KissMeData/002880/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183900	24857290	969	969	969	969	653
3	20250313	183800	24857290	969	969	969	969	0
4	20250313	183700	24857290	969	969	969	969	0
5	20250313	183600	24857290	969	969	969	969	0
6	20250313	183500	24857290	969	969	969	969	0
7	20250313	183400	24857290	969	969	969	969	0
8	20250313	183300	24857290	969	969	969	969	0
9	20250313	183200	24857290	969	969	969	969	0
10	20250313	183100	24857290	969	969	969	969	0
11	20250313	183000	24857290	969	969	969	969	0
12	20250313	182900	24857290	969	969	969	969	0
13	20250313	182800	24857290	969	969	969	969	0
14	20250313	182700	24857290	969	969	969	969	0
15	20250313	182600	24857290	969	969	969	969	0
16	20250313	182500	24857290	969	969	969	969	0
17	20250313	182400	24857290	969	969	969	969	0
18	20250313	182300	24857290	969	969	969	969	0
19	20250313	182200	24857290	969	969	969	969	0
20	20250313	182100	24857290	969	969	969	969	0
21	20250313	182000	24857290	969	969	969	969	0
22	20250313	181900	24857290	969	969	969	969	0
23	20250313	181800	24857290	969	969	969	969	0
24	20250313	181700	24857290	969	969	969	969	0
25	20250313	181600	24857290	969	969	969	969	0
26	20250313	181500	24857290	969	969	969	969	0
27	20250313	181400	24857290	969	969	969	969	0
28	20250313	181300	24857290	969	969	969	969	0
29	20250313	181200	24857290	969	969	969	969	0
30	20250313	181100	24857290	969	969	969	969	0
31	20250313	181000	24857290	969	969	969	969	0
32	20250313	180900	24857290	969	969	969	969	653
33	20250313	180800	24857290	969	969	969	969	0
34	20250313	180700	24857290	969	969	969	969	0
35	20250313	180600	24857290	969	969	969	969	0
36	20250313	180500	24857290	969	969	969	969	0
37	20250313	180400	24857290	969	969	969	969	0
38	20250313	180300	24857290	969	969	969	969	0
39	20250313	180200	24857290	969	969	969	969	0
40	20250313	180100	24857290	969	969	969	969	0
41	20250313	180000	24857290	969	969	969	969	0
42	20250313	175900	24857290	969	969	969	969	0
43	20250313	175800	24857290	969	969	969	969	0
44	20250313	175700	24857290	969	969	969	969	0
45	20250313	175600	24857290	969	969	969	969	0
46	20250313	175500	24857290	969	969	969	969	0
47	20250313	175400	24857290	969	969	969	969	0
48	20250313	175300	24857290	969	969	969	969	0
49	20250313	175200	24857290	969	969	969	969	0
50	20250313	175100	24857290	969	969	969	969	0
51	20250313	175000	24857290	969	969	969	969	0
52	20250313	174900	24857290	969	969	969	969	0
53	20250313	174800	24857290	969	969	969	969	0
54	20250313	174700	24857290	969	969	969	969	0
55	20250313	174600	24857290	969	969	969	969	0
56	20250313	174500	24857290	969	969	969	969	0
57	20250313	174400	24857290	969	969	969	969	0
58	20250313	174300	24857290	969	969	969	969	0
59	20250313	174200	24857290	969	969	969	969	0
60	20250313	174100	24857290	969	969	969	969	0
61	20250313	174000	24857290	969	969	969	969	0
62	20250313	173900	24857290	969	969	969	969	653
63	20250313	173800	24857290	969	969	969	969	0
64	20250313	173700	24857290	969	969	969	969	0
65	20250313	173600	24857290	969	969	969	969	0
66	20250313	173500	24857290	969	969	969	969	0
67	20250313	173400	24857290	969	969	969	969	0
68	20250313	173300	24857290	969	969	969	969	0
69	20250313	173200	24857290	969	969	969	969	0
70	20250313	173100	24857290	969	969	969	969	0
71	20250313	173000	24857290	969	969	969	969	0
72	20250313	172900	24857290	969	969	969	969	0
73	20250313	172800	24857290	969	969	969	969	0
74	20250313	172700	24857290	969	969	969	969	0
75	20250313	172600	24857290	969	969	969	969	0
76	20250313	172500	24857290	969	969	969	969	0
77	20250313	172400	24857290	969	969	969	969	0
78	20250313	172300	24857290	969	969	969	969	0
79	20250313	172200	24857290	969	969	969	969	0
80	20250313	172100	24857290	969	969	969	969	0
81	20250313	172000	24857290	969	969	969	969	0
82	20250313	171900	24857290	969	969	969	969	0
83	20250313	171800	24857290	969	969	969	969	0
84	20250313	171700	24857290	969	969	969	969	0
85	20250313	171600	24857290	969	969	969	969	0
86	20250313	171500	24857290	969	969	969	969	0
87	20250313	171400	24857290	969	969	969	969	0
88	20250313	171300	24857290	969	969	969	969	0
89	20250313	171200	24857290	969	969	969	969	0
90	20250313	171100	24857290	969	969	969	969	0
91	20250313	171000	24857290	969	969	969	969	0
92	20250313	170900	24857290	969	969	969	969	653
93	20250313	170800	24857290	969	969	969	969	0
94	20250313	170700	24857290	969	969	969	969	0
95	20250313	170600	24857290	969	969	969	969	0
96	20250313	170500	24857290	969	969	969	969	0
97	20250313	170400	24857290	969	969	969	969	0
98	20250313	170300	24857290	969	969	969	969	0
99	20250313	170200	24857290	969	969	969	969	0
100	20250313	170100	24857290	969	969	969	969	0
101	20250313	170000	24857290	969	969	969	969	0
102	20250313	165900	24857290	969	969	969	969	0
103	20250313	165800	24857290	969	969	969	969	0
104	20250313	165700	24857290	969	969	969	969	0
105	20250313	165600	24857290	969	969	969	969	0
106	20250313	165500	24857290	969	969	969	969	0
107	20250313	165400	24857290	969	969	969	969	0
108	20250313	165300	24857290	969	969	969	969	0
109	20250313	165200	24857290	969	969	969	969	0
110	20250313	165100	24857290	969	969	969	969	0
111	20250313	165000	24857290	969	969	969	969	0
112	20250313	164900	24857290	969	969	969	969	0
113	20250313	164800	24857290	969	969	969	969	0
114	20250313	164700	24857290	969	969	969	969	0
115	20250313	164600	24857290	969	969	969	969	0
116	20250313	164500	24857290	969	969	969	969	0
117	20250313	164400	24857290	969	969	969	969	0
118	20250313	164300	24857290	969	969	969	969	0
119	20250313	164200	24857290	969	969	969	969	0
120	20250313	164100	24857290	969	969	969	969	0
121	20250313	164000	24857290	969	969	969	969	0
122	20250313	163900	24857290	969	969	969	969	653
123	20250313	163800	24857290	969	969	969	969	0
124	20250313	163700	24857290	969	969	969	969	0
125	20250313	163600	24857290	969	969	969	969	0
126	20250313	163500	24857290	969	969	969	969	0
127	20250313	163400	24857290	969	969	969	969	0
128	20250313	163300	24857290	969	969	969	969	0
129	20250313	163200	24857290	969	969	969	969	0
130	20250313	163100	24857290	969	969	969	969	0
131	20250313	163000	24857290	969	969	969	969	0
132	20250313	162900	24857290	969	969	969	969	0
133	20250313	162800	24857290	969	969	969	969	0
134	20250313	162700	24857290	969	969	969	969	0
135	20250313	162600	24857290	969	969	969	969	0
136	20250313	162500	24857290	969	969	969	969	0
137	20250313	162400	24857290	969	969	969	969	0
138	20250313	162300	24857290	969	969	969	969	0
139	20250313	162200	24857290	969	969	969	969	0
140	20250313	162100	24857290	969	969	969	969	0
141	20250313	162000	24857290	969	969	969	969	0
142	20250313	161900	24857290	969	969	969	969	0
143	20250313	161800	24857290	969	969	969	969	0
144	20250313	161700	24857290	969	969	969	969	0
145	20250313	161600	24857290	969	969	969	969	0
146	20250313	161500	24857290	969	969	969	969	0
147	20250313	161400	24857290	969	969	969	969	0
148	20250313	161300	24857290	969	969	969	969	0
149	20250313	161200	24857290	969	969	969	969	0
150	20250313	161100	24857290	969	969	969	969	0
151	20250313	161000	24857290	969	969	969	969	0
152	20250313	160900	24857290	969	969	969	969	653
153	20250313	160800	24857290	969	969	969	969	0
154	20250313	160700	24857290	969	969	969	969	0
155	20250313	160600	24857290	969	969	969	969	0
156	20250313	160500	24857290	969	969	969	969	0
157	20250313	160400	24857290	969	969	969	969	0
158	20250313	160300	24857290	969	969	969	969	0
159	20250313	160200	24857290	969	969	969	969	0
160	20250313	160100	24857290	969	969	969	969	0
161	20250313	160000	24857290	969	969	969	969	0
162	20250313	155900	24857290	969	969	969	969	0
163	20250313	155800	24857290	969	969	969	969	0
164	20250313	155700	24857290	969	969	969	969	0
165	20250313	155600	24857290	969	969	969	969	0
166	20250313	155500	24857290	969	969	969	969	0
167	20250313	155400	24857290	969	969	969	969	0
168	20250313	155300	24857290	969	969	969	969	0
169	20250313	155200	24857290	969	969	969	969	0
170	20250313	155100	24857290	969	969	969	969	0
171	20250313	155000	24857290	969	969	969	969	0
172	20250313	154900	24857290	969	969	969	969	0
173	20250313	154800	24857290	969	969	969	969	0
174	20250313	154700	24857290	969	969	969	969	0
175	20250313	154600	24857290	969	969	969	969	0
176	20250313	154500	24857290	969	969	969	969	0
177	20250313	154400	24857290	969	969	969	969	0
178	20250313	154300	24857290	969	969	969	969	0
179	20250313	154200	24857290	969	969	969	969	0
180	20250313	154100	24857290	969	969	969	969	0
181	20250313	154000	24857290	969	969	969	969	0
182	20250313	153900	24857290	969	969	969	969	653
183	20250313	153800	24857290	969	969	969	969	0
184	20250313	153700	24857290	969	969	969	969	0
185	20250313	153600	24857290	969	969	969	969	0
186	20250313	153500	24857290	969	969	969	969	0
187	20250313	153400	24857290	969	969	969	969	0
188	20250313	153300	24857290	969	969	969	969	0
189	20250313	153200	24857290	969	969	969	969	0
190	20250313	153100	24857290	969	969	969	969	0
191	20250313	153000	24857290	969	969	969	969	653
192	20250313	152900	24224533	969	969	969	969	0
193	20250313	152800	24224533	969	969	969	969	0
194	20250313	152700	24224533	969	969	969	969	0
195	20250313	152600	24224533	969	969	969	969	0
196	20250313	152500	24224533	969	969	969	969	0
197	20250313	152400	24224533	969	969	969	969	0
198	20250313	152300	24224533	969	969	969	969	0
199	20250313	152200	24224533	969	969	969	969	0
200	20250313	152100	24224533	969	969	969	969	0
201	20250313	152000	24224533	969	969	969	969	0
202	20250313	151900	24224533	969	969	969	969	0
203	20250313	151800	24224533	969	969	969	969	0
204	20250313	151700	24224533	969	969	969	969	1
205	20250313	151600	24223564	972	972	972	972	0
206	20250313	151500	24223564	972	972	972	972	0
207	20250313	151400	24223564	972	972	972	972	0
208	20250313	151300	24223564	972	972	972	972	0
209	20250313	151200	24223564	972	972	972	972	0
210	20250313	151100	24223564	972	972	972	972	0
211	20250313	151000	24223564	972	972	972	972	0
212	20250313	150900	24223564	972	972	972	972	0
213	20250313	150800	24223564	972	972	972	972	0
214	20250313	150700	24223564	972	972	972	972	0
215	20250313	150600	24223564	972	972	972	972	0
216	20250313	150500	24223564	972	972	972	972	0
217	20250313	150400	24223564	972	972	972	972	0
218	20250313	150300	24223564	972	972	972	972	30
219	20250313	150200	24194404	972	972	972	972	5
220	20250313	150100	24189544	972	972	972	972	0
221	20250313	150000	24189544	972	972	972	972	100
222	20250313	145900	24092344	972	972	972	972	0
223	20250313	145800	24092344	972	972	972	972	0
224	20250313	145700	24092344	972	972	972	972	0
225	20250313	145600	24092344	972	972	972	972	102
226	20250313	145500	23993200	972	972	972	972	0
227	20250313	145400	23993200	972	972	972	972	0
228	20250313	145300	23993200	972	972	972	972	0
229	20250313	145200	23993200	972	972	972	972	0
230	20250313	145100	23993200	972	972	972	972	0
231	20250313	145000	23993200	972	972	972	972	0
232	20250313	144900	23993200	972	972	972	972	0
233	20250313	144800	23993200	972	972	972	972	0
234	20250313	144700	23993200	972	972	972	972	0
235	20250313	144600	23993200	972	972	972	972	50
236	20250313	144500	23944600	972	972	972	972	0
237	20250313	144400	23944600	972	972	972	972	0
238	20250313	144300	23944600	972	972	972	972	1
239	20250313	144200	23943628	969	969	969	969	0
240	20250313	144100	23943628	969	969	969	969	0
241	20250313	144000	23943628	969	969	969	969	865
242	20250313	143900	23105443	969	969	969	969	0
243	20250313	143800	23105443	969	969	969	969	0
244	20250313	143700	23105443	969	969	969	969	38
245	20250313	143600	23068621	969	969	969	969	0
246	20250313	143500	23068621	969	969	969	969	10
247	20250313	143400	23058931	969	969	969	969	0
248	20250313	143300	23058931	969	969	969	969	0
249	20250313	143200	23058931	969	969	969	969	0
250	20250313	143100	23058931	969	969	969	969	0
251	20250313	143000	23058931	969	969	969	969	0
252	20250313	142900	23058931	969	969	969	969	0
253	20250313	142800	23058931	969	969	969	969	1
254	20250313	142700	23057962	969	969	969	969	0
255	20250313	142600	23057962	969	969	969	969	514
256	20250313	142500	22559896	969	969	969	969	0
257	20250313	142400	22559896	969	969	969	969	0
258	20250313	142300	22559896	969	969	969	969	0
259	20250313	142200	22559896	969	969	969	969	0
260	20250313	142100	22559896	969	969	969	969	33
261	20250313	142000	22527919	969	969	969	969	0
262	20250313	141900	22527919	969	969	969	969	0
263	20250313	141800	22527919	969	969	969	969	0
264	20250313	141700	22527919	969	969	969	969	43
265	20250313	141600	22486252	969	969	969	969	0
266	20250313	141500	22486252	969	969	969	969	33
267	20250313	141400	22454275	969	969	969	969	1139
268	20250313	141300	21350584	969	969	969	969	0
269	20250313	141200	21350584	969	969	969	969	0
270	20250313	141100	21350584	969	969	969	969	0
271	20250313	141000	21350584	969	969	969	969	0
272	20250313	140900	21350584	969	969	969	969	0
273	20250313	140800	21350584	969	969	969	969	0
274	20250313	140700	21350584	969	969	969	969	0
275	20250313	140600	21350584	969	969	969	969	4
276	20250313	140500	21346708	968	968	968	968	0
277	20250313	140400	21346708	968	968	968	968	0
278	20250313	140300	21346708	968	968	968	968	0
279	20250313	140200	21346708	968	968	968	968	0
280	20250313	140100	21346708	968	968	968	968	2
281	20250313	140000	21344772	969	969	969	969	0
282	20250313	135900	21344772	969	969	969	969	0
283	20250313	135800	21344772	969	969	969	969	0
284	20250313	135700	21344772	969	969	969	969	0
285	20250313	135600	21344772	969	969	969	969	0
286	20250313	135500	21344772	969	969	969	969	1
287	20250313	135400	21343803	969	969	969	969	4
288	20250313	135300	21339927	969	969	969	969	0
289	20250313	135200	21339927	969	969	969	969	0
290	20250313	135100	21339927	969	969	969	969	50
291	20250313	135000	21291477	969	969	969	969	0
292	20250313	134900	21291477	969	969	969	969	0
293	20250313	134800	21291477	969	969	969	969	0
294	20250313	134700	21291477	969	969	969	969	0
295	20250313	134600	21291477	969	969	969	969	0
296	20250313	134500	21291477	969	969	969	969	0
297	20250313	134400	21291477	969	969	969	969	0
298	20250313	134300	21291477	969	969	969	969	0
299	20250313	134200	21291477	969	969	969	969	0
300	20250313	134100	21291477	969	969	969	969	0
301	20250313	134000	21291477	969	969	969	969	0
302	20250313	133900	21291477	969	969	969	969	0
303	20250313	133800	21291477	969	969	969	969	0
304	20250313	133700	21291477	969	969	969	969	0
305	20250313	133600	21291477	969	969	969	969	4
306	20250313	133500	21287601	969	969	969	969	0
307	20250313	133400	21287601	969	969	969	969	4012
308	20250313	133300	17399973	970	970	970	970	0
309	20250313	133200	17399973	970	970	970	970	1
310	20250313	133100	17399003	970	970	970	970	0
311	20250313	133000	17399003	970	970	970	970	41
312	20250313	132900	17359233	970	970	970	970	62
313	20250313	132800	17299093	970	970	970	970	0
314	20250313	132700	17299093	970	970	970	970	0
315	20250313	132600	17299093	970	970	970	970	938
316	20250313	132500	16389233	971	971	971	971	0
317	20250313	132400	16389233	971	971	971	971	0
318	20250313	132300	16389233	971	971	971	971	0
319	20250313	132200	16389233	971	971	971	971	0
320	20250313	132100	16389233	971	971	971	971	0
321	20250313	132000	16389233	971	971	971	971	0
322	20250313	131900	16389233	971	971	971	971	0
323	20250313	131800	16389233	971	971	971	971	0
324	20250313	131700	16389233	971	971	971	971	0
325	20250313	131600	16389233	971	971	971	971	1000
326	20250313	131500	15418233	970	970	970	970	0
327	20250313	131400	15418233	970	970	970	970	0
328	20250313	131300	15418233	970	970	970	970	0
329	20250313	131200	15418233	970	970	970	970	0
330	20250313	131100	15418233	970	970	970	970	0
331	20250313	131000	15418233	970	970	970	970	0
332	20250313	130900	15418233	970	970	970	970	0
333	20250313	130800	15418233	970	970	970	970	0
334	20250313	130700	15418233	970	970	970	970	0
335	20250313	130600	15418233	970	970	970	970	0
336	20250313	130500	15418233	970	970	970	970	0
337	20250313	130400	15418233	970	970	970	970	0
338	20250313	130300	15418233	970	970	970	970	0
339	20250313	130200	15418233	970	970	970	970	0
340	20250313	130100	15418233	970	970	970	970	0
341	20250313	130000	15418233	970	972	972	970	5000
342	20250313	125900	10566576	973	973	973	973	0
343	20250313	125800	10566576	973	973	973	973	0
344	20250313	125700	10566576	973	973	973	973	0
345	20250313	125600	10566576	973	973	973	973	0
346	20250313	125500	10566576	973	973	973	973	0
347	20250313	125400	10566576	973	973	973	973	0
348	20250313	125300	10566576	973	973	973	973	0
349	20250313	125200	10566576	973	973	973	973	1
350	20250313	125100	10565603	973	973	973	973	0
351	20250313	125000	10565603	973	973	973	973	0
352	20250313	124900	10565603	973	973	973	973	0
353	20250313	124800	10565603	973	973	973	973	3
354	20250313	124700	10562684	973	973	973	973	0
355	20250313	124600	10562684	973	973	973	973	0
356	20250313	124500	10562684	973	973	973	973	0
357	20250313	124400	10562684	973	973	973	973	0
358	20250313	124300	10562684	973	973	973	973	0
359	20250313	124200	10562684	973	973	973	973	0
360	20250313	124100	10562684	973	973	973	973	0
361	20250313	124000	10562684	973	973	973	973	0
362	20250313	123900	10562684	973	973	973	973	0
363	20250313	123800	10562684	973	973	973	973	0
364	20250313	123700	10562684	973	973	973	973	0
365	20250313	123600	10562684	973	973	973	973	1
366	20250313	123500	10561711	973	973	973	973	0
367	20250313	123400	10561711	973	973	973	973	0
368	20250313	123300	10561711	973	973	973	973	0
369	20250313	123200	10561711	973	973	973	973	0
370	20250313	123100	10561711	973	973	973	973	0
371	20250313	123000	10561711	973	973	973	973	500
372	20250313	122900	10075211	973	973	973	973	0
373	20250313	122800	10075211	973	973	973	973	0
374	20250313	122700	10075211	973	973	973	973	40
375	20250313	122600	10036291	973	973	973	973	0
376	20250313	122500	10036291	973	973	973	973	0
377	20250313	122400	10036291	973	973	973	973	0
378	20250313	122300	10036291	973	973	973	973	0
379	20250313	122200	10036291	973	973	973	973	0
380	20250313	122100	10036291	973	973	973	973	0
381	20250313	122000	10036291	973	973	973	973	0
382	20250313	121900	10036291	973	973	973	973	0
383	20250313	121800	10036291	973	973	973	973	0
384	20250313	121700	10036291	973	973	973	973	0
385	20250313	121600	10036291	973	973	973	973	0
386	20250313	121500	10036291	973	973	973	973	0
387	20250313	121400	10036291	973	973	973	973	0
388	20250313	121300	10036291	973	973	973	973	0
389	20250313	121200	10036291	973	973	973	973	0
390	20250313	121100	10036291	973	973	973	973	0
391	20250313	121000	10036291	973	973	973	973	0
392	20250313	120900	10036291	973	973	973	973	0
393	20250313	120800	10036291	973	973	973	973	0
394	20250313	120700	10036291	973	973	973	973	0
395	20250313	120600	10036291	973	973	973	973	0
396	20250313	120500	10036291	973	973	973	973	10
397	20250313	120400	10026561	973	973	973	973	0
398	20250313	120300	10026561	973	973	973	973	0
399	20250313	120200	10026561	973	973	973	973	0
400	20250313	120100	10026561	973	973	973	973	10
401	20250313	120000	10016831	973	973	973	973	10
402	20250313	115900	10007101	973	973	973	973	10
403	20250313	115800	9997371	973	973	973	973	0
404	20250313	115700	9997371	973	973	973	973	10
405	20250313	115600	9987641	971	971	971	971	1
406	20250313	115500	9986670	973	973	973	973	0
407	20250313	115400	9986670	973	973	973	973	2
408	20250313	115300	9984724	973	972	973	971	155
409	20250313	115200	9834125	973	973	973	973	0
410	20250313	115100	9834125	973	973	973	973	0
411	20250313	115000	9834125	973	973	973	973	5
412	20250313	114900	9829260	972	972	972	972	0
413	20250313	114800	9829260	972	972	972	972	0
414	20250313	114700	9829260	972	972	972	972	0
415	20250313	114600	9829260	972	972	972	972	0
416	20250313	114500	9829260	972	972	972	972	0
417	20250313	114400	9829260	972	972	972	972	0
418	20250313	114300	9829260	972	972	972	972	0
419	20250313	114200	9829260	972	972	972	972	1
420	20250313	114100	9828288	973	973	973	973	0
421	20250313	114000	9828288	973	973	973	973	29
422	20250313	113900	9800071	973	973	973	973	0
423	20250313	113800	9800071	973	973	973	973	0
424	20250313	113700	9800071	973	973	973	973	0
425	20250313	113600	9800071	973	973	973	973	0
426	20250313	113500	9800071	973	973	973	973	0
427	20250313	113400	9800071	973	973	973	973	0
428	20250313	113300	9800071	973	973	973	973	0
429	20250313	113200	9800071	973	973	973	973	0
430	20250313	113100	9800071	973	973	973	973	0
431	20250313	113000	9800071	973	973	973	973	0
432	20250313	112900	9800071	973	973	973	973	50
433	20250313	112800	9751421	972	973	973	972	83
434	20250313	112700	9670720	972	972	972	972	0
435	20250313	112600	9670720	972	972	972	972	0
436	20250313	112500	9670720	972	972	972	972	0
437	20250313	112400	9670720	972	972	972	972	0
438	20250313	112300	9670720	972	972	972	972	0
439	20250313	112200	9670720	972	972	972	972	0
440	20250313	112100	9670720	972	972	972	972	0
441	20250313	112000	9670720	972	972	972	972	18
442	20250313	111900	9653224	972	972	972	972	41
443	20250313	111800	9613372	972	972	972	972	40
444	20250313	111700	9574492	975	975	975	975	0
445	20250313	111600	9574492	975	975	975	975	1
446	20250313	111500	9573517	970	970	970	970	0
447	20250313	111400	9573517	970	970	970	970	0
448	20250313	111300	9573517	970	970	970	970	0
449	20250313	111200	9573517	970	970	970	970	0
450	20250313	111100	9573517	970	970	970	970	0
451	20250313	111000	9573517	970	970	970	970	0
452	20250313	110900	9573517	970	970	970	970	0
453	20250313	110800	9573517	970	970	970	970	0
454	20250313	110700	9573517	970	970	970	970	0
455	20250313	110600	9573517	970	970	970	970	0
456	20250313	110500	9573517	970	970	970	970	51
457	20250313	110400	9524047	982	982	982	982	0
458	20250313	110300	9524047	982	982	982	982	0
459	20250313	110200	9524047	982	982	982	982	0
460	20250313	110100	9524047	982	982	982	982	0
461	20250313	110000	9524047	982	980	982	979	6
462	20250313	105900	9518165	970	977	977	970	324
463	20250313	105800	9203798	970	970	970	970	0
464	20250313	105700	9203798	970	970	970	970	5971
465	20250313	105600	3411928	970	970	970	970	14
466	20250313	105500	3398348	970	970	970	970	0
467	20250313	105400	3398348	970	970	970	970	0
468	20250313	105300	3398348	970	970	970	970	0
469	20250313	105200	3398348	970	970	970	970	0
470	20250313	105100	3398348	970	970	970	970	50
471	20250313	105000	3349848	970	970	970	970	5
472	20250313	104900	3344998	970	979	979	970	1921
473	20250313	104800	1474486	980	980	980	980	0
474	20250313	104700	1474486	980	980	980	980	77
475	20250313	104600	1399026	980	980	980	980	5
476	20250313	104500	1394126	979	985	985	979	369
477	20250313	104400	1032105	985	985	985	985	0
478	20250313	104300	1032105	985	985	985	985	0
479	20250313	104200	1032105	985	984	985	984	6
480	20250313	104100	1026196	985	985	985	985	0
481	20250313	104000	1026196	985	985	985	985	0
482	20250313	103900	1026196	985	985	985	985	0
483	20250313	103800	1026196	985	985	985	985	0
484	20250313	103700	1026196	985	985	985	985	0
485	20250313	103600	1026196	985	985	985	985	0
486	20250313	103500	1026196	985	985	985	985	5
487	20250313	103400	1021271	985	985	985	985	0
488	20250313	103300	1021271	985	985	985	985	0
489	20250313	103200	1021271	985	985	985	985	7
490	20250313	103100	1014376	985	985	985	985	3
491	20250313	103000	1011421	985	985	985	985	0
492	20250313	102900	1011421	985	985	985	985	0
493	20250313	102800	1011421	985	985	985	985	10
494	20250313	102700	1001571	985	985	985	985	0
495	20250313	102600	1001571	985	985	985	985	0
496	20250313	102500	1001571	985	985	985	985	0
497	20250313	102400	1001571	985	985	985	985	0
498	20250313	102300	1001571	985	985	985	985	0
499	20250313	102200	1001571	985	985	985	985	3
500	20250313	102100	998616	985	985	985	985	0
501	20250313	102000	998616	985	985	985	985	0
502	20250313	101900	998616	985	985	985	985	0
503	20250313	101800	998616	985	985	985	985	0
504	20250313	101700	998616	985	985	985	985	0
505	20250313	101600	998616	985	985	985	985	0
506	20250313	101500	998616	985	985	985	985	0
507	20250313	101400	998616	985	985	985	985	0
508	20250313	101300	998616	985	985	985	985	0
509	20250313	101200	998616	985	985	985	985	0
510	20250313	101100	998616	985	985	985	985	0
511	20250313	101000	998616	985	985	985	985	0
512	20250313	100900	998616	985	985	985	985	0
513	20250313	100800	998616	985	985	985	985	5
514	20250313	100700	993691	985	985	985	985	0
515	20250313	100600	993691	985	985	985	985	0
516	20250313	100500	993691	985	985	985	985	0
517	20250313	100400	993691	985	985	985	985	0
518	20250313	100300	993691	985	985	985	985	0
519	20250313	100200	993691	985	985	985	985	0
520	20250313	100100	993691	985	985	985	985	0
521	20250313	100000	993691	985	985	985	985	50
522	20250313	095900	944441	985	985	985	985	0
523	20250313	095800	944441	985	985	985	985	0
524	20250313	095700	944441	985	985	985	985	0
525	20250313	095600	944441	985	985	985	985	0
526	20250313	095500	944441	985	985	985	985	0
527	20250313	095400	944441	985	985	985	985	0
528	20250313	095300	944441	985	985	985	985	0
529	20250313	095200	944441	985	985	985	985	0
530	20250313	095100	944441	985	985	985	985	0
531	20250313	095000	944441	985	985	985	985	0
532	20250313	094900	944441	985	985	985	985	0
533	20250313	094800	944441	985	985	985	985	0
534	20250313	094700	944441	985	985	985	985	0
535	20250313	094600	944441	985	985	985	985	0
536	20250313	094500	944441	985	985	985	985	0
537	20250313	094400	944441	985	985	985	985	0
538	20250313	094300	944441	985	985	985	985	0
539	20250313	094200	944441	985	985	985	985	1
540	20250313	094100	943456	985	985	985	985	0
541	20250313	094000	943456	985	985	985	985	0
542	20250313	093900	943456	985	985	985	985	0
543	20250313	093800	943456	985	985	985	985	0
544	20250313	093700	943456	985	985	985	985	0
545	20250313	093600	943456	985	985	985	985	0
546	20250313	093500	943456	985	985	985	985	1
547	20250313	093400	942471	985	985	985	985	1
548	20250313	093300	941486	985	985	985	985	0
549	20250313	093200	941486	985	985	985	985	0
550	20250313	093100	941486	985	985	985	985	0
551	20250313	093000	941486	985	985	985	985	10
552	20250313	092900	931636	985	985	985	985	0
553	20250313	092800	931636	985	985	985	985	0
554	20250313	092700	931636	985	985	985	985	0
555	20250313	092600	931636	985	985	985	985	0
556	20250313	092500	931636	985	985	985	985	0
557	20250313	092400	931636	985	985	985	985	0
558	20250313	092300	931636	985	985	985	985	0
559	20250313	092200	931636	985	985	985	985	76
560	20250313	092100	856776	989	989	989	989	0
561	20250313	092000	856776	989	989	989	989	0
562	20250313	091900	856776	989	989	989	989	0
563	20250313	091800	856776	989	989	989	989	0
564	20250313	091700	856776	989	989	989	989	0
565	20250313	091600	856776	989	986	989	986	2
566	20250313	091500	854801	985	985	985	985	0
567	20250313	091400	854801	985	985	985	985	0
568	20250313	091300	854801	985	985	985	985	0
569	20250313	091200	854801	985	985	985	985	0
570	20250313	091100	854801	985	979	985	979	226
571	20250313	091000	633313	979	979	979	979	0
572	20250313	090900	633313	979	979	979	979	173
573	20250313	090800	463946	979	979	979	979	0
574	20250313	090700	463946	979	979	979	979	0
575	20250313	090600	463946	979	979	979	979	0
576	20250313	090500	463946	979	979	979	979	0
577	20250313	090400	463946	979	979	979	979	0
578	20250313	090300	463946	979	979	979	979	0
579	20250313	090200	463946	979	979	979	979	0
580	20250313	090100	463946	979	979	979	979	0
581	20250313	090000	463946	979	979	979	978	474