KissMeData/007720/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183500	411200125	921	921	921	921	102
3	20250512	183400	411200125	921	921	921	921	0
4	20250512	183300	411200125	921	921	921	921	0
5	20250512	183200	411200125	921	921	921	921	0
6	20250512	183100	411200125	921	921	921	921	0
7	20250512	183000	411200125	921	921	921	921	0
8	20250512	182900	411200125	921	921	921	921	0
9	20250512	182800	411200125	921	921	921	921	0
10	20250512	182700	411200125	921	921	921	921	0
11	20250512	182600	411200125	921	921	921	921	0
12	20250512	182500	411200125	921	921	921	921	0
13	20250512	182400	411200125	921	921	921	921	0
14	20250512	182300	411200125	921	921	921	921	0
15	20250512	182200	411200125	921	921	921	921	0
16	20250512	182100	411200125	921	921	921	921	0
17	20250512	182000	411200125	921	921	921	921	0
18	20250512	181900	411200125	921	921	921	921	0
19	20250512	181800	411200125	921	921	921	921	0
20	20250512	181700	411200125	921	921	921	921	0
21	20250512	181600	411200125	921	921	921	921	0
22	20250512	181500	411200125	921	921	921	921	0
23	20250512	181400	411200125	921	921	921	921	0
24	20250512	181300	411200125	921	921	921	921	0
25	20250512	181200	411200125	921	921	921	921	0
26	20250512	181100	411200125	921	921	921	921	0
27	20250512	181000	411200125	921	921	921	921	0
28	20250512	180900	411200125	921	921	921	921	0
29	20250512	180800	411200125	921	921	921	921	0
30	20250512	180700	411200125	921	921	921	921	0
31	20250512	180600	411200125	921	921	921	921	0
32	20250512	180500	411200125	921	921	921	921	102
33	20250512	180400	411200125	921	921	921	921	0
34	20250512	180300	411200125	921	921	921	921	0
35	20250512	180200	411200125	921	921	921	921	0
36	20250512	180100	411200125	921	921	921	921	0
37	20250512	180000	411200125	921	921	921	921	0
38	20250512	175900	411200125	921	921	921	921	0
39	20250512	175800	411200125	921	921	921	921	0
40	20250512	175700	411200125	921	921	921	921	0
41	20250512	175600	411200125	921	921	921	921	0
42	20250512	175500	411200125	921	921	921	921	0
43	20250512	175400	411200125	921	921	921	921	0
44	20250512	175300	411200125	921	921	921	921	0
45	20250512	175200	411200125	921	921	921	921	0
46	20250512	175100	411200125	921	921	921	921	0
47	20250512	175000	411200125	921	921	921	921	0
48	20250512	174900	411200125	921	921	921	921	0
49	20250512	174800	411200125	921	921	921	921	0
50	20250512	174700	411200125	921	921	921	921	0
51	20250512	174600	411200125	921	921	921	921	0
52	20250512	174500	411200125	921	921	921	921	0
53	20250512	174400	411200125	921	921	921	921	0
54	20250512	174300	411200125	921	921	921	921	0
55	20250512	174200	411200125	921	921	921	921	0
56	20250512	174100	411200125	921	921	921	921	0
57	20250512	174000	411200125	921	921	921	921	0
58	20250512	173900	411200125	921	921	921	921	0
59	20250512	173800	411200125	921	921	921	921	0
60	20250512	173700	411200125	921	921	921	921	0
61	20250512	173600	411200125	921	921	921	921	0
62	20250512	173500	411200125	921	921	921	921	102
63	20250512	173400	411200125	921	921	921	921	0
64	20250512	173300	411200125	921	921	921	921	0
65	20250512	173200	411200125	921	921	921	921	0
66	20250512	173100	411200125	921	921	921	921	0
67	20250512	173000	411200125	921	921	921	921	0
68	20250512	172900	411200125	921	921	921	921	0
69	20250512	172800	411200125	921	921	921	921	0
70	20250512	172700	411200125	921	921	921	921	0
71	20250512	172600	411200125	921	921	921	921	0
72	20250512	172500	411200125	921	921	921	921	0
73	20250512	172400	411200125	921	921	921	921	0
74	20250512	172300	411200125	921	921	921	921	0
75	20250512	172200	411200125	921	921	921	921	0
76	20250512	172100	411200125	921	921	921	921	0
77	20250512	172000	411200125	921	921	921	921	0
78	20250512	171900	411200125	921	921	921	921	0
79	20250512	171800	411200125	921	921	921	921	0
80	20250512	171700	411200125	921	921	921	921	0
81	20250512	171600	411200125	921	921	921	921	0
82	20250512	171500	411200125	921	921	921	921	0
83	20250512	171400	411200125	921	921	921	921	0
84	20250512	171300	411200125	921	921	921	921	0
85	20250512	171200	411200125	921	921	921	921	0
86	20250512	171100	411200125	921	921	921	921	0
87	20250512	171000	411200125	921	921	921	921	0
88	20250512	170900	411200125	921	921	921	921	0
89	20250512	170800	411200125	921	921	921	921	0
90	20250512	170700	411200125	921	921	921	921	0
91	20250512	170600	411200125	921	921	921	921	0
92	20250512	170500	411200125	921	921	921	921	102
93	20250512	170400	411200125	921	921	921	921	0
94	20250512	170300	411200125	921	921	921	921	0
95	20250512	170200	411200125	921	921	921	921	0
96	20250512	170100	411200125	921	921	921	921	0
97	20250512	170000	411200125	921	921	921	921	0
98	20250512	165900	411200125	921	921	921	921	0
99	20250512	165800	411200125	921	921	921	921	0
100	20250512	165700	411200125	921	921	921	921	0
101	20250512	165600	411200125	921	921	921	921	0
102	20250512	165500	411200125	921	921	921	921	0
103	20250512	165400	411200125	921	921	921	921	0
104	20250512	165300	411200125	921	921	921	921	0
105	20250512	165200	411200125	921	921	921	921	0
106	20250512	165100	411200125	921	921	921	921	0
107	20250512	165000	411200125	921	921	921	921	0
108	20250512	164900	411200125	921	921	921	921	0
109	20250512	164800	411200125	921	921	921	921	0
110	20250512	164700	411200125	921	921	921	921	0
111	20250512	164600	411200125	921	921	921	921	0
112	20250512	164500	411200125	921	921	921	921	0
113	20250512	164400	411200125	921	921	921	921	0
114	20250512	164300	411200125	921	921	921	921	0
115	20250512	164200	411200125	921	921	921	921	0
116	20250512	164100	411200125	921	921	921	921	0
117	20250512	164000	411200125	921	921	921	921	0
118	20250512	163900	411200125	921	921	921	921	0
119	20250512	163800	411200125	921	921	921	921	0
120	20250512	163700	411200125	921	921	921	921	0
121	20250512	163600	411200125	921	921	921	921	0
122	20250512	163500	411200125	921	921	921	921	102
123	20250512	163400	411200125	921	921	921	921	0
124	20250512	163300	411200125	921	921	921	921	0
125	20250512	163200	411200125	921	921	921	921	0
126	20250512	163100	411200125	921	921	921	921	0
127	20250512	163000	411200125	921	921	921	921	0
128	20250512	162900	411200125	921	921	921	921	0
129	20250512	162800	411200125	921	921	921	921	0
130	20250512	162700	411200125	921	921	921	921	0
131	20250512	162600	411200125	921	921	921	921	0
132	20250512	162500	411200125	921	921	921	921	0
133	20250512	162400	411200125	921	921	921	921	0
134	20250512	162300	411200125	921	921	921	921	0
135	20250512	162200	411200125	921	921	921	921	0
136	20250512	162100	411200125	921	921	921	921	0
137	20250512	162000	411200125	921	921	921	921	0
138	20250512	161900	411200125	921	921	921	921	0
139	20250512	161800	411200125	921	921	921	921	0
140	20250512	161700	411200125	921	921	921	921	0
141	20250512	161600	411200125	921	921	921	921	0
142	20250512	161500	411200125	921	921	921	921	0
143	20250512	161400	411200125	921	921	921	921	0
144	20250512	161300	411200125	921	921	921	921	0
145	20250512	161200	411200125	921	921	921	921	0
146	20250512	161100	411200125	921	921	921	921	0
147	20250512	161000	411200125	921	921	921	921	0
148	20250512	160900	411200125	921	921	921	921	0
149	20250512	160800	411200125	921	921	921	921	0
150	20250512	160700	411200125	921	921	921	921	0
151	20250512	160600	411200125	921	921	921	921	0
152	20250512	160500	411200125	921	921	921	921	102
153	20250512	160400	411200125	921	921	921	921	0
154	20250512	160300	411200125	921	921	921	921	0
155	20250512	160200	411200125	921	921	921	921	0
156	20250512	160100	411200125	921	921	921	921	0
157	20250512	160000	411200125	921	921	921	921	0
158	20250512	155900	411200125	921	921	921	921	0
159	20250512	155800	411200125	921	921	921	921	0
160	20250512	155700	411200125	921	921	921	921	0
161	20250512	155600	411200125	921	921	921	921	0
162	20250512	155500	411200125	921	921	921	921	0
163	20250512	155400	411200125	921	921	921	921	0
164	20250512	155300	411200125	921	921	921	921	0
165	20250512	155200	411200125	921	921	921	921	0
166	20250512	155100	411200125	921	921	921	921	0
167	20250512	155000	411200125	921	921	921	921	0
168	20250512	154900	411200125	921	921	921	921	0
169	20250512	154800	411200125	921	921	921	921	0
170	20250512	154700	411200125	921	921	921	921	0
171	20250512	154600	411200125	921	921	921	921	0
172	20250512	154500	411200125	921	921	921	921	0
173	20250512	154400	411200125	921	921	921	921	0
174	20250512	154300	411200125	921	921	921	921	0
175	20250512	154200	411200125	921	921	921	921	0
176	20250512	154100	411200125	921	921	921	921	0
177	20250512	154000	411200125	921	921	921	921	0
178	20250512	153900	411200125	921	921	921	921	0
179	20250512	153800	411200125	921	921	921	921	0
180	20250512	153700	411200125	921	921	921	921	0
181	20250512	153600	411200125	921	921	921	921	0
182	20250512	153500	411200125	921	921	921	921	102
183	20250512	153400	411200125	921	921	921	921	0
184	20250512	153300	411200125	921	921	921	921	0
185	20250512	153200	411200125	921	921	921	921	0
186	20250512	153100	411200125	921	921	921	921	0
187	20250512	153000	411200125	921	921	921	921	102
188	20250512	152900	411106183	922	922	922	922	0
189	20250512	152800	411106183	922	922	922	922	0
190	20250512	152700	411106183	922	922	922	922	0
191	20250512	152600	411106183	922	922	922	922	0
192	20250512	152500	411106183	922	922	922	922	0
193	20250512	152400	411106183	922	922	922	922	0
194	20250512	152300	411106183	922	922	922	922	0
195	20250512	152200	411106183	922	922	922	922	0
196	20250512	152100	411106183	922	922	922	922	0
197	20250512	152000	411106183	922	922	922	922	0
198	20250512	151900	411106183	922	922	922	922	0
199	20250512	151800	411106183	922	917	922	917	2
200	20250512	151700	411104344	922	922	922	917	1664
201	20250512	151600	409576636	922	922	922	922	96
202	20250512	151500	409488124	922	917	922	917	120
203	20250512	151400	409377969	922	920	922	919	321
204	20250512	151300	409082828	922	926	926	908	2332
205	20250512	151200	406950306	926	926	926	926	10
206	20250512	151100	406941046	927	927	927	927	0
207	20250512	151000	406941046	927	927	927	927	0
208	20250512	150900	406941046	927	927	927	927	347
209	20250512	150800	406619377	928	928	928	928	0
210	20250512	150700	406619377	928	928	928	928	0
211	20250512	150600	406619377	928	928	928	928	0
212	20250512	150500	406619377	928	928	928	928	0
213	20250512	150400	406619377	928	928	928	928	0
214	20250512	150300	406619377	928	919	928	919	81
215	20250512	150200	406544903	928	928	928	928	0
216	20250512	150100	406544903	928	928	928	928	510
217	20250512	150000	406071623	928	926	928	926	2815
218	20250512	145900	403462020	928	922	928	922	17669
219	20250512	145800	387121474	922	922	922	922	0
220	20250512	145700	387121474	922	922	922	922	0
221	20250512	145600	387121474	922	922	922	922	0
222	20250512	145500	387121474	922	922	922	922	0
223	20250512	145400	387121474	922	922	922	922	0
224	20250512	145300	387121474	922	921	922	908	28539
225	20250512	145200	361186111	922	922	922	922	0
226	20250512	145100	361186111	922	922	922	922	56
227	20250512	145000	361134479	922	922	922	922	13
228	20250512	144900	361122493	922	921	922	921	36
229	20250512	144800	361089336	921	921	921	921	17
230	20250512	144700	361073679	923	923	923	923	106
231	20250512	144600	360975841	923	923	923	923	306
232	20250512	144500	360693403	924	924	924	924	0
233	20250512	144400	360693403	924	924	924	924	0
234	20250512	144300	360693403	924	924	924	924	0
235	20250512	144200	360693403	924	921	924	921	501
236	20250512	144100	360231979	924	924	924	924	0
237	20250512	144000	360231979	924	924	924	921	22
238	20250512	143900	360211711	921	925	925	921	109
239	20250512	143800	360110920	925	925	925	925	0
240	20250512	143700	360110920	925	925	925	925	0
241	20250512	143600	360110920	925	923	925	923	923
242	20250512	143500	359258807	926	926	926	926	0
243	20250512	143400	359258807	926	926	926	926	1
244	20250512	143300	359257881	923	923	923	923	8000
245	20250512	143200	351873881	926	925	926	925	2690
246	20250512	143100	349382951	926	925	926	925	1776
247	20250512	143000	347740032	926	923	926	923	4800
248	20250512	142900	343300772	926	926	926	926	34
249	20250512	142800	343269288	926	926	926	926	0
250	20250512	142700	343269288	926	926	926	926	0
251	20250512	142600	343269288	926	922	926	922	16420
252	20250512	142500	328088673	923	923	923	923	0
253	20250512	142400	328088673	923	923	923	923	0
254	20250512	142300	328088673	923	923	923	923	0
255	20250512	142200	328088673	923	921	923	921	9279
256	20250512	142100	319530521	922	917	922	916	3796
257	20250512	142000	316049672	922	921	922	921	15
258	20250512	141900	316035843	921	921	921	921	8
259	20250512	141800	316028475	922	922	922	922	0
260	20250512	141700	316028475	922	921	923	921	10
261	20250512	141600	316019261	923	923	923	923	0
262	20250512	141500	316019261	923	920	923	920	5874
263	20250512	141400	310602838	922	922	922	922	0
264	20250512	141300	310602838	922	922	922	922	0
265	20250512	141200	310602838	922	922	922	922	0
266	20250512	141100	310602838	922	922	922	922	0
267	20250512	141000	310602838	922	918	922	918	1164
268	20250512	140900	309533630	922	922	922	922	200
269	20250512	140800	309349230	923	923	923	923	0
270	20250512	140700	309349230	923	923	923	923	0
271	20250512	140600	309349230	923	923	923	923	0
272	20250512	140500	309349230	923	923	923	923	0
273	20250512	140400	309349230	923	923	923	923	0
274	20250512	140300	309349230	923	923	923	923	0
275	20250512	140200	309349230	923	923	923	923	0
276	20250512	140100	309349230	923	923	923	923	0
277	20250512	140000	309349230	923	923	923	923	111
278	20250512	135900	309246777	921	921	921	921	30
279	20250512	135800	309219147	920	920	920	920	0
280	20250512	135700	309219147	920	920	920	920	6
281	20250512	135600	309213627	920	920	920	920	0
282	20250512	135500	309213627	920	920	920	920	4
283	20250512	135400	309209947	923	923	923	923	0
284	20250512	135300	309209947	923	923	923	923	1973
285	20250512	135200	307388868	923	923	923	923	3
286	20250512	135100	307386099	923	923	923	923	103
287	20250512	135000	307291030	923	923	923	923	0
288	20250512	134900	307291030	923	917	923	917	33014
289	20250512	134800	276883454	917	917	917	917	8
290	20250512	134700	276876118	917	917	917	917	0
291	20250512	134600	276876118	917	917	917	917	0
292	20250512	134500	276876118	917	917	917	917	0
293	20250512	134400	276876118	917	917	917	917	0
294	20250512	134300	276876118	917	917	917	915	64
295	20250512	134200	276817453	917	917	917	917	30
296	20250512	134100	276789943	917	917	917	917	7
297	20250512	134000	276783524	916	916	916	916	1
298	20250512	133900	276782608	916	916	916	916	4
299	20250512	133800	276778944	920	920	920	920	0
300	20250512	133700	276778944	920	920	920	920	100
301	20250512	133600	276686944	920	915	920	915	2
302	20250512	133500	276685109	915	915	915	915	0
303	20250512	133400	276685109	915	915	915	915	9
304	20250512	133300	276676874	921	921	921	921	1
305	20250512	133200	276675953	918	912	920	912	42103
306	20250512	133100	238116540	909	909	909	909	7
307	20250512	133000	238110177	909	909	909	909	129
308	20250512	132900	237992916	912	912	912	912	0
309	20250512	132800	237992916	912	912	912	912	0
310	20250512	132700	237992916	912	912	912	912	100
311	20250512	132600	237901716	912	912	912	912	0
312	20250512	132500	237901716	912	912	912	912	0
313	20250512	132400	237901716	912	912	912	912	0
314	20250512	132300	237901716	912	912	912	912	330
315	20250512	132200	237600756	912	912	912	912	0
316	20250512	132100	237600756	912	912	912	912	15
317	20250512	132000	237587076	912	912	912	912	0
318	20250512	131900	237587076	912	912	912	912	0
319	20250512	131800	237587076	912	912	912	912	0
320	20250512	131700	237587076	912	912	912	912	0
321	20250512	131600	237587076	912	911	912	911	6674
322	20250512	131500	231504791	911	905	911	905	57167
323	20250512	131400	179585570	907	907	907	907	0
324	20250512	131300	179585570	907	907	907	907	0
325	20250512	131200	179585570	907	907	907	907	0
326	20250512	131100	179585570	907	907	907	907	0
327	20250512	131000	179585570	907	907	907	907	0
328	20250512	130900	179585570	907	907	907	907	0
329	20250512	130800	179585570	907	907	907	907	0
330	20250512	130700	179585570	907	907	907	907	0
331	20250512	130600	179585570	907	907	907	907	0
332	20250512	130500	179585570	907	907	907	907	0
333	20250512	130400	179585570	907	907	907	907	0
334	20250512	130300	179585570	907	907	907	907	0
335	20250512	130200	179585570	907	907	907	907	0
336	20250512	130100	179585570	907	907	907	907	0
337	20250512	130000	179585570	907	907	907	907	0
338	20250512	125900	179585570	907	907	907	907	0
339	20250512	125800	179585570	907	907	907	907	0
340	20250512	125700	179585570	907	907	907	907	0
341	20250512	125600	179585570	907	907	907	907	0
342	20250512	125500	179585570	907	907	907	907	0
343	20250512	125400	179585570	907	907	907	907	0
344	20250512	125300	179585570	907	907	907	907	0
345	20250512	125200	179585570	907	907	907	907	0
346	20250512	125100	179585570	907	907	907	907	0
347	20250512	125000	179585570	907	907	907	907	0
348	20250512	124900	179585570	907	907	907	907	0
349	20250512	124800	179585570	907	907	907	907	0
350	20250512	124700	179585570	907	907	907	907	0
351	20250512	124600	179585570	907	907	907	907	0
352	20250512	124500	179585570	907	907	907	907	1
353	20250512	124400	179584663	907	907	907	907	6
354	20250512	124300	179579221	907	907	907	907	0
355	20250512	124200	179579221	907	907	907	907	39
356	20250512	124100	179543848	902	902	902	902	0
357	20250512	124000	179543848	902	901	902	901	808
358	20250512	123900	178815041	907	907	907	907	0
359	20250512	123800	178815041	907	907	907	907	0
360	20250512	123700	178815041	907	907	907	907	0
361	20250512	123600	178815041	907	907	907	907	0
362	20250512	123500	178815041	907	907	907	907	0
363	20250512	123400	178815041	907	907	907	907	0
364	20250512	123300	178815041	907	907	907	907	0
365	20250512	123200	178815041	907	907	907	907	0
366	20250512	123100	178815041	907	901	907	901	41
367	20250512	123000	178778088	901	901	901	901	20
368	20250512	122900	178760068	907	907	907	907	2
369	20250512	122800	178758254	907	907	907	907	1
370	20250512	122700	178757347	901	907	907	901	5
371	20250512	122600	178752818	907	901	907	899	559
372	20250512	122500	178249642	909	909	909	909	0
373	20250512	122400	178249642	909	909	909	909	0
374	20250512	122300	178249642	909	909	909	909	0
375	20250512	122200	178249642	909	909	909	909	0
376	20250512	122100	178249642	909	909	909	909	0
377	20250512	122000	178249642	909	909	909	909	0
378	20250512	121900	178249642	909	901	909	901	2
379	20250512	121800	178247832	910	910	910	910	0
380	20250512	121700	178247832	910	910	910	910	0
381	20250512	121600	178247832	910	910	910	910	0
382	20250512	121500	178247832	910	910	910	910	0
383	20250512	121400	178247832	910	910	910	910	0
384	20250512	121300	178247832	910	910	910	910	0
385	20250512	121200	178247832	910	910	910	910	1
386	20250512	121100	178246922	910	910	910	910	1
387	20250512	121000	178246012	910	910	910	910	1
388	20250512	120900	178245102	902	902	902	902	938
389	20250512	120800	177399026	902	900	902	900	321
390	20250512	120700	177110056	902	902	902	901	771
391	20250512	120600	176414630	910	910	910	910	0
392	20250512	120500	176414630	910	910	910	910	0
393	20250512	120400	176414630	910	910	910	910	0
394	20250512	120300	176414630	910	910	910	910	0
395	20250512	120200	176414630	910	910	910	910	4
396	20250512	120100	176410990	910	906	910	906	8
397	20250512	120000	176403738	910	910	910	910	0
398	20250512	115900	176403738	910	910	910	910	15
399	20250512	115800	176390088	911	911	911	911	0
400	20250512	115700	176390088	911	911	911	911	0
401	20250512	115600	176390088	911	911	911	911	0
402	20250512	115500	176390088	911	911	911	911	0
403	20250512	115400	176390088	911	911	911	911	0
404	20250512	115300	176390088	911	911	911	911	0
405	20250512	115200	176390088	911	911	911	911	1
406	20250512	115100	176389177	911	911	911	911	0
407	20250512	115000	176389177	911	911	911	911	0
408	20250512	114900	176389177	911	911	911	911	0
409	20250512	114800	176389177	911	911	911	911	0
410	20250512	114700	176389177	911	911	911	911	0
411	20250512	114600	176389177	911	911	911	911	1
412	20250512	114500	176388266	911	911	911	911	0
413	20250512	114400	176388266	911	911	911	911	0
414	20250512	114300	176388266	911	911	911	911	0
415	20250512	114200	176388266	911	911	911	911	0
416	20250512	114100	176388266	911	907	911	895	6435
417	20250512	114000	170611251	911	910	911	908	1239
418	20250512	113900	169485722	910	912	912	910	730
419	20250512	113800	168820981	912	912	912	912	0
420	20250512	113700	168820981	912	913	913	911	463
421	20250512	113600	168399088	913	913	913	913	0
422	20250512	113500	168399088	913	913	913	913	0
423	20250512	113400	168399088	913	913	913	913	0
424	20250512	113300	168399088	913	913	913	913	0
425	20250512	113200	168399088	913	913	913	913	0
426	20250512	113100	168399088	913	913	913	913	8
427	20250512	113000	168391784	913	913	913	913	9
428	20250512	112900	168383567	913	913	913	913	146
429	20250512	112800	168250269	912	912	912	912	88
430	20250512	112700	168170013	913	913	913	912	6323
431	20250512	112600	162397140	913	913	913	913	200
432	20250512	112500	162214540	913	913	913	913	1
433	20250512	112400	162213627	914	914	914	914	1
434	20250512	112300	162212713	914	914	914	914	0
435	20250512	112200	162212713	914	913	914	913	1547
436	20250512	112100	160798878	914	913	914	912	1375
437	20250512	112000	159543498	913	913	913	913	5
438	20250512	111900	159538933	916	916	916	916	0
439	20250512	111800	159538933	916	916	916	916	1
440	20250512	111700	159538017	915	915	915	915	0
441	20250512	111600	159538017	915	915	915	915	0
442	20250512	111500	159538017	915	915	915	915	563
443	20250512	111400	159022872	915	916	916	915	256
444	20250512	111300	158788598	916	916	916	916	0
445	20250512	111200	158788598	916	916	916	916	55
446	20250512	111100	158738218	916	916	916	916	1
447	20250512	111000	158737302	915	915	915	915	57
448	20250512	110900	158685147	915	915	915	915	416
449	20250512	110800	158304507	915	915	915	915	497
450	20250512	110700	157849752	917	915	917	915	1387
451	20250512	110600	156579084	916	915	916	915	3339
452	20250512	110500	153521296	915	914	915	914	2832
453	20250512	110400	150931016	915	915	915	915	2
454	20250512	110300	150929186	915	914	915	914	3461
455	20250512	110200	147764380	914	914	914	914	1194
456	20250512	110100	146673064	915	915	915	915	7
457	20250512	110000	146666659	915	915	915	915	0
458	20250512	105900	146666659	915	915	915	915	12
459	20250512	105800	146655679	915	915	916	915	86
460	20250512	105700	146576964	916	916	916	916	0
461	20250512	105600	146576964	916	915	916	915	1117
462	20250512	105500	145554792	916	916	916	916	0
463	20250512	105400	145554792	916	914	916	914	1797
464	20250512	105300	143910998	916	915	916	915	3338
465	20250512	105200	140855795	914	915	915	914	473
466	20250512	105100	140423002	915	914	915	914	608
467	20250512	105000	139866683	915	915	915	915	1508
468	20250512	104900	138486863	915	914	915	914	1025
469	20250512	104800	137549958	914	914	914	914	30
470	20250512	104700	137522538	916	916	916	916	0
471	20250512	104600	137522538	916	916	916	916	0
472	20250512	104500	137522538	916	916	916	916	0
473	20250512	104400	137522538	916	915	916	915	19
474	20250512	104300	137505137	915	914	915	914	3906
475	20250512	104200	133933183	914	910	914	910	6775
476	20250512	104100	127760006	910	912	912	910	21
477	20250512	104000	127740876	915	915	915	915	0
478	20250512	103900	127740876	915	915	920	910	1305
479	20250512	103800	126550211	915	910	919	910	21000
480	20250512	103700	107274626	910	910	910	910	0
481	20250512	103600	107274626	910	910	910	910	156
482	20250512	103500	107132666	909	908	909	908	1630
483	20250512	103400	105652447	908	906	908	906	13008
484	20250512	103300	93847076	906	906	906	906	0
485	20250512	103200	93847076	906	906	906	906	0
486	20250512	103100	93847076	906	905	906	905	666
487	20250512	103000	93243707	906	906	906	906	0
488	20250512	102900	93243707	906	907	907	906	26
489	20250512	102800	93220126	902	902	902	902	0
490	20250512	102700	93220126	902	911	911	902	649
491	20250512	102600	92633862	911	900	913	900	32786
492	20250512	102500	62991043	900	900	900	900	0
493	20250512	102400	62991043	900	900	900	900	0
494	20250512	102300	62991043	900	900	900	900	3
495	20250512	102200	62988343	900	900	900	900	2
496	20250512	102100	62986543	900	900	900	900	0
497	20250512	102000	62986543	900	900	900	900	0
498	20250512	101900	62986543	900	900	900	900	3
499	20250512	101800	62983843	900	898	900	898	355
500	20250512	101700	62664721	896	898	898	896	1806
501	20250512	101600	61043287	897	897	897	897	29
502	20250512	101500	61017274	894	897	897	894	158
503	20250512	101400	60876019	897	897	897	897	90
504	20250512	101300	60795289	897	901	901	897	135
505	20250512	101200	60674186	897	901	901	897	21
506	20250512	101100	60655345	901	898	901	894	82
507	20250512	101000	60581977	900	898	900	898	38
508	20250512	100900	60547787	898	898	898	898	0
509	20250512	100800	60547787	898	898	898	898	5116
510	20250512	100700	55953619	898	896	898	896	226
511	20250512	100600	55751081	896	896	896	896	0
512	20250512	100500	55751081	896	896	896	895	3076
513	20250512	100400	52995085	896	896	896	896	13
514	20250512	100300	52983437	896	896	896	896	1845
515	20250512	100200	51330317	896	894	896	894	3456
516	20250512	100100	48239741	894	894	894	894	0
517	20250512	100000	48239741	894	898	898	894	383
518	20250512	095900	47895955	898	898	898	898	0
519	20250512	095800	47895955	898	898	898	897	1536
520	20250512	095700	46518000	898	898	898	898	1
521	20250512	095600	46517102	898	898	898	898	0
522	20250512	095500	46517102	898	898	898	898	0
523	20250512	095400	46517102	898	898	898	898	0
524	20250512	095300	46517102	898	898	898	898	57
525	20250512	095200	46465916	898	898	898	898	22
526	20250512	095100	46446160	898	896	898	896	11456
527	20250512	095000	36178056	896	896	896	896	0
528	20250512	094900	36178056	896	896	896	896	85
529	20250512	094800	36101896	896	896	896	896	0
530	20250512	094700	36101896	896	896	896	896	0
531	20250512	094600	36101896	896	896	896	896	0
532	20250512	094500	36101896	896	896	896	896	0
533	20250512	094400	36101896	896	896	896	896	0
534	20250512	094300	36101896	896	896	896	896	0
535	20250512	094200	36101896	896	896	896	896	0
536	20250512	094100	36101896	896	896	896	896	0
537	20250512	094000	36101896	896	896	896	896	25
538	20250512	093900	36079496	896	896	896	896	1
539	20250512	093800	36078600	897	897	897	897	1
540	20250512	093700	36077703	897	897	897	897	0
541	20250512	093600	36077703	897	897	897	897	0
542	20250512	093500	36077703	897	897	897	897	74
543	20250512	093400	36011325	896	891	896	891	2193
544	20250512	093300	34056397	894	894	894	894	0
545	20250512	093200	34056397	894	894	894	894	0
546	20250512	093100	34056397	894	894	894	891	4569
547	20250512	093000	29972974	894	894	894	894	442
548	20250512	092900	29577826	894	894	894	894	100
549	20250512	092800	29488426	894	894	894	894	0
550	20250512	092700	29488426	894	894	894	894	1
551	20250512	092600	29487532	892	894	894	892	15
552	20250512	092500	29474150	891	892	892	891	653
553	20250512	092400	28892293	895	895	895	895	0
554	20250512	092300	28892293	895	895	895	895	42
555	20250512	092200	28854703	895	894	895	894	3424
556	20250512	092100	25793431	894	894	894	894	0
557	20250512	092000	25793431	894	894	894	894	0
558	20250512	091900	25793431	894	894	894	894	0
559	20250512	091800	25793431	894	894	894	894	0
560	20250512	091700	25793431	894	894	894	894	5
561	20250512	091600	25788961	894	894	894	894	0
562	20250512	091500	25788961	894	894	894	894	0
563	20250512	091400	25788961	894	894	895	894	275
564	20250512	091300	25543110	895	895	895	895	1060
565	20250512	091200	24594410	897	897	897	897	0
566	20250512	091100	24594410	897	892	898	891	1355
567	20250512	091000	23386812	898	898	898	898	7
568	20250512	090900	23380526	898	898	898	898	243
569	20250512	090800	23162312	898	898	898	898	0
570	20250512	090700	23162312	898	898	898	898	1
571	20250512	090600	23161414	903	903	903	903	0
572	20250512	090500	23161414	903	903	903	903	0
573	20250512	090400	23161414	903	895	903	895	5901
574	20250512	090300	17872376	887	895	895	887	19481
575	20250512	090200	589658	905	905	905	905	1
576	20250512	090100	588753	905	905	905	905	0
577	20250512	090000	588753	905	890	905	890	661