194	919	919	919	919	0
340	20250408	124500	108247194	919	919	919	919	0
341	20250408	124400	108247194	919	919	919	919	0
342	20250408	124300	108247194	919	919	919	919	0
343	20250408	124200	108247194	919	919	919	919	0
344	20250408	124100	108247194	919	919	919	919	0
345	20250408	124000	108247194	919	919	919	919	0
346	20250408	123900	108247194	919	919	919	919	0
347	20250408	123800	108247194	919	919	919	919	95
348	20250408	123700	108159889	919	919	919	919	10
349	20250408	123600	108150699	919	919	919	918	250
350	20250408	123500	107920959	919	919	919	919	0
351	20250408	123400	107920959	919	919	919	919	0
352	20250408	123300	107920959	919	919	919	919	0
353	20250408	123200	107920959	919	920	920	919	3759
354	20250408	123100	104464270	920	920	920	920	0
355	20250408	123000	104464270	920	922	922	920	585
356	20250408	122900	103925565	922	922	922	922	2178
357	20250408	122800	101917449	923	923	923	923	0
358	20250408	122700	101917449	923	923	923	923	15
359	20250408	122600	101903604	923	923	923	923	0
360	20250408	122500	101903604	923	923	923	923	0
361	20250408	122400	101903604	923	923	923	923	0
362	20250408	122300	101903604	923	923	923	923	0
363	20250408	122200	101903604	923	923	923	923	1
364	20250408	122100	101902681	922	922	922	922	0
365	20250408	122000	101902681	922	922	922	922	0
366	20250408	121900	101902681	922	922	922	922	0
367	20250408	121800	101902681	922	922	922	922	0
368	20250408	121700	101902681	922	922	922	922	71
369	20250408	121600	101837219	922	924	924	922	3590
370	20250408	121500	98525660	925	925	925	925	1
371	20250408	121400	98524735	924	924	924	924	0
372	20250408	121300	98524735	924	924	924	924	1
373	20250408	121200	98523811	924	924	924	924	434
374	20250408	121100	98122795	924	924	924	924	0
375	20250408	121000	98122795	924	924	924	924	0
376	20250408	120900	98122795	924	924	924	924	190
377	20250408	120800	97947235	924	924	924	924	0
378	20250408	120700	97947235	924	924	924	924	3
379	20250408	120600	97944463	925	925	925	925	0
380	20250408	120500	97944463	925	925	925	925	0
381	20250408	120400	97944463	925	923	925	923	1001
382	20250408	120300	97018540	923	923	923	923	0
383	20250408	120200	97018540	923	925	925	923	908
384	20250408	120100	96179557	928	928	928	928	0
385	20250408	120000	96179557	928	928	928	928	1
386	20250408	115900	96178629	928	928	928	928	0
387	20250408	115800	96178629	928	928	928	928	0
388	20250408	115700	96178629	928	928	928	928	500
389	20250408	115600	95714629	928	928	928	928	0
390	20250408	115500	95714629	928	928	928	928	0
391	20250408	115400	95714629	928	928	928	928	0
392	20250408	115300	95714629	928	928	928	928	1
393	20250408	115200	95713701	928	928	928	928	3
394	20250408	115100	95710917	928	928	928	928	0
395	20250408	115000	95710917	928	928	928	928	0
396	20250408	114900	95710917	928	928	928	928	0
397	20250408	114800	95710917	928	928	928	928	1
398	20250408	114700	95709989	924	925	925	924	1400
399	20250408	114600	94416340	928	928	928	928	0
400	20250408	114500	94416340	928	928	928	928	0
401	20250408	114400	94416340	928	928	928	928	0
402	20250408	114300	94416340	928	928	928	928	1
403	20250408	114200	94415412	928	928	928	928	16
404	20250408	114100	94400564	925	925	925	925	0
405	20250408	114000	94400564	925	925	925	925	0
406	20250408	113900	94400564	925	925	925	925	0
407	20250408	113800	94400564	925	925	925	925	1
408	20250408	113700	94399639	929	929	929	929	0
409	20250408	113600	94399639	929	929	929	929	0
410	20250408	113500	94399639	929	929	929	929	0
411	20250408	113400	94399639	929	929	929	929	0
412	20250408	113300	94399639	929	929	929	929	0
413	20250408	113200	94399639	929	929	929	929	0
414	20250408	113100	94399639	929	929	929	929	0
415	20250408	113000	94399639	929	929	929	929	0
416	20250408	112900	94399639	929	929	929	929	0
417	20250408	112800	94399639	929	929	929	929	0
418	20250408	112700	94399639	929	929	929	929	400
419	20250408	112600	94028039	929	928	929	928	124
420	20250408	112500	93912866	923	923	923	923	0
421	20250408	112400	93912866	923	923	923	923	0
422	20250408	112300	93912866	923	923	923	923	0
423	20250408	112200	93912866	923	924	924	923	878
424	20250408	112100	93102372	923	923	923	923	0
425	20250408	112000	93102372	923	925	925	923	218
426	20250408	111900	92900913	925	925	925	925	1
427	20250408	111800	92899988	928	928	928	928	0
428	20250408	111700	92899988	928	928	928	928	0
429	20250408	111600	92899988	928	928	928	928	0
430	20250408	111500	92899988	928	928	928	928	0
431	20250408	111400	92899988	928	928	928	928	0
432	20250408	111300	92899988	928	928	928	928	0
433	20250408	111200	92899988	928	928	928	928	0
434	20250408	111100	92899988	928	928	928	928	0
435	20250408	111000	92899988	928	928	928	928	0
436	20250408	110900	92899988	928	928	928	928	0
437	20250408	110800	92899988	928	928	928	928	11
438	20250408	110700	92889780	928	928	928	928	533
439	20250408	110600	92395156	929	929	929	929	0
440	20250408	110500	92395156	929	929	929	929	0
441	20250408	110400	92395156	929	929	929	929	280
442	20250408	110300	92135036	933	933	933	933	0
443	20250408	110200	92135036	933	933	933	933	0
444	20250408	110100	92135036	933	933	933	933	0
445	20250408	110000	92135036	933	933	933	933	2
446	20250408	105900	92133170	933	933	933	933	0
447	20250408	105800	92133170	933	933	933	933	5
448	20250408	105700	92128505	934	934	934	934	0
449	20250408	105600	92128505	934	934	934	934	0
450	20250408	105500	92128505	934	934	934	934	0
451	20250408	105400	92128505	934	934	934	934	0
452	20250408	105300	92128505	934	934	934	934	0
453	20250408	105200	92128505	934	934	934	934	0
454	20250408	105100	92128505	934	934	934	934	0
455	20250408	105000	92128505	934	934	934	934	0
456	20250408	104900	92128505	934	934	934	934	0
457	20250408	104800	92128505	934	934	934	934	0
458	20250408	104700	92128505	934	934	934	934	0
459	20250408	104600	92128505	934	933	934	926	1301
460	20250408	104500	90921671	926	926	926	926	0
461	20250408	104400	90921671	926	923	926	923	835
462	20250408	104300	90148467	921	921	921	921	0
463	20250408	104200	90148467	921	921	921	921	12
464	20250408	104100	90137415	923	921	923	921	180
465	20250408	104000	89971633	920	921	921	920	21
466	20250408	103900	89952312	921	921	921	921	1
467	20250408	103800	89951391	921	921	921	921	40
468	20250408	103700	89914551	921	921	921	921	59
469	20250408	103600	89860212	921	926	926	921	321
470	20250408	103500	89564516	920	920	920	920	1647
471	20250408	103400	88049276	920	925	925	920	3045
472	20250408	103300	85243538	925	925	925	925	0
473	20250408	103200	85243538	925	925	925	925	1213
474	20250408	103100	84121513	926	927	927	926	2156
475	20250408	103000	82124988	934	934	934	934	0
476	20250408	102900	82124988	934	927	934	927	384
477	20250408	102800	81768943	934	934	934	934	0
478	20250408	102700	81768943	934	934	934	927	3
479	20250408	102600	81766148	928	928	928	928	0
480	20250408	102500	81766148	928	928	928	928	2880
481	20250408	102400	79093508	928	930	930	928	120
482	20250408	102300	78982076	934	933	934	933	300
483	20250408	102200	78702076	934	934	934	934	0
484	20250408	102100	78702076	934	934	934	934	0
485	20250408	102000	78702076	934	934	934	934	0
486	20250408	101900	78702076	934	934	934	934	1
487	20250408	101800	78701142	925	925	925	925	0
488	20250408	101700	78701142	925	929	929	925	96
489	20250408	101600	78611971	929	934	934	929	279
490	20250408	101500	78351855	934	934	934	934	0
491	20250408	101400	78351855	934	935	935	934	175
492	20250408	101300	78188247	935	940	940	935	595
493	20250408	101200	77631308	941	941	941	941	0
494	20250408	101100	77631308	941	941	941	941	0
495	20250408	101000	77631308	941	941	941	941	97
496	20250408	100900	77540031	941	939	941	939	612
497	20250408	100800	76964146	939	939	939	939	0
498	20250408	100700	76964146	939	939	939	939	139
499	20250408	100600	76833625	940	940	940	940	0
500	20250408	100500	76833625	940	940	940	940	0
501	20250408	100400	76833625	940	935	940	935	701
502	20250408	100300	76178185	940	940	940	940	5
503	20250408	100200	76173485	935	935	935	935	0
504	20250408	100100	76173485	935	936	936	935	2094
505	20250408	100000	74214844	944	944	944	944	0
506	20250408	095900	74214844	944	943	944	943	11
507	20250408	095800	74204465	944	944	944	944	0
508	20250408	095700	74204465	944	944	944	944	0
509	20250408	095600	74204465	944	944	944	944	10
510	20250408	095500	74195025	936	944	944	936	590
511	20250408	095400	73642745	944	944	944	936	340
512	20250408	095300	73324401	944	944	944	944	0
513	20250408	095200	73324401	944	944	944	944	0
514	20250408	095100	73324401	944	938	944	937	544
515	20250408	095000	72814653	938	945	945	938	1898
516	20250408	094900	71026824	945	949	949	945	1911
517	20250408	094800	69220525	949	949	949	942	1192
518	20250408	094700	68089325	950	943	950	938	5513
519	20250408	094600	62867111	936	936	936	936	1750
520	20250408	094500	61229111	935	943	945	935	4564
521	20250408	094400	56938341	940	936	942	935	4351
522	20250408	094300	52856418	936	936	936	936	2142
523	20250408	094200	50851506	936	925	936	925	26067
524	20250408	094100	26594317	924	924	924	924	280
525	20250408	094000	26335597	924	923	924	923	431
526	20250408	093900	25937515	924	921	924	921	1144
527	20250408	093800	24881892	921	912	922	912	2375
528	20250408	093700	22695188	921	921	921	921	1
529	20250408	093600	22694267	921	921	921	912	4
530	20250408	093500	22690592	912	912	912	912	45
531	20250408	093400	22649552	917	917	917	917	0
532	20250408	093300	22649552	917	916	917	916	2011
533	20250408	093200	20805585	917	917	917	917	0
534	20250408	093100	20805585	917	917	917	917	1
535	20250408	093000	20804668	917	917	917	917	0
536	20250408	092900	20804668	917	910	917	908	63
537	20250408	092800	20747355	917	916	917	916	606
538	20250408	092700	20192254	916	916	916	916	4
539	20250408	092600	20188590	911	911	911	911	0
540	20250408	092500	20188590	911	907	911	906	5072
541	20250408	092400	15588876	911	911	911	911	0
542	20250408	092300	15588876	911	911	911	911	10
543	20250408	092200	15579766	911	911	911	911	0
544	20250408	092100	15579766	911	911	911	911	0
545	20250408	092000	15579766	911	906	911	906	122
546	20250408	091900	15469224	906	906	906	906	1500
547	20250408	091800	14110224	911	911	911	911	165
548	20250408	091700	13959909	912	912	912	912	4
549	20250408	091600	13956261	913	913	913	913	0
550	20250408	091500	13956261	913	913	913	913	150
551	20250408	091400	13819311	913	913	913	913	11
552	20250408	091300	13809268	905	905	905	905	0
553	20250408	091200	13809268	905	910	910	905	1000
554	20250408	091100	12903637	916	916	916	916	327
555	20250408	091000	12604105	925	925	925	925	1
556	20250408	090900	12603180	906	926	926	906	1008
557	20250408	090800	11687047	927	927	927	927	10
558	20250408	090700	11677777	927	915	927	915	100
559	20250408	090600	11585917	905	905	905	905	3570
560	20250408	090500	8355067	905	905	927	905	136
561	20250408	090400	8231921	905	927	927	905	162
562	20250408	090300	8084189	927	927	927	926	1450
563	20250408	090200	6740855	894	894	894	894	842
564	20250408	090100	5988107	930	899	930	899	344
565	20250408	090000	5670324	891	891	891	891	6364