KissMeData/002880/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182300	37508527	964	964	964	964	57
3	20250512	182200	37508527	964	964	964	964	0
4	20250512	182100	37508527	964	964	964	964	0
5	20250512	182000	37508527	964	964	964	964	0
6	20250512	181900	37508527	964	964	964	964	0
7	20250512	181800	37508527	964	964	964	964	0
8	20250512	181700	37508527	964	964	964	964	0
9	20250512	181600	37508527	964	964	964	964	0
10	20250512	181500	37508527	964	964	964	964	0
11	20250512	181400	37508527	964	964	964	964	0
12	20250512	181300	37508527	964	964	964	964	0
13	20250512	181200	37508527	964	964	964	964	0
14	20250512	181100	37508527	964	964	964	964	0
15	20250512	181000	37508527	964	964	964	964	0
16	20250512	180900	37508527	964	964	964	964	0
17	20250512	180800	37508527	964	964	964	964	0
18	20250512	180700	37508527	964	964	964	964	0
19	20250512	180600	37508527	964	964	964	964	0
20	20250512	180500	37508527	964	964	964	964	0
21	20250512	180400	37508527	964	964	964	964	0
22	20250512	180300	37508527	964	964	964	964	0
23	20250512	180200	37508527	964	964	964	964	0
24	20250512	180100	37508527	964	964	964	964	0
25	20250512	180000	37508527	964	964	964	964	0
26	20250512	175900	37508527	964	964	964	964	0
27	20250512	175800	37508527	964	964	964	964	0
28	20250512	175700	37508527	964	964	964	964	0
29	20250512	175600	37508527	964	964	964	964	0
30	20250512	175500	37508527	964	964	964	964	0
31	20250512	175400	37508527	964	964	964	964	0
32	20250512	175300	37508527	964	964	964	964	57
33	20250512	175200	37508527	964	964	964	964	0
34	20250512	175100	37508527	964	964	964	964	0
35	20250512	175000	37508527	964	964	964	964	0
36	20250512	174900	37508527	964	964	964	964	0
37	20250512	174800	37508527	964	964	964	964	0
38	20250512	174700	37508527	964	964	964	964	0
39	20250512	174600	37508527	964	964	964	964	0
40	20250512	174500	37508527	964	964	964	964	0
41	20250512	174400	37508527	964	964	964	964	0
42	20250512	174300	37508527	964	964	964	964	0
43	20250512	174200	37508527	964	964	964	964	0
44	20250512	174100	37508527	964	964	964	964	0
45	20250512	174000	37508527	964	964	964	964	0
46	20250512	173900	37508527	964	964	964	964	0
47	20250512	173800	37508527	964	964	964	964	0
48	20250512	173700	37508527	964	964	964	964	0
49	20250512	173600	37508527	964	964	964	964	0
50	20250512	173500	37508527	964	964	964	964	0
51	20250512	173400	37508527	964	964	964	964	0
52	20250512	173300	37508527	964	964	964	964	0
53	20250512	173200	37508527	964	964	964	964	0
54	20250512	173100	37508527	964	964	964	964	0
55	20250512	173000	37508527	964	964	964	964	0
56	20250512	172900	37508527	964	964	964	964	0
57	20250512	172800	37508527	964	964	964	964	0
58	20250512	172700	37508527	964	964	964	964	0
59	20250512	172600	37508527	964	964	964	964	0
60	20250512	172500	37508527	964	964	964	964	0
61	20250512	172400	37508527	964	964	964	964	0
62	20250512	172300	37508527	964	964	964	964	57
63	20250512	172200	37508527	964	964	964	964	0
64	20250512	172100	37508527	964	964	964	964	0
65	20250512	172000	37508527	964	964	964	964	0
66	20250512	171900	37508527	964	964	964	964	0
67	20250512	171800	37508527	964	964	964	964	0
68	20250512	171700	37508527	964	964	964	964	0
69	20250512	171600	37508527	964	964	964	964	0
70	20250512	171500	37508527	964	964	964	964	0
71	20250512	171400	37508527	964	964	964	964	0
72	20250512	171300	37508527	964	964	964	964	0
73	20250512	171200	37508527	964	964	964	964	0
74	20250512	171100	37508527	964	964	964	964	0
75	20250512	171000	37508527	964	964	964	964	0
76	20250512	170900	37508527	964	964	964	964	0
77	20250512	170800	37508527	964	964	964	964	0
78	20250512	170700	37508527	964	964	964	964	0
79	20250512	170600	37508527	964	964	964	964	0
80	20250512	170500	37508527	964	964	964	964	0
81	20250512	170400	37508527	964	964	964	964	0
82	20250512	170300	37508527	964	964	964	964	0
83	20250512	170200	37508527	964	964	964	964	0
84	20250512	170100	37508527	964	964	964	964	0
85	20250512	170000	37508527	964	964	964	964	0
86	20250512	165900	37508527	964	964	964	964	0
87	20250512	165800	37508527	964	964	964	964	0
88	20250512	165700	37508527	964	964	964	964	0
89	20250512	165600	37508527	964	964	964	964	0
90	20250512	165500	37508527	964	964	964	964	0
91	20250512	165400	37508527	964	964	964	964	0
92	20250512	165300	37508527	964	964	964	964	57
93	20250512	165200	37508527	964	964	964	964	0
94	20250512	165100	37508527	964	964	964	964	0
95	20250512	165000	37508527	964	964	964	964	0
96	20250512	164900	37508527	964	964	964	964	0
97	20250512	164800	37508527	964	964	964	964	0
98	20250512	164700	37508527	964	964	964	964	0
99	20250512	164600	37508527	964	964	964	964	0
100	20250512	164500	37508527	964	964	964	964	0
101	20250512	164400	37508527	964	964	964	964	0
102	20250512	164300	37508527	964	964	964	964	0
103	20250512	164200	37508527	964	964	964	964	0
104	20250512	164100	37508527	964	964	964	964	0
105	20250512	164000	37508527	964	964	964	964	0
106	20250512	163900	37508527	964	964	964	964	0
107	20250512	163800	37508527	964	964	964	964	0
108	20250512	163700	37508527	964	964	964	964	0
109	20250512	163600	37508527	964	964	964	964	0
110	20250512	163500	37508527	964	964	964	964	0
111	20250512	163400	37508527	964	964	964	964	0
112	20250512	163300	37508527	964	964	964	964	0
113	20250512	163200	37508527	964	964	964	964	0
114	20250512	163100	37508527	964	964	964	964	0
115	20250512	163000	37508527	964	964	964	964	0
116	20250512	162900	37508527	964	964	964	964	0
117	20250512	162800	37508527	964	964	964	964	0
118	20250512	162700	37508527	964	964	964	964	0
119	20250512	162600	37508527	964	964	964	964	0
120	20250512	162500	37508527	964	964	964	964	0
121	20250512	162400	37508527	964	964	964	964	0
122	20250512	162300	37508527	964	964	964	964	57
123	20250512	162200	37508527	964	964	964	964	0
124	20250512	162100	37508527	964	964	964	964	0
125	20250512	162000	37508527	964	964	964	964	0
126	20250512	161900	37508527	964	964	964	964	0
127	20250512	161800	37508527	964	964	964	964	0
128	20250512	161700	37508527	964	964	964	964	0
129	20250512	161600	37508527	964	964	964	964	0
130	20250512	161500	37508527	964	964	964	964	0
131	20250512	161400	37508527	964	964	964	964	0
132	20250512	161300	37508527	964	964	964	964	0
133	20250512	161200	37508527	964	964	964	964	0
134	20250512	161100	37508527	964	964	964	964	0
135	20250512	161000	37508527	964	964	964	964	0
136	20250512	160900	37508527	964	964	964	964	0
137	20250512	160800	37508527	964	964	964	964	0
138	20250512	160700	37508527	964	964	964	964	0
139	20250512	160600	37508527	964	964	964	964	0
140	20250512	160500	37508527	964	964	964	964	0
141	20250512	160400	37508527	964	964	964	964	0
142	20250512	160300	37508527	964	964	964	964	0
143	20250512	160200	37508527	964	964	964	964	0
144	20250512	160100	37508527	964	964	964	964	0
145	20250512	160000	37508527	964	964	964	964	0
146	20250512	155900	37508527	964	964	964	964	0
147	20250512	155800	37508527	964	964	964	964	0
148	20250512	155700	37508527	964	964	964	964	0
149	20250512	155600	37508527	964	964	964	964	0
150	20250512	155500	37508527	964	964	964	964	0
151	20250512	155400	37508527	964	964	964	964	0
152	20250512	155300	37508527	964	964	964	964	57
153	20250512	155200	37508527	964	964	964	964	0
154	20250512	155100	37508527	964	964	964	964	0
155	20250512	155000	37508527	964	964	964	964	0
156	20250512	154900	37508527	964	964	964	964	0
157	20250512	154800	37508527	964	964	964	964	0
158	20250512	154700	37508527	964	964	964	964	0
159	20250512	154600	37508527	964	964	964	964	0
160	20250512	154500	37508527	964	964	964	964	0
161	20250512	154400	37508527	964	964	964	964	0
162	20250512	154300	37508527	964	964	964	964	0
163	20250512	154200	37508527	964	964	964	964	0
164	20250512	154100	37508527	964	964	964	964	0
165	20250512	154000	37508527	964	964	964	964	0
166	20250512	153900	37508527	964	964	964	964	0
167	20250512	153800	37508527	964	964	964	964	0
168	20250512	153700	37508527	964	964	964	964	0
169	20250512	153600	37508527	964	964	964	964	0
170	20250512	153500	37508527	964	964	964	964	0
171	20250512	153400	37508527	964	964	964	964	0
172	20250512	153300	37508527	964	964	964	964	0
173	20250512	153200	37508527	964	964	964	964	0
174	20250512	153100	37508527	964	964	964	964	0
175	20250512	153000	37508527	964	964	964	964	57
176	20250512	152900	37453579	970	970	970	970	0
177	20250512	152800	37453579	970	970	970	970	0
178	20250512	152700	37453579	970	970	970	970	0
179	20250512	152600	37453579	970	970	970	970	0
180	20250512	152500	37453579	970	970	970	970	0
181	20250512	152400	37453579	970	970	970	970	0
182	20250512	152300	37453579	970	970	970	970	0
183	20250512	152200	37453579	970	970	970	970	0
184	20250512	152100	37453579	970	970	970	970	0
185	20250512	152000	37453579	970	970	970	970	0
186	20250512	151900	37453579	970	970	970	970	0
187	20250512	151800	37453579	970	970	970	970	0
188	20250512	151700	37453579	970	970	970	970	10
189	20250512	151600	37443879	971	971	971	971	0
190	20250512	151500	37443879	971	971	971	971	0
191	20250512	151400	37443879	971	971	971	971	0
192	20250512	151300	37443879	971	971	971	971	3
193	20250512	151200	37440966	970	970	970	970	550
194	20250512	151100	36907466	970	970	970	970	0
195	20250512	151000	36907466	970	970	970	970	0
196	20250512	150900	36907466	970	970	970	970	0
197	20250512	150800	36907466	970	970	970	970	0
198	20250512	150700	36907466	970	970	970	970	0
199	20250512	150600	36907466	970	970	970	970	0
200	20250512	150500	36907466	970	970	970	970	10
201	20250512	150400	36897766	971	971	971	971	16
202	20250512	150300	36882230	971	971	971	970	36
203	20250512	150200	36847275	971	971	971	971	3
204	20250512	150100	36844362	972	971	972	971	11
205	20250512	150000	36833678	971	971	971	971	0
206	20250512	145900	36833678	971	971	971	971	0
207	20250512	145800	36833678	971	971	971	971	0
208	20250512	145700	36833678	971	971	971	971	0
209	20250512	145600	36833678	971	971	971	971	1
210	20250512	145500	36832707	964	964	964	964	0
211	20250512	145400	36832707	964	966	966	964	2311
212	20250512	145300	34602992	971	971	971	971	0
213	20250512	145200	34602992	971	969	971	969	2638
214	20250512	145100	32046261	968	968	968	968	0
215	20250512	145000	32046261	968	968	968	968	796
216	20250512	144900	31275733	968	968	968	968	0
217	20250512	144800	31275733	968	968	968	968	1
218	20250512	144700	31274765	968	966	968	966	7122
219	20250512	144600	24388498	966	966	966	966	0
220	20250512	144500	24388498	966	966	966	966	0
221	20250512	144400	24388498	966	966	966	966	3
222	20250512	144300	24385600	966	966	966	966	63
223	20250512	144200	24324742	966	966	966	966	0
224	20250512	144100	24324742	966	966	966	966	1
225	20250512	144000	24323776	965	965	965	965	0
226	20250512	143900	24323776	965	965	965	965	1
227	20250512	143800	24322811	966	966	966	966	0
228	20250512	143700	24322811	966	966	966	966	0
229	20250512	143600	24322811	966	966	966	966	1
230	20250512	143500	24321845	966	966	966	966	7
231	20250512	143400	24315083	966	966	966	966	0
232	20250512	143300	24315083	966	966	966	966	0
233	20250512	143200	24315083	966	966	966	966	0
234	20250512	143100	24315083	966	966	966	966	0
235	20250512	143000	24315083	966	966	966	966	0
236	20250512	142900	24315083	966	966	966	966	0
237	20250512	142800	24315083	966	966	966	966	0
238	20250512	142700	24315083	966	966	966	966	5
239	20250512	142600	24310253	966	966	966	966	0
240	20250512	142500	24310253	966	966	966	966	0
241	20250512	142400	24310253	966	966	966	966	3
242	20250512	142300	24307355	966	966	966	966	0
243	20250512	142200	24307355	966	966	966	966	0
244	20250512	142100	24307355	966	966	966	966	0
245	20250512	142000	24307355	966	966	966	966	0
246	20250512	141900	24307355	966	966	966	966	0
247	20250512	141800	24307355	966	966	966	966	0
248	20250512	141700	24307355	966	966	966	966	0
249	20250512	141600	24307355	966	966	966	966	2
250	20250512	141500	24305423	963	963	963	963	0
251	20250512	141400	24305423	963	963	963	963	0
252	20250512	141300	24305423	963	963	963	963	0
253	20250512	141200	24305423	963	963	963	963	0
254	20250512	141100	24305423	963	963	963	963	0
255	20250512	141000	24305423	963	963	963	963	27
256	20250512	140900	24279422	966	966	966	966	0
257	20250512	140800	24279422	966	966	966	966	3
258	20250512	140700	24276524	967	967	967	967	0
259	20250512	140600	24276524	967	967	967	967	0
260	20250512	140500	24276524	967	967	967	967	0
261	20250512	140400	24276524	967	967	967	967	0
262	20250512	140300	24276524	967	967	967	967	0
263	20250512	140200	24276524	967	967	967	967	0
264	20250512	140100	24276524	967	967	967	967	0
265	20250512	140000	24276524	967	967	967	967	0
266	20250512	135900	24276524	967	967	967	967	0
267	20250512	135800	24276524	967	967	967	967	11
268	20250512	135700	24265887	967	967	967	967	0
269	20250512	135600	24265887	967	967	967	967	0
270	20250512	135500	24265887	967	967	967	967	0
271	20250512	135400	24265887	967	967	967	967	13
272	20250512	135300	24253316	967	967	967	967	6
273	20250512	135200	24247514	967	967	967	967	12
274	20250512	135100	24235910	967	967	967	967	0
275	20250512	135000	24235910	967	967	967	967	0
276	20250512	134900	24235910	967	967	967	967	0
277	20250512	134800	24235910	967	964	967	962	175
278	20250512	134700	24067409	963	963	963	963	0
279	20250512	134600	24067409	963	963	963	963	0
280	20250512	134500	24067409	963	963	963	963	0
281	20250512	134400	24067409	963	963	963	963	0
282	20250512	134300	24067409	963	963	963	963	0
283	20250512	134200	24067409	963	964	964	963	374
284	20250512	134100	23707241	967	967	967	967	1
285	20250512	134000	23706274	963	963	963	963	100
286	20250512	133900	23609974	967	967	967	967	0
287	20250512	133800	23609974	967	967	967	967	3
288	20250512	133700	23607073	962	962	962	962	0
289	20250512	133600	23607073	962	962	962	962	0
290	20250512	133500	23607073	962	962	962	962	0
291	20250512	133400	23607073	962	962	962	962	0
292	20250512	133300	23607073	962	962	962	962	0
293	20250512	133200	23607073	962	962	962	962	200
294	20250512	133100	23414673	967	967	967	967	0
295	20250512	133000	23414673	967	967	967	967	0
296	20250512	132900	23414673	967	967	967	967	1
297	20250512	132800	23413706	962	962	962	962	0
298	20250512	132700	23413706	962	964	964	962	10
299	20250512	132600	23404074	967	967	967	967	0
300	20250512	132500	23404074	967	967	967	967	0
301	20250512	132400	23404074	967	967	967	967	0
302	20250512	132300	23404074	967	967	967	967	0
303	20250512	132200	23404074	967	967	967	967	7
304	20250512	132100	23397305	967	967	967	967	30
305	20250512	132000	23368295	967	967	967	967	0
306	20250512	131900	23368295	967	967	967	967	0
307	20250512	131800	23368295	967	967	967	967	0
308	20250512	131700	23368295	967	967	967	967	0
309	20250512	131600	23368295	967	967	967	967	0
310	20250512	131500	23368295	967	967	967	967	6
311	20250512	131400	23362493	967	967	967	967	0
312	20250512	131300	23362493	967	967	967	967	5
313	20250512	131200	23357658	967	967	967	967	0
314	20250512	131100	23357658	967	967	967	967	6
315	20250512	131000	23351856	967	967	967	967	0
316	20250512	130900	23351856	967	967	967	967	3
317	20250512	130800	23348955	967	967	967	967	0
318	20250512	130700	23348955	967	967	967	967	0
319	20250512	130600	23348955	967	967	967	967	0
320	20250512	130500	23348955	967	967	967	967	0
321	20250512	130400	23348955	967	967	967	967	0
322	20250512	130300	23348955	967	967	967	967	103
323	20250512	130200	23249354	967	966	967	966	45
324	20250512	130100	23205862	966	966	966	966	27
325	20250512	130000	23179780	967	967	967	967	100
326	20250512	125900	23083080	967	966	967	966	48
327	20250512	125800	23036704	966	966	966	966	10
328	20250512	125700	23027044	967	967	967	967	0
329	20250512	125600	23027044	967	967	967	967	0
330	20250512	125500	23027044	967	967	967	967	0
331	20250512	125400	23027044	967	962	967	962	27
332	20250512	125300	23001065	962	967	967	962	20
333	20250512	125200	22981795	967	967	967	967	5
334	20250512	125100	22976960	966	966	966	966	0
335	20250512	125000	22976960	966	966	966	966	12
336	20250512	124900	22965368	966	966	966	966	9
337	20250512	124800	22956674	966	966	966	966	0
338	20250512	124700	22956674	966	966	966	966	0
339	20250512	124600	22956674	966	966	966	966	0
340	20250512	124500	22956674	966	966	966	966	0
341	20250512	124400	22956674	966	966	966	966	0
342	20250512	124300	22956674	966	966	966	966	0
343	20250512	124200	22956674	966	966	966	966	0
344	20250512	124100	22956674	966	966	966	966	0
345	20250512	124000	22956674	966	966	966	966	0
346	20250512	123900	22956674	966	966	966	966	0
347	20250512	123800	22956674	966	966	966	966	3
348	20250512	123700	22953776	966	966	966	966	0
349	20250512	123600	22953776	966	966	966	966	0
350	20250512	123500	22953776	966	966	966	966	0
351	20250512	123400	22953776	966	966	966	966	0
352	20250512	123300	22953776	966	966	966	966	5
353	20250512	123200	22948946	966	966	966	966	20
354	20250512	123100	22929626	966	966	966	966	0
355	20250512	123000	22929626	966	966	966	966	0
356	20250512	122900	22929626	966	966	966	966	0
357	20250512	122800	22929626	966	966	966	966	25
358	20250512	122700	22905476	966	966	966	966	0
359	20250512	122600	22905476	966	966	966	966	0
360	20250512	122500	22905476	966	966	966	966	18
361	20250512	122400	22888088	966	966	966	966	0
362	20250512	122300	22888088	966	966	966	966	0
363	20250512	122200	22888088	966	966	966	966	0
364	20250512	122100	22888088	966	966	966	966	0
365	20250512	122000	22888088	966	966	966	966	0
366	20250512	121900	22888088	966	966	966	966	0
367	20250512	121800	22888088	966	966	966	966	1
368	20250512	121700	22887122	966	966	966	966	0
369	20250512	121600	22887122	966	966	966	966	0
370	20250512	121500	22887122	966	966	966	966	0
371	20250512	121400	22887122	966	965	966	962	1407
372	20250512	121300	21532808	966	966	966	966	0
373	20250512	121200	21532808	966	966	966	966	0
374	20250512	121100	21532808	966	966	966	966	0
375	20250512	121000	21532808	966	966	966	966	0
376	20250512	120900	21532808	966	966	966	966	0
377	20250512	120800	21532808	966	966	966	966	402
378	20250512	120700	21144476	966	966	966	966	0
379	20250512	120600	21144476	966	966	966	966	0
380	20250512	120500	21144476	966	966	966	966	0
381	20250512	120400	21144476	966	966	966	966	0
382	20250512	120300	21144476	966	966	966	966	15
383	20250512	120200	21129986	966	966	966	966	0
384	20250512	120100	21129986	966	966	966	966	0
385	20250512	120000	21129986	966	966	966	966	0
386	20250512	115900	21129986	966	966	966	966	305
387	20250512	115800	20835356	967	967	967	967	1
388	20250512	115700	20834389	966	966	966	966	0
389	20250512	115600	20834389	966	966	966	966	0
390	20250512	115500	20834389	966	966	966	966	0
391	20250512	115400	20834389	966	966	966	966	0
392	20250512	115300	20834389	966	966	966	966	0
393	20250512	115200	20834389	966	966	966	966	0
394	20250512	115100	20834389	966	966	966	966	29
395	20250512	115000	20806375	967	966	967	966	24
396	20250512	114900	20783181	967	967	967	967	0
397	20250512	114800	20783181	967	967	967	967	1
398	20250512	114700	20782214	967	967	967	967	0
399	20250512	114600	20782214	967	967	967	967	0
400	20250512	114500	20782214	967	967	967	967	0
401	20250512	114400	20782214	967	967	967	967	0
402	20250512	114300	20782214	967	967	967	967	0
403	20250512	114200	20782214	967	967	967	967	0
404	20250512	114100	20782214	967	967	967	967	0
405	20250512	114000	20782214	967	967	967	967	0
406	20250512	113900	20782214	967	967	967	967	319
407	20250512	113800	20473741	967	967	967	967	0
408	20250512	113700	20473741	967	967	967	967	0
409	20250512	113600	20473741	967	967	967	967	0
410	20250512	113500	20473741	967	967	967	967	483
411	20250512	113400	20006680	967	967	967	967	0
412	20250512	113300	20006680	967	967	967	967	0
413	20250512	113200	20006680	967	967	967	967	0
414	20250512	113100	20006680	967	967	967	967	0
415	20250512	113000	20006680	967	967	967	967	0
416	20250512	112900	20006680	967	967	967	967	528
417	20250512	112800	19496104	967	967	967	967	1
418	20250512	112700	19495137	967	967	967	967	0
419	20250512	112600	19495137	967	967	967	967	0
420	20250512	112500	19495137	967	967	967	967	0
421	20250512	112400	19495137	967	967	967	967	0
422	20250512	112300	19495137	967	967	967	967	0
423	20250512	112200	19495137	967	967	967	967	2
424	20250512	112100	19493203	967	967	967	967	0
425	20250512	112000	19493203	967	966	967	966	120
426	20250512	111900	19377232	966	966	966	966	0
427	20250512	111800	19377232	966	966	966	966	1
428	20250512	111700	19376266	967	967	967	967	0
429	20250512	111600	19376266	967	967	967	967	0
430	20250512	111500	19376266	967	967	967	967	0
431	20250512	111400	19376266	967	967	967	967	0
432	20250512	111300	19376266	967	967	967	967	0
433	20250512	111200	19376266	967	967	967	967	6
434	20250512	111100	19370464	967	967	967	967	0
435	20250512	111000	19370464	967	967	967	967	0
436	20250512	110900	19370464	967	967	967	967	0
437	20250512	110800	19370464	967	967	967	967	2
438	20250512	110700	19368530	967	967	967	967	0
439	20250512	110600	19368530	967	967	967	967	0
440	20250512	110500	19368530	967	967	967	967	0
441	20250512	110400	19368530	967	967	967	967	0
442	20250512	110300	19368530	967	967	967	967	0
443	20250512	110200	19368530	967	967	967	967	0
444	20250512	110100	19368530	967	965	967	965	572
445	20250512	110000	18816428	966	966	966	966	0
446	20250512	105900	18816428	966	966	966	966	0
447	20250512	105800	18816428	966	966	966	966	0
448	20250512	105700	18816428	966	966	966	966	0
449	20250512	105600	18816428	966	966	966	966	0
450	20250512	105500	18816428	966	966	966	966	0
451	20250512	105400	18816428	966	966	966	966	0
452	20250512	105300	18816428	966	966	966	966	0
453	20250512	105200	18816428	966	966	966	966	0
454	20250512	105100	18816428	966	966	966	966	0
455	20250512	105000	18816428	966	966	966	966	0
456	20250512	104900	18816428	966	966	966	966	0
457	20250512	104800	18816428	966	966	966	966	0
458	20250512	104700	18816428	966	966	966	966	0
459	20250512	104600	18816428	966	966	966	966	0
460	20250512	104500	18816428	966	966	966	966	0
461	20250512	104400	18816428	966	966	966	966	7
462	20250512	104300	18809666	966	966	966	966	1
463	20250512	104200	18808700	967	967	967	967	0
464	20250512	104100	18808700	967	967	967	967	0
465	20250512	104000	18808700	967	967	967	967	0
466	20250512	103900	18808700	967	967	967	967	71
467	20250512	103800	18740043	967	967	967	967	0
468	20250512	103700	18740043	967	967	967	967	0
469	20250512	103600	18740043	967	967	967	967	0
470	20250512	103500	18740043	967	967	967	967	0
471	20250512	103400	18740043	967	967	967	967	0
472	20250512	103300	18740043	967	967	967	967	0
473	20250512	103200	18740043	967	967	967	967	0
474	20250512	103100	18740043	967	967	967	967	0
475	20250512	103000	18740043	967	967	967	967	0
476	20250512	102900	18740043	967	967	967	967	0
477	20250512	102800	18740043	967	967	967	967	4
478	20250512	102700	18736175	967	965	967	965	1609
479	20250512	102600	17182557	964	964	964	964	0
480	20250512	102500	17182557	964	964	964	964	0
481	20250512	102400	17182557	964	964	964	964	2
482	20250512	102300	17180629	964	964	964	964	58
483	20250512	102200	17124717	964	964	964	964	0
484	20250512	102100	17124717	964	964	964	964	0
485	20250512	102000	17124717	964	964	964	964	0
486	20250512	101900	17124717	964	964	964	964	0
487	20250512	101800	17124717	964	964	964	964	0
488	20250512	101700	17124717	964	964	964	964	2
489	20250512	101600	17122789	960	960	960	960	0
490	20250512	101500	17122789	960	960	960	960	447
491	20250512	101400	16693669	961	961	961	961	0
492	20250512	101300	16693669	961	961	961	961	1200
493	20250512	101200	15540469	962	962	962	962	0
494	20250512	101100	15540469	962	962	962	962	6708
495	20250512	101000	9087373	962	962	962	962	0
496	20250512	100900	9087373	962	962	962	962	0
497	20250512	100800	9087373	962	962	962	962	0
498	20250512	100700	9087373	962	962	962	962	0
499	20250512	100600	9087373	962	962	962	962	5
500	20250512	100500	9082563	962	962	962	962	89
501	20250512	100400	8996945	962	962	962	962	1
502	20250512	100300	8995983	960	960	960	960	22
503	20250512	100200	8974863	962	962	962	962	13
504	20250512	100100	8962357	962	962	962	962	0
505	20250512	100000	8962357	962	960	962	960	10
506	20250512	095900	8952755	962	962	962	962	7
507	20250512	095800	8946021	965	965	965	965	0
508	20250512	095700	8946021	965	965	965	965	0
509	20250512	095600	8946021	965	965	965	965	0
510	20250512	095500	8946021	965	965	965	965	0
511	20250512	095400	8946021	965	965	965	965	0
512	20250512	095300	8946021	965	965	965	965	0
513	20250512	095200	8946021	965	965	965	965	0
514	20250512	095100	8946021	965	965	965	965	0
515	20250512	095000	8946021	965	965	965	965	2
516	20250512	094900	8944091	965	965	965	965	0
517	20250512	094800	8944091	965	965	965	965	0
518	20250512	094700	8944091	965	965	965	965	1
519	20250512	094600	8943126	965	965	965	965	0
520	20250512	094500	8943126	965	965	965	965	2
521	20250512	094400	8941196	966	966	966	966	2
522	20250512	094300	8939264	963	963	963	963	1
523	20250512	094200	8938301	964	964	964	964	0
524	20250512	094100	8938301	964	963	964	963	122
525	20250512	094000	8820697	963	963	963	963	5
526	20250512	093900	8815882	957	953	957	953	594
527	20250512	093800	8249680	953	953	953	953	0
528	20250512	093700	8249680	953	951	953	951	4
529	20250512	093600	8245872	951	951	951	951	1
530	20250512	093500	8244921	950	951	951	950	227
531	20250512	093400	8029074	951	952	952	951	30
532	20250512	093300	8000529	953	953	953	953	2
533	20250512	093200	7998623	953	953	953	953	11
534	20250512	093100	7988140	953	953	953	953	1
535	20250512	093000	7987187	953	953	953	953	200
536	20250512	092900	7796587	953	953	953	953	14
537	20250512	092800	7783245	953	953	953	953	205
538	20250512	092700	7587880	956	956	956	956	0
539	20250512	092600	7587880	956	956	956	956	80
540	20250512	092500	7511400	957	957	957	957	0
541	20250512	092400	7511400	957	956	957	956	300
542	20250512	092300	7224330	957	957	957	957	1
543	20250512	092200	7223373	958	958	958	958	24
544	20250512	092100	7200381	958	960	960	958	4431
545	20250512	092000	2951462	960	961	961	960	300
546	20250512	091900	2663432	968	967	968	967	11
547	20250512	091800	2652787	967	967	967	967	0
548	20250512	091700	2652787	967	967	967	967	0
549	20250512	091600	2652787	967	967	967	967	7
550	20250512	091500	2646018	969	968	969	968	247
551	20250512	091400	2406715	969	969	969	969	0
552	20250512	091300	2406715	969	969	969	969	0
553	20250512	091200	2406715	969	969	969	969	5
554	20250512	091100	2401870	969	967	969	967	16
555	20250512	091000	2386386	959	959	959	959	1
556	20250512	090900	2385427	959	959	959	959	0
557	20250512	090800	2385427	959	959	959	959	277
558	20250512	090700	2119784	959	959	961	959	1290
559	20250512	090600	882650	958	958	958	958	17
560	20250512	090500	866364	958	958	958	958	15
561	20250512	090400	851994	958	958	958	958	0
562	20250512	090300	851994	958	958	958	958	0
563	20250512	090200	851994	958	958	958	958	502
564	20250512	090100	371078	958	958	958	958	55
565	20250512	090000	318388	959	959	959	959	332