KissMeData/002880/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	183900	19586610	923	923	923	923	498
3	20250321	183800	19586610	923	923	923	923	0
4	20250321	183700	19586610	923	923	923	923	0
5	20250321	183600	19586610	923	923	923	923	0
6	20250321	183500	19586610	923	923	923	923	0
7	20250321	183400	19586610	923	923	923	923	0
8	20250321	183300	19586610	923	923	923	923	0
9	20250321	183200	19586610	923	923	923	923	0
10	20250321	183100	19586610	923	923	923	923	0
11	20250321	183000	19586610	923	923	923	923	0
12	20250321	182900	19586610	923	923	923	923	0
13	20250321	182800	19586610	923	923	923	923	0
14	20250321	182700	19586610	923	923	923	923	0
15	20250321	182600	19586610	923	923	923	923	0
16	20250321	182500	19586610	923	923	923	923	0
17	20250321	182400	19586610	923	923	923	923	0
18	20250321	182300	19586610	923	923	923	923	0
19	20250321	182200	19586610	923	923	923	923	0
20	20250321	182100	19586610	923	923	923	923	0
21	20250321	182000	19586610	923	923	923	923	0
22	20250321	181900	19586610	923	923	923	923	0
23	20250321	181800	19586610	923	923	923	923	0
24	20250321	181700	19586610	923	923	923	923	0
25	20250321	181600	19586610	923	923	923	923	0
26	20250321	181500	19586610	923	923	923	923	0
27	20250321	181400	19586610	923	923	923	923	0
28	20250321	181300	19586610	923	923	923	923	0
29	20250321	181200	19586610	923	923	923	923	0
30	20250321	181100	19586610	923	923	923	923	0
31	20250321	181000	19586610	923	923	923	923	0
32	20250321	180900	19586610	923	923	923	923	498
33	20250321	180800	19586610	923	923	923	923	0
34	20250321	180700	19586610	923	923	923	923	0
35	20250321	180600	19586610	923	923	923	923	0
36	20250321	180500	19586610	923	923	923	923	0
37	20250321	180400	19586610	923	923	923	923	0
38	20250321	180300	19586610	923	923	923	923	0
39	20250321	180200	19586610	923	923	923	923	0
40	20250321	180100	19586610	923	923	923	923	0
41	20250321	180000	19586610	923	923	923	923	0
42	20250321	175900	19586610	923	923	923	923	0
43	20250321	175800	19586610	923	923	923	923	0
44	20250321	175700	19586610	923	923	923	923	0
45	20250321	175600	19586610	923	923	923	923	0
46	20250321	175500	19586610	923	923	923	923	0
47	20250321	175400	19586610	923	923	923	923	0
48	20250321	175300	19586610	923	923	923	923	0
49	20250321	175200	19586610	923	923	923	923	0
50	20250321	175100	19586610	923	923	923	923	0
51	20250321	175000	19586610	923	923	923	923	0
52	20250321	174900	19586610	923	923	923	923	0
53	20250321	174800	19586610	923	923	923	923	0
54	20250321	174700	19586610	923	923	923	923	0
55	20250321	174600	19586610	923	923	923	923	0
56	20250321	174500	19586610	923	923	923	923	0
57	20250321	174400	19586610	923	923	923	923	0
58	20250321	174300	19586610	923	923	923	923	0
59	20250321	174200	19586610	923	923	923	923	0
60	20250321	174100	19586610	923	923	923	923	0
61	20250321	174000	19586610	923	923	923	923	0
62	20250321	173900	19586610	923	923	923	923	498
63	20250321	173800	19586610	923	923	923	923	0
64	20250321	173700	19586610	923	923	923	923	0
65	20250321	173600	19586610	923	923	923	923	0
66	20250321	173500	19586610	923	923	923	923	0
67	20250321	173400	19586610	923	923	923	923	0
68	20250321	173300	19586610	923	923	923	923	0
69	20250321	173200	19586610	923	923	923	923	0
70	20250321	173100	19586610	923	923	923	923	0
71	20250321	173000	19586610	923	923	923	923	0
72	20250321	172900	19586610	923	923	923	923	0
73	20250321	172800	19586610	923	923	923	923	0
74	20250321	172700	19586610	923	923	923	923	0
75	20250321	172600	19586610	923	923	923	923	0
76	20250321	172500	19586610	923	923	923	923	0
77	20250321	172400	19586610	923	923	923	923	0
78	20250321	172300	19586610	923	923	923	923	0
79	20250321	172200	19586610	923	923	923	923	0
80	20250321	172100	19586610	923	923	923	923	0
81	20250321	172000	19586610	923	923	923	923	0
82	20250321	171900	19586610	923	923	923	923	0
83	20250321	171800	19586610	923	923	923	923	0
84	20250321	171700	19586610	923	923	923	923	0
85	20250321	171600	19586610	923	923	923	923	0
86	20250321	171500	19586610	923	923	923	923	0
87	20250321	171400	19586610	923	923	923	923	0
88	20250321	171300	19586610	923	923	923	923	0
89	20250321	171200	19586610	923	923	923	923	0
90	20250321	171100	19586610	923	923	923	923	0
91	20250321	171000	19586610	923	923	923	923	0
92	20250321	170900	19586610	923	923	923	923	498
93	20250321	170800	19586610	923	923	923	923	0
94	20250321	170700	19586610	923	923	923	923	0
95	20250321	170600	19586610	923	923	923	923	0
96	20250321	170500	19586610	923	923	923	923	0
97	20250321	170400	19586610	923	923	923	923	0
98	20250321	170300	19586610	923	923	923	923	0
99	20250321	170200	19586610	923	923	923	923	0
100	20250321	170100	19586610	923	923	923	923	0
101	20250321	170000	19586610	923	923	923	923	0
102	20250321	165900	19586610	923	923	923	923	0
103	20250321	165800	19586610	923	923	923	923	0
104	20250321	165700	19586610	923	923	923	923	0
105	20250321	165600	19586610	923	923	923	923	0
106	20250321	165500	19586610	923	923	923	923	0
107	20250321	165400	19586610	923	923	923	923	0
108	20250321	165300	19586610	923	923	923	923	0
109	20250321	165200	19586610	923	923	923	923	0
110	20250321	165100	19586610	923	923	923	923	0
111	20250321	165000	19586610	923	923	923	923	0
112	20250321	164900	19586610	923	923	923	923	0
113	20250321	164800	19586610	923	923	923	923	0
114	20250321	164700	19586610	923	923	923	923	0
115	20250321	164600	19586610	923	923	923	923	0
116	20250321	164500	19586610	923	923	923	923	0
117	20250321	164400	19586610	923	923	923	923	0
118	20250321	164300	19586610	923	923	923	923	0
119	20250321	164200	19586610	923	923	923	923	0
120	20250321	164100	19586610	923	923	923	923	0
121	20250321	164000	19586610	923	923	923	923	0
122	20250321	163900	19586610	923	923	923	923	498
123	20250321	163800	19586610	923	923	923	923	0
124	20250321	163700	19586610	923	923	923	923	0
125	20250321	163600	19586610	923	923	923	923	0
126	20250321	163500	19586610	923	923	923	923	0
127	20250321	163400	19586610	923	923	923	923	0
128	20250321	163300	19586610	923	923	923	923	0
129	20250321	163200	19586610	923	923	923	923	0
130	20250321	163100	19586610	923	923	923	923	0
131	20250321	163000	19586610	923	923	923	923	0
132	20250321	162900	19586610	923	923	923	923	0
133	20250321	162800	19586610	923	923	923	923	0
134	20250321	162700	19586610	923	923	923	923	0
135	20250321	162600	19586610	923	923	923	923	0
136	20250321	162500	19586610	923	923	923	923	0
137	20250321	162400	19586610	923	923	923	923	0
138	20250321	162300	19586610	923	923	923	923	0
139	20250321	162200	19586610	923	923	923	923	0
140	20250321	162100	19586610	923	923	923	923	0
141	20250321	162000	19586610	923	923	923	923	0
142	20250321	161900	19586610	923	923	923	923	0
143	20250321	161800	19586610	923	923	923	923	0
144	20250321	161700	19586610	923	923	923	923	0
145	20250321	161600	19586610	923	923	923	923	0
146	20250321	161500	19586610	923	923	923	923	0
147	20250321	161400	19586610	923	923	923	923	0
148	20250321	161300	19586610	923	923	923	923	0
149	20250321	161200	19586610	923	923	923	923	0
150	20250321	161100	19586610	923	923	923	923	0
151	20250321	161000	19586610	923	923	923	923	0
152	20250321	160900	19586610	923	923	923	923	498
153	20250321	160800	19586610	923	923	923	923	0
154	20250321	160700	19586610	923	923	923	923	0
155	20250321	160600	19586610	923	923	923	923	0
156	20250321	160500	19586610	923	923	923	923	0
157	20250321	160400	19586610	923	923	923	923	0
158	20250321	160300	19586610	923	923	923	923	0
159	20250321	160200	19586610	923	923	923	923	0
160	20250321	160100	19586610	923	923	923	923	0
161	20250321	160000	19586610	923	923	923	923	0
162	20250321	155900	19586610	923	923	923	923	0
163	20250321	155800	19586610	923	923	923	923	0
164	20250321	155700	19586610	923	923	923	923	0
165	20250321	155600	19586610	923	923	923	923	0
166	20250321	155500	19586610	923	923	923	923	0
167	20250321	155400	19586610	923	923	923	923	0
168	20250321	155300	19586610	923	923	923	923	0
169	20250321	155200	19586610	923	923	923	923	0
170	20250321	155100	19586610	923	923	923	923	0
171	20250321	155000	19586610	923	923	923	923	0
172	20250321	154900	19586610	923	923	923	923	0
173	20250321	154800	19586610	923	923	923	923	0
174	20250321	154700	19586610	923	923	923	923	0
175	20250321	154600	19586610	923	923	923	923	0
176	20250321	154500	19586610	923	923	923	923	0
177	20250321	154400	19586610	923	923	923	923	0
178	20250321	154300	19586610	923	923	923	923	0
179	20250321	154200	19586610	923	923	923	923	0
180	20250321	154100	19586610	923	923	923	923	0
181	20250321	154000	19586610	923	923	923	923	0
182	20250321	153900	19586610	923	923	923	923	498
183	20250321	153800	19586610	923	923	923	923	0
184	20250321	153700	19586610	923	923	923	923	0
185	20250321	153600	19586610	923	923	923	923	0
186	20250321	153500	19586610	923	923	923	923	0
187	20250321	153400	19586610	923	923	923	923	0
188	20250321	153300	19586610	923	923	923	923	0
189	20250321	153200	19586610	923	923	923	923	0
190	20250321	153100	19586610	923	923	923	923	0
191	20250321	153000	19586610	923	923	923	923	498
192	20250321	152900	19126956	923	923	923	923	0
193	20250321	152800	19126956	923	923	923	923	0
194	20250321	152700	19126956	923	923	923	923	0
195	20250321	152600	19126956	923	923	923	923	0
196	20250321	152500	19126956	923	923	923	923	0
197	20250321	152400	19126956	923	923	923	923	0
198	20250321	152300	19126956	923	923	923	923	0
199	20250321	152200	19126956	923	923	923	923	0
200	20250321	152100	19126956	923	923	923	923	0
201	20250321	152000	19126956	923	923	923	923	0
202	20250321	151900	19126956	923	923	923	923	0
203	20250321	151800	19126956	923	923	923	923	32
204	20250321	151700	19097420	924	924	924	924	0
205	20250321	151600	19097420	924	924	924	924	0
206	20250321	151500	19097420	924	924	924	924	0
207	20250321	151400	19097420	924	924	924	924	255
208	20250321	151300	18861800	924	924	924	924	0
209	20250321	151200	18861800	924	924	924	924	0
210	20250321	151100	18861800	924	924	924	924	0
211	20250321	151000	18861800	924	924	924	924	0
212	20250321	150900	18861800	924	924	924	924	0
213	20250321	150800	18861800	924	924	924	924	0
214	20250321	150700	18861800	924	924	924	924	0
215	20250321	150600	18861800	924	924	924	924	0
216	20250321	150500	18861800	924	924	924	924	0
217	20250321	150400	18861800	924	924	924	924	0
218	20250321	150300	18861800	924	924	924	924	1
219	20250321	150200	18860876	924	924	924	924	0
220	20250321	150100	18860876	924	924	924	924	0
221	20250321	150000	18860876	924	924	924	924	0
222	20250321	145900	18860876	924	924	924	924	0
223	20250321	145800	18860876	924	924	924	924	0
224	20250321	145700	18860876	924	924	924	924	0
225	20250321	145600	18860876	924	924	924	924	0
226	20250321	145500	18860876	924	924	924	924	0
227	20250321	145400	18860876	924	924	924	924	0
228	20250321	145300	18860876	924	924	924	924	0
229	20250321	145200	18860876	924	924	924	924	1
230	20250321	145100	18859952	925	925	925	925	0
231	20250321	145000	18859952	925	925	925	925	0
232	20250321	144900	18859952	925	925	925	925	0
233	20250321	144800	18859952	925	925	925	925	0
234	20250321	144700	18859952	925	925	925	925	0
235	20250321	144600	18859952	925	925	925	925	0
236	20250321	144500	18859952	925	925	925	925	0
237	20250321	144400	18859952	925	925	925	925	0
238	20250321	144300	18859952	925	925	925	925	22
239	20250321	144200	18839602	925	925	925	925	28
240	20250321	144100	18813702	925	925	925	925	0
241	20250321	144000	18813702	925	925	925	925	194
242	20250321	143900	18634252	925	925	925	925	0
243	20250321	143800	18634252	925	925	925	925	0
244	20250321	143700	18634252	925	925	925	925	0
245	20250321	143600	18634252	925	925	925	925	0
246	20250321	143500	18634252	925	925	925	925	0
247	20250321	143400	18634252	925	925	925	925	0
248	20250321	143300	18634252	925	925	925	925	0
249	20250321	143200	18634252	925	925	925	925	0
250	20250321	143100	18634252	925	925	925	925	0
251	20250321	143000	18634252	925	925	925	925	0
252	20250321	142900	18634252	925	925	925	925	0
253	20250321	142800	18634252	925	925	925	925	0
254	20250321	142700	18634252	925	925	925	925	0
255	20250321	142600	18634252	925	925	925	925	0
256	20250321	142500	18634252	925	925	925	925	0
257	20250321	142400	18634252	925	925	925	925	0
258	20250321	142300	18634252	925	925	925	925	0
259	20250321	142200	18634252	925	925	925	925	0
260	20250321	142100	18634252	925	925	925	925	0
261	20250321	142000	18634252	925	925	925	925	0
262	20250321	141900	18634252	925	925	925	925	0
263	20250321	141800	18634252	925	925	925	925	49
264	20250321	141700	18588927	926	926	926	926	0
265	20250321	141600	18588927	926	926	926	926	0
266	20250321	141500	18588927	926	926	926	926	0
267	20250321	141400	18588927	926	926	926	926	0
268	20250321	141300	18588927	926	926	926	926	0
269	20250321	141200	18588927	926	926	926	926	0
270	20250321	141100	18588927	926	926	926	926	0
271	20250321	141000	18588927	926	926	926	926	0
272	20250321	140900	18588927	926	926	926	926	0
273	20250321	140800	18588927	926	926	926	926	0
274	20250321	140700	18588927	926	926	926	926	0
275	20250321	140600	18588927	926	926	926	926	0
276	20250321	140500	18588927	926	926	926	926	0
277	20250321	140400	18588927	926	926	926	926	4
278	20250321	140300	18585223	926	926	926	926	0
279	20250321	140200	18585223	926	926	926	926	0
280	20250321	140100	18585223	926	926	926	926	0
281	20250321	140000	18585223	926	926	926	926	0
282	20250321	135900	18585223	926	926	926	926	0
283	20250321	135800	18585223	926	926	926	926	0
284	20250321	135700	18585223	926	926	926	926	0
285	20250321	135600	18585223	926	926	926	926	0
286	20250321	135500	18585223	926	926	926	926	1
287	20250321	135400	18584297	925	925	925	925	0
288	20250321	135300	18584297	925	925	925	925	0
289	20250321	135200	18584297	925	925	925	925	0
290	20250321	135100	18584297	925	925	925	925	0
291	20250321	135000	18584297	925	925	925	925	33
292	20250321	134900	18553772	925	925	925	925	0
293	20250321	134800	18553772	925	925	925	925	0
294	20250321	134700	18553772	925	925	925	925	0
295	20250321	134600	18553772	925	925	925	925	0
296	20250321	134500	18553772	925	925	925	925	0
297	20250321	134400	18553772	925	925	925	925	0
298	20250321	134300	18553772	925	925	925	925	0
299	20250321	134200	18553772	925	925	925	925	0
300	20250321	134100	18553772	925	925	925	925	0
301	20250321	134000	18553772	925	925	925	925	0
302	20250321	133900	18553772	925	925	925	925	0
303	20250321	133800	18553772	925	925	925	925	0
304	20250321	133700	18553772	925	925	925	925	0
305	20250321	133600	18553772	925	925	925	925	0
306	20250321	133500	18553772	925	925	925	925	18
307	20250321	133400	18537122	925	925	925	925	0
308	20250321	133300	18537122	925	925	925	925	0
309	20250321	133200	18537122	925	925	925	925	0
310	20250321	133100	18537122	925	925	925	925	0
311	20250321	133000	18537122	925	925	925	925	0
312	20250321	132900	18537122	925	925	925	925	0
313	20250321	132800	18537122	925	925	925	925	0
314	20250321	132700	18537122	925	925	925	925	0
315	20250321	132600	18537122	925	925	925	925	5
316	20250321	132500	18532497	926	926	926	926	33
317	20250321	132400	18501939	926	926	926	926	0
318	20250321	132300	18501939	926	926	926	926	0
319	20250321	132200	18501939	926	926	926	926	0
320	20250321	132100	18501939	926	926	926	926	0
321	20250321	132000	18501939	926	926	926	926	0
322	20250321	131900	18501939	926	926	926	926	0
323	20250321	131800	18501939	926	926	926	926	0
324	20250321	131700	18501939	926	926	926	926	0
325	20250321	131600	18501939	926	926	926	926	0
326	20250321	131500	18501939	926	926	926	926	0
327	20250321	131400	18501939	926	926	926	926	3
328	20250321	131300	18499161	925	925	925	925	0
329	20250321	131200	18499161	925	925	925	925	7
330	20250321	131100	18492686	926	926	926	926	0
331	20250321	131000	18492686	926	926	926	926	0
332	20250321	130900	18492686	926	926	926	926	0
333	20250321	130800	18492686	926	926	926	926	0
334	20250321	130700	18492686	926	926	926	926	0
335	20250321	130600	18492686	926	926	926	926	0
336	20250321	130500	18492686	926	926	926	926	0
337	20250321	130400	18492686	926	926	926	926	0
338	20250321	130300	18492686	926	926	926	926	0
339	20250321	130200	18492686	926	926	926	926	0
340	20250321	130100	18492686	926	926	926	926	0
341	20250321	130000	18492686	926	926	926	926	0
342	20250321	125900	18492686	926	926	926	926	0
343	20250321	125800	18492686	926	926	926	926	0
344	20250321	125700	18492686	926	926	926	926	0
345	20250321	125600	18492686	926	926	926	926	10
346	20250321	125500	18483426	925	925	925	925	0
347	20250321	125400	18483426	925	925	925	925	16
348	20250321	125300	18468626	925	925	925	925	0
349	20250321	125200	18468626	925	925	925	925	0
350	20250321	125100	18468626	925	925	925	925	0
351	20250321	125000	18468626	925	925	925	925	0
352	20250321	124900	18468626	925	925	925	925	0
353	20250321	124800	18468626	925	925	925	925	0
354	20250321	124700	18468626	925	925	925	925	0
355	20250321	124600	18468626	925	925	925	925	0
356	20250321	124500	18468626	925	925	925	925	0
357	20250321	124400	18468626	925	925	925	925	0
358	20250321	124300	18468626	925	925	925	925	0
359	20250321	124200	18468626	925	925	925	925	0
360	20250321	124100	18468626	925	925	925	925	82
361	20250321	124000	18392776	925	925	925	925	19
362	20250321	123900	18375201	925	925	925	925	0
363	20250321	123800	18375201	925	925	925	925	0
364	20250321	123700	18375201	925	925	925	925	0
365	20250321	123600	18375201	925	925	925	925	0
366	20250321	123500	18375201	925	925	925	925	0
367	20250321	123400	18375201	925	925	925	925	1
368	20250321	123300	18374276	925	925	925	925	0
369	20250321	123200	18374276	925	925	925	925	0
370	20250321	123100	18374276	925	925	925	925	0
371	20250321	123000	18374276	925	926	926	925	99
372	20250321	122900	18282698	927	927	927	927	1
373	20250321	122800	18281771	927	927	927	927	0
374	20250321	122700	18281771	927	927	927	927	0
375	20250321	122600	18281771	927	927	927	927	0
376	20250321	122500	18281771	927	927	927	927	0
377	20250321	122400	18281771	927	927	927	927	0
378	20250321	122300	18281771	927	927	927	927	0
379	20250321	122200	18281771	927	927	927	927	0
380	20250321	122100	18281771	927	927	927	927	0
381	20250321	122000	18281771	927	927	927	927	0
382	20250321	121900	18281771	927	927	927	927	0
383	20250321	121800	18281771	927	927	927	927	0
384	20250321	121700	18281771	927	927	927	927	0
385	20250321	121600	18281771	927	927	927	927	2
386	20250321	121500	18279917	926	926	926	926	0
387	20250321	121400	18279917	926	926	926	926	1
388	20250321	121300	18278991	926	925	927	920	763
389	20250321	121200	17576695	926	926	926	926	754
390	20250321	121100	16878491	926	926	926	926	0
391	20250321	121000	16878491	926	926	926	926	10
392	20250321	120900	16869231	926	926	926	926	0
393	20250321	120800	16869231	926	926	926	926	0
394	20250321	120700	16869231	926	926	926	926	0
395	20250321	120600	16869231	926	925	926	925	92
396	20250321	120500	16784130	925	925	925	925	0
397	20250321	120400	16784130	925	925	925	925	0
398	20250321	120300	16784130	925	924	925	924	10000
399	20250321	120200	7534219	924	924	924	924	0
400	20250321	120100	7534219	924	924	924	924	10
401	20250321	120000	7524979	924	924	924	924	0
402	20250321	115900	7524979	924	923	924	923	24
403	20250321	115800	7502826	924	924	924	924	0
404	20250321	115700	7502826	924	924	924	924	0
405	20250321	115600	7502826	924	924	924	924	0
406	20250321	115500	7502826	924	924	924	924	1
407	20250321	115400	7501902	924	924	924	924	0
408	20250321	115300	7501902	924	924	924	924	0
409	20250321	115200	7501902	924	924	924	924	0
410	20250321	115100	7501902	924	925	925	924	6
411	20250321	115000	7496353	925	925	925	925	0
412	20250321	114900	7496353	925	925	925	925	11
413	20250321	114800	7486178	924	925	925	924	3
414	20250321	114700	7483404	925	925	925	925	0
415	20250321	114600	7483404	925	925	925	925	0
416	20250321	114500	7483404	925	925	925	925	0
417	20250321	114400	7483404	925	925	925	925	0
418	20250321	114300	7483404	925	925	925	925	0
419	20250321	114200	7483404	925	925	925	925	0
420	20250321	114100	7483404	925	925	925	925	0
421	20250321	114000	7483404	925	925	925	925	0
422	20250321	113900	7483404	925	925	925	925	0
423	20250321	113800	7483404	925	925	925	925	1
424	20250321	113700	7482479	923	923	923	923	1
425	20250321	113600	7481556	923	923	923	923	0
426	20250321	113500	7481556	923	923	923	923	0
427	20250321	113400	7481556	923	923	923	923	0
428	20250321	113300	7481556	923	923	923	923	0
429	20250321	113200	7481556	923	923	923	923	0
430	20250321	113100	7481556	923	923	923	923	0
431	20250321	113000	7481556	923	923	923	923	0
432	20250321	112900	7481556	923	923	923	923	0
433	20250321	112800	7481556	923	923	923	923	0
434	20250321	112700	7481556	923	924	924	923	4
435	20250321	112600	7477861	924	925	925	923	4
436	20250321	112500	7474165	920	920	920	920	0
437	20250321	112400	7474165	920	920	920	920	75
438	20250321	112300	7405165	921	921	922	921	80
439	20250321	112200	7331480	922	924	924	922	288
440	20250321	112100	7065811	924	924	924	924	0
441	20250321	112000	7065811	924	924	924	924	0
442	20250321	111900	7065811	924	924	924	924	0
443	20250321	111800	7065811	924	924	924	924	0
444	20250321	111700	7065811	924	924	924	924	95
445	20250321	111600	6978031	923	923	923	923	0
446	20250321	111500	6978031	923	923	923	923	0
447	20250321	111400	6978031	923	923	923	923	0
448	20250321	111300	6978031	923	923	923	923	0
449	20250321	111200	6978031	923	923	923	923	0
450	20250321	111100	6978031	923	923	923	923	0
451	20250321	111000	6978031	923	923	923	923	0
452	20250321	110900	6978031	923	923	923	923	0
453	20250321	110800	6978031	923	924	924	923	38
454	20250321	110700	6942956	924	924	924	924	0
455	20250321	110600	6942956	924	924	924	924	4
456	20250321	110500	6939260	924	924	924	924	0
457	20250321	110400	6939260	924	924	924	924	0
458	20250321	110300	6939260	924	924	924	924	30
459	20250321	110200	6911540	924	924	924	924	0
460	20250321	110100	6911540	924	924	924	924	0
461	20250321	110000	6911540	924	924	924	924	0
462	20250321	105900	6911540	924	924	924	924	0
463	20250321	105800	6911540	924	924	924	924	0
464	20250321	105700	6911540	924	926	926	924	98
465	20250321	105600	6820802	926	926	926	926	0
466	20250321	105500	6820802	926	926	926	926	0
467	20250321	105400	6820802	926	926	926	926	0
468	20250321	105300	6820802	926	926	926	926	0
469	20250321	105200	6820802	926	926	926	926	0
470	20250321	105100	6820802	926	926	926	926	0
471	20250321	105000	6820802	926	926	926	926	0
472	20250321	104900	6820802	926	926	926	926	0
473	20250321	104800	6820802	926	926	926	926	0
474	20250321	104700	6820802	926	926	926	926	0
475	20250321	104600	6820802	926	926	926	926	0
476	20250321	104500	6820802	926	926	926	924	22
477	20250321	104400	6800447	923	923	923	923	0
478	20250321	104300	6800447	923	923	923	923	4
479	20250321	104200	6796755	923	923	923	923	0
480	20250321	104100	6796755	923	923	923	923	0
481	20250321	104000	6796755	923	923	923	923	0
482	20250321	103900	6796755	923	923	923	923	0
483	20250321	103800	6796755	923	923	923	923	1
484	20250321	103700	6795832	924	924	924	924	0
485	20250321	103600	6795832	924	924	924	924	0
486	20250321	103500	6795832	924	924	924	924	10
487	20250321	103400	6786592	922	922	922	922	0
488	20250321	103300	6786592	922	922	922	922	0
489	20250321	103200	6786592	922	922	922	922	15
490	20250321	103100	6772762	917	917	917	916	1861
491	20250321	103000	5066881	918	923	923	918	2055
492	20250321	102900	3178527	924	925	925	924	696
493	20250321	102800	2535307	926	926	926	926	15
494	20250321	102700	2521417	926	926	926	926	0
495	20250321	102600	2521417	926	926	926	926	5
496	20250321	102500	2516787	926	926	926	926	10
497	20250321	102400	2507527	926	926	926	926	0
498	20250321	102300	2507527	926	926	926	926	344
499	20250321	102200	2188983	926	926	926	926	0
500	20250321	102100	2188983	926	926	926	926	10
501	20250321	102000	2179723	927	927	927	927	0
502	20250321	101900	2179723	927	927	927	927	0
503	20250321	101800	2179723	927	927	927	927	0
504	20250321	101700	2179723	927	927	927	927	0
505	20250321	101600	2179723	927	927	927	927	0
506	20250321	101500	2179723	927	927	927	927	10
507	20250321	101400	2170453	927	927	927	927	0
508	20250321	101300	2170453	927	927	927	927	0
509	20250321	101200	2170453	927	927	927	927	0
510	20250321	101100	2170453	927	927	927	927	5
511	20250321	101000	2165818	927	927	927	927	5
512	20250321	100900	2161183	927	927	927	927	0
513	20250321	100800	2161183	927	927	927	927	5
514	20250321	100700	2156548	927	927	927	927	0
515	20250321	100600	2156548	927	927	927	927	10
516	20250321	100500	2147278	927	927	927	927	1
517	20250321	100400	2146351	927	927	927	927	1
518	20250321	100300	2145424	927	927	927	927	0
519	20250321	100200	2145424	927	927	927	927	0
520	20250321	100100	2145424	927	927	927	927	0
521	20250321	100000	2145424	927	927	927	927	0
522	20250321	095900	2145424	927	927	927	927	0
523	20250321	095800	2145424	927	927	927	927	0
524	20250321	095700	2145424	927	927	927	927	0
525	20250321	095600	2145424	927	927	927	927	0
526	20250321	095500	2145424	927	927	927	927	0
527	20250321	095400	2145424	927	927	927	927	0
528	20250321	095300	2145424	927	927	927	927	0
529	20250321	095200	2145424	927	927	927	927	0
530	20250321	095100	2145424	927	927	927	927	0
531	20250321	095000	2145424	927	927	927	927	1
532	20250321	094900	2144497	926	926	926	926	7
533	20250321	094800	2138015	926	926	926	926	0
534	20250321	094700	2138015	926	926	926	926	93
535	20250321	094600	2051897	924	924	924	924	0
536	20250321	094500	2051897	924	924	924	924	0
537	20250321	094400	2051897	924	924	924	924	0
538	20250321	094300	2051897	924	926	927	924	590
539	20250321	094200	1506589	926	926	926	926	0
540	20250321	094100	1506589	926	926	926	926	819
541	20250321	094000	748195	925	925	925	925	74
542	20250321	093900	679745	925	925	925	925	0
543	20250321	093800	679745	925	925	925	925	0
544	20250321	093700	679745	925	926	926	925	11
545	20250321	093600	669560	926	926	926	926	0
546	20250321	093500	669560	926	926	926	926	0
547	20250321	093400	669560	926	926	926	926	2
548	20250321	093300	667708	926	926	926	926	5
549	20250321	093200	663078	926	926	926	926	0
550	20250321	093100	663078	926	926	926	926	0
551	20250321	093000	663078	926	926	926	926	0
552	20250321	092900	663078	926	926	926	926	0
553	20250321	092800	663078	926	926	926	926	0
554	20250321	092700	663078	926	926	926	926	0
555	20250321	092600	663078	926	926	926	926	200
556	20250321	092500	477878	926	926	926	926	0
557	20250321	092400	477878	926	926	926	926	0
558	20250321	092300	477878	926	926	926	926	0
559	20250321	092200	477878	926	926	926	926	0
560	20250321	092100	477878	926	926	926	926	0
561	20250321	092000	477878	926	926	926	926	0
562	20250321	091900	477878	926	926	926	926	0
563	20250321	091800	477878	926	926	926	926	0
564	20250321	091700	477878	926	926	926	926	0
565	20250321	091600	477878	926	926	926	926	0
566	20250321	091500	477878	926	926	926	926	0
567	20250321	091400	477878	926	926	926	926	0
568	20250321	091300	477878	926	926	926	926	0
569	20250321	091200	477878	926	926	926	926	0
570	20250321	091100	477878	926	926	926	926	33
571	20250321	091000	447320	926	926	926	926	132
572	20250321	090900	325088	922	922	922	922	0
573	20250321	090800	325088	922	923	923	922	2
574	20250321	090700	323243	917	917	917	917	0
575	20250321	090600	323243	917	917	917	917	0
576	20250321	090500	323243	917	917	917	917	0
577	20250321	090400	323243	917	917	917	917	0
578	20250321	090300	323243	917	923	923	916	352
579	20250321	090200	0	928	928	928	928	0
580	20250321	090100	0	928	928	928	928	0
581	20250321	090000	0	928	928	928	928	0