KissMeData/002880/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183900	67441628	928	928	928	928	781
3	20250320	183800	67441628	928	928	928	928	0
4	20250320	183700	67441628	928	928	928	928	0
5	20250320	183600	67441628	928	928	928	928	0
6	20250320	183500	67441628	928	928	928	928	0
7	20250320	183400	67441628	928	928	928	928	0
8	20250320	183300	67441628	928	928	928	928	0
9	20250320	183200	67441628	928	928	928	928	0
10	20250320	183100	67441628	928	928	928	928	0
11	20250320	183000	67441628	928	928	928	928	0
12	20250320	182900	67441628	928	928	928	928	0
13	20250320	182800	67441628	928	928	928	928	0
14	20250320	182700	67441628	928	928	928	928	0
15	20250320	182600	67441628	928	928	928	928	0
16	20250320	182500	67441628	928	928	928	928	0
17	20250320	182400	67441628	928	928	928	928	0
18	20250320	182300	67441628	928	928	928	928	0
19	20250320	182200	67441628	928	928	928	928	0
20	20250320	182100	67441628	928	928	928	928	0
21	20250320	182000	67441628	928	928	928	928	0
22	20250320	181900	67441628	928	928	928	928	0
23	20250320	181800	67441628	928	928	928	928	0
24	20250320	181700	67441628	928	928	928	928	0
25	20250320	181600	67441628	928	928	928	928	0
26	20250320	181500	67441628	928	928	928	928	0
27	20250320	181400	67441628	928	928	928	928	0
28	20250320	181300	67441628	928	928	928	928	0
29	20250320	181200	67441628	928	928	928	928	0
30	20250320	181100	67441628	928	928	928	928	0
31	20250320	181000	67441628	928	928	928	928	0
32	20250320	180900	67441628	928	928	928	928	781
33	20250320	180800	67441628	928	928	928	928	0
34	20250320	180700	67441628	928	928	928	928	0
35	20250320	180600	67441628	928	928	928	928	0
36	20250320	180500	67441628	928	928	928	928	0
37	20250320	180400	67441628	928	928	928	928	0
38	20250320	180300	67441628	928	928	928	928	0
39	20250320	180200	67441628	928	928	928	928	0
40	20250320	180100	67441628	928	928	928	928	0
41	20250320	180000	67441628	928	928	928	928	0
42	20250320	175900	67441628	928	928	928	928	0
43	20250320	175800	67441628	928	928	928	928	0
44	20250320	175700	67441628	928	928	928	928	0
45	20250320	175600	67441628	928	928	928	928	0
46	20250320	175500	67441628	928	928	928	928	0
47	20250320	175400	67441628	928	928	928	928	0
48	20250320	175300	67441628	928	928	928	928	0
49	20250320	175200	67441628	928	928	928	928	0
50	20250320	175100	67441628	928	928	928	928	0
51	20250320	175000	67441628	928	928	928	928	0
52	20250320	174900	67441628	928	928	928	928	0
53	20250320	174800	67441628	928	928	928	928	0
54	20250320	174700	67441628	928	928	928	928	0
55	20250320	174600	67441628	928	928	928	928	0
56	20250320	174500	67441628	928	928	928	928	0
57	20250320	174400	67441628	928	928	928	928	0
58	20250320	174300	67441628	928	928	928	928	0
59	20250320	174200	67441628	928	928	928	928	0
60	20250320	174100	67441628	928	928	928	928	0
61	20250320	174000	67441628	928	928	928	928	0
62	20250320	173900	67441628	928	928	928	928	781
63	20250320	173800	67441628	928	928	928	928	0
64	20250320	173700	67441628	928	928	928	928	0
65	20250320	173600	67441628	928	928	928	928	0
66	20250320	173500	67441628	928	928	928	928	0
67	20250320	173400	67441628	928	928	928	928	0
68	20250320	173300	67441628	928	928	928	928	0
69	20250320	173200	67441628	928	928	928	928	0
70	20250320	173100	67441628	928	928	928	928	0
71	20250320	173000	67441628	928	928	928	928	0
72	20250320	172900	67441628	928	928	928	928	0
73	20250320	172800	67441628	928	928	928	928	0
74	20250320	172700	67441628	928	928	928	928	0
75	20250320	172600	67441628	928	928	928	928	0
76	20250320	172500	67441628	928	928	928	928	0
77	20250320	172400	67441628	928	928	928	928	0
78	20250320	172300	67441628	928	928	928	928	0
79	20250320	172200	67441628	928	928	928	928	0
80	20250320	172100	67441628	928	928	928	928	0
81	20250320	172000	67441628	928	928	928	928	0
82	20250320	171900	67441628	928	928	928	928	0
83	20250320	171800	67441628	928	928	928	928	0
84	20250320	171700	67441628	928	928	928	928	0
85	20250320	171600	67441628	928	928	928	928	0
86	20250320	171500	67441628	928	928	928	928	0
87	20250320	171400	67441628	928	928	928	928	0
88	20250320	171300	67441628	928	928	928	928	0
89	20250320	171200	67441628	928	928	928	928	0
90	20250320	171100	67441628	928	928	928	928	0
91	20250320	171000	67441628	928	928	928	928	0
92	20250320	170900	67441628	928	928	928	928	781
93	20250320	170800	67441628	928	928	928	928	0
94	20250320	170700	67441628	928	928	928	928	0
95	20250320	170600	67441628	928	928	928	928	0
96	20250320	170500	67441628	928	928	928	928	0
97	20250320	170400	67441628	928	928	928	928	0
98	20250320	170300	67441628	928	928	928	928	0
99	20250320	170200	67441628	928	928	928	928	0
100	20250320	170100	67441628	928	928	928	928	0
101	20250320	170000	67441628	928	928	928	928	0
102	20250320	165900	67441628	928	928	928	928	0
103	20250320	165800	67441628	928	928	928	928	0
104	20250320	165700	67441628	928	928	928	928	0
105	20250320	165600	67441628	928	928	928	928	0
106	20250320	165500	67441628	928	928	928	928	0
107	20250320	165400	67441628	928	928	928	928	0
108	20250320	165300	67441628	928	928	928	928	0
109	20250320	165200	67441628	928	928	928	928	0
110	20250320	165100	67441628	928	928	928	928	0
111	20250320	165000	67441628	928	928	928	928	0
112	20250320	164900	67441628	928	928	928	928	0
113	20250320	164800	67441628	928	928	928	928	0
114	20250320	164700	67441628	928	928	928	928	0
115	20250320	164600	67441628	928	928	928	928	0
116	20250320	164500	67441628	928	928	928	928	0
117	20250320	164400	67441628	928	928	928	928	0
118	20250320	164300	67441628	928	928	928	928	0
119	20250320	164200	67441628	928	928	928	928	0
120	20250320	164100	67441628	928	928	928	928	0
121	20250320	164000	67441628	928	928	928	928	0
122	20250320	163900	67441628	928	928	928	928	781
123	20250320	163800	67441628	928	928	928	928	0
124	20250320	163700	67441628	928	928	928	928	0
125	20250320	163600	67441628	928	928	928	928	0
126	20250320	163500	67441628	928	928	928	928	0
127	20250320	163400	67441628	928	928	928	928	0
128	20250320	163300	67441628	928	928	928	928	0
129	20250320	163200	67441628	928	928	928	928	0
130	20250320	163100	67441628	928	928	928	928	0
131	20250320	163000	67441628	928	928	928	928	0
132	20250320	162900	67441628	928	928	928	928	0
133	20250320	162800	67441628	928	928	928	928	0
134	20250320	162700	67441628	928	928	928	928	0
135	20250320	162600	67441628	928	928	928	928	0
136	20250320	162500	67441628	928	928	928	928	0
137	20250320	162400	67441628	928	928	928	928	0
138	20250320	162300	67441628	928	928	928	928	0
139	20250320	162200	67441628	928	928	928	928	0
140	20250320	162100	67441628	928	928	928	928	0
141	20250320	162000	67441628	928	928	928	928	0
142	20250320	161900	67441628	928	928	928	928	0
143	20250320	161800	67441628	928	928	928	928	0
144	20250320	161700	67441628	928	928	928	928	0
145	20250320	161600	67441628	928	928	928	928	0
146	20250320	161500	67441628	928	928	928	928	0
147	20250320	161400	67441628	928	928	928	928	0
148	20250320	161300	67441628	928	928	928	928	0
149	20250320	161200	67441628	928	928	928	928	0
150	20250320	161100	67441628	928	928	928	928	0
151	20250320	161000	67441628	928	928	928	928	0
152	20250320	160900	67441628	928	928	928	928	781
153	20250320	160800	67441628	928	928	928	928	0
154	20250320	160700	67441628	928	928	928	928	0
155	20250320	160600	67441628	928	928	928	928	0
156	20250320	160500	67441628	928	928	928	928	0
157	20250320	160400	67441628	928	928	928	928	0
158	20250320	160300	67441628	928	928	928	928	0
159	20250320	160200	67441628	928	928	928	928	0
160	20250320	160100	67441628	928	928	928	928	0
161	20250320	160000	67441628	928	928	928	928	0
162	20250320	155900	67441628	928	928	928	928	0
163	20250320	155800	67441628	928	928	928	928	0
164	20250320	155700	67441628	928	928	928	928	0
165	20250320	155600	67441628	928	928	928	928	0
166	20250320	155500	67441628	928	928	928	928	0
167	20250320	155400	67441628	928	928	928	928	0
168	20250320	155300	67441628	928	928	928	928	0
169	20250320	155200	67441628	928	928	928	928	0
170	20250320	155100	67441628	928	928	928	928	0
171	20250320	155000	67441628	928	928	928	928	0
172	20250320	154900	67441628	928	928	928	928	0
173	20250320	154800	67441628	928	928	928	928	0
174	20250320	154700	67441628	928	928	928	928	0
175	20250320	154600	67441628	928	928	928	928	0
176	20250320	154500	67441628	928	928	928	928	0
177	20250320	154400	67441628	928	928	928	928	0
178	20250320	154300	67441628	928	928	928	928	0
179	20250320	154200	67441628	928	928	928	928	0
180	20250320	154100	67441628	928	928	928	928	0
181	20250320	154000	67441628	928	928	928	928	0
182	20250320	153900	67441628	928	928	928	928	781
183	20250320	153800	67441628	928	928	928	928	0
184	20250320	153700	67441628	928	928	928	928	0
185	20250320	153600	67441628	928	928	928	928	0
186	20250320	153500	67441628	928	928	928	928	0
187	20250320	153400	67441628	928	928	928	928	0
188	20250320	153300	67441628	928	928	928	928	0
189	20250320	153200	67441628	928	928	928	928	0
190	20250320	153100	67441628	928	928	928	928	0
191	20250320	153000	67441628	928	928	928	928	781
192	20250320	152900	66716860	928	928	928	928	0
193	20250320	152800	66716860	928	928	928	928	0
194	20250320	152700	66716860	928	928	928	928	0
195	20250320	152600	66716860	928	928	928	928	0
196	20250320	152500	66716860	928	928	928	928	0
197	20250320	152400	66716860	928	928	928	928	0
198	20250320	152300	66716860	928	928	928	928	0
199	20250320	152200	66716860	928	928	928	928	0
200	20250320	152100	66716860	928	928	928	928	0
201	20250320	152000	66716860	928	928	928	928	0
202	20250320	151900	66716860	928	928	928	928	500
203	20250320	151800	66252860	928	927	928	927	7249
204	20250320	151700	59525888	924	924	924	924	0
205	20250320	151600	59525888	924	924	924	924	0
206	20250320	151500	59525888	924	925	925	924	200
207	20250320	151400	59341038	928	927	928	927	3331
208	20250320	151300	56251115	927	927	927	927	0
209	20250320	151200	56251115	927	927	927	927	0
210	20250320	151100	56251115	927	927	927	927	0
211	20250320	151000	56251115	927	927	927	927	0
212	20250320	150900	56251115	927	927	927	927	100
213	20250320	150800	56158415	927	927	927	927	0
214	20250320	150700	56158415	927	927	927	927	0
215	20250320	150600	56158415	927	927	927	927	0
216	20250320	150500	56158415	927	927	927	927	5
217	20250320	150400	56153780	927	927	927	927	0
218	20250320	150300	56153780	927	927	927	927	0
219	20250320	150200	56153780	927	927	927	927	1
220	20250320	150100	56152853	924	924	924	924	0
221	20250320	150000	56152853	924	924	924	924	0
222	20250320	145900	56152853	924	924	924	924	0
223	20250320	145800	56152853	924	924	924	924	0
224	20250320	145700	56152853	924	924	924	924	0
225	20250320	145600	56152853	924	924	924	924	0
226	20250320	145500	56152853	924	924	924	924	50
227	20250320	145400	56106653	928	928	928	928	510
228	20250320	145300	55633373	928	927	928	927	4069
229	20250320	145200	51857677	927	927	927	927	0
230	20250320	145100	51857677	927	927	927	927	0
231	20250320	145000	51857677	927	927	927	927	0
232	20250320	144900	51857677	927	927	927	927	0
233	20250320	144800	51857677	927	927	927	927	0
234	20250320	144700	51857677	927	927	927	927	0
235	20250320	144600	51857677	927	927	927	927	0
236	20250320	144500	51857677	927	927	927	927	0
237	20250320	144400	51857677	927	927	927	927	0
238	20250320	144300	51857677	927	927	927	927	0
239	20250320	144200	51857677	927	927	927	927	0
240	20250320	144100	51857677	927	927	927	927	0
241	20250320	144000	51857677	927	927	927	927	0
242	20250320	143900	51857677	927	927	927	927	0
243	20250320	143800	51857677	927	927	927	927	0
244	20250320	143700	51857677	927	927	927	927	0
245	20250320	143600	51857677	927	927	927	927	0
246	20250320	143500	51857677	927	927	927	927	0
247	20250320	143400	51857677	927	927	927	927	0
248	20250320	143300	51857677	927	927	927	927	0
249	20250320	143200	51857677	927	927	927	927	0
250	20250320	143100	51857677	927	927	927	927	0
251	20250320	143000	51857677	927	927	927	927	0
252	20250320	142900	51857677	927	927	927	927	0
253	20250320	142800	51857677	927	927	927	927	0
254	20250320	142700	51857677	927	927	927	927	0
255	20250320	142600	51857677	927	926	927	926	2
256	20250320	142500	51855824	922	922	922	922	0
257	20250320	142400	51855824	922	922	922	922	0
258	20250320	142300	51855824	922	922	922	922	0
259	20250320	142200	51855824	922	922	922	922	0
260	20250320	142100	51855824	922	922	922	922	0
261	20250320	142000	51855824	922	922	922	922	85
262	20250320	141900	51777454	920	921	921	920	2000
263	20250320	141800	49937453	922	922	922	922	165
264	20250320	141700	49785323	920	920	920	920	0
265	20250320	141600	49785323	920	920	920	920	0
266	20250320	141500	49785323	920	920	920	920	0
267	20250320	141400	49785323	920	920	920	920	0
268	20250320	141300	49785323	920	920	920	920	0
269	20250320	141200	49785323	920	920	920	920	0
270	20250320	141100	49785323	920	921	921	920	916
271	20250320	141000	48942602	920	920	920	920	0
272	20250320	140900	48942602	920	920	920	920	1
273	20250320	140800	48941682	927	926	927	926	12
274	20250320	140700	48930559	927	927	927	927	0
275	20250320	140600	48930559	927	927	927	927	0
276	20250320	140500	48930559	927	927	927	927	0
277	20250320	140400	48930559	927	920	927	920	500
278	20250320	140300	48469527	914	915	915	914	845
279	20250320	140200	47697194	920	920	920	920	549
280	20250320	140100	47192114	920	920	920	920	0
281	20250320	140000	47192114	920	920	920	920	0
282	20250320	135900	47192114	920	920	920	920	0
283	20250320	135800	47192114	920	920	920	920	0
284	20250320	135700	47192114	920	925	925	920	5000
285	20250320	135600	42591874	925	925	925	925	0
286	20250320	135500	42591874	925	925	925	925	0
287	20250320	135400	42591874	925	925	925	925	0
288	20250320	135300	42591874	925	925	925	925	0
289	20250320	135200	42591874	925	925	925	925	0
290	20250320	135100	42591874	925	925	925	925	0
291	20250320	135000	42591874	925	925	925	925	0
292	20250320	134900	42591874	925	925	925	925	0
293	20250320	134800	42591874	925	925	925	925	55
294	20250320	134700	42540999	925	925	925	925	0
295	20250320	134600	42540999	925	925	925	925	0
296	20250320	134500	42540999	925	925	925	925	0
297	20250320	134400	42540999	925	925	925	925	0
298	20250320	134300	42540999	925	925	925	925	0
299	20250320	134200	42540999	925	925	925	925	0
300	20250320	134100	42540999	925	925	925	925	17
301	20250320	134000	42525274	925	925	925	925	0
302	20250320	133900	42525274	925	925	925	925	0
303	20250320	133800	42525274	925	926	926	925	44
304	20250320	133700	42484534	925	925	925	925	0
305	20250320	133600	42484534	925	925	925	925	0
306	20250320	133500	42484534	925	925	925	925	0
307	20250320	133400	42484534	925	925	925	925	0
308	20250320	133300	42484534	925	925	925	925	0
309	20250320	133200	42484534	925	925	925	925	421
310	20250320	133100	42095109	925	925	925	925	0
311	20250320	133000	42095109	925	925	925	925	0
312	20250320	132900	42095109	925	925	925	925	0
313	20250320	132800	42095109	925	925	925	925	0
314	20250320	132700	42095109	925	925	925	925	0
315	20250320	132600	42095109	925	925	925	925	0
316	20250320	132500	42095109	925	925	925	925	0
317	20250320	132400	42095109	925	925	925	925	0
318	20250320	132300	42095109	925	925	925	925	0
319	20250320	132200	42095109	925	925	925	925	7
320	20250320	132100	42088634	925	925	925	925	13
321	20250320	132000	42076609	925	925	925	925	4
322	20250320	131900	42072909	925	926	926	925	33
323	20250320	131800	42042354	926	926	926	926	0
324	20250320	131700	42042354	926	926	926	926	1
325	20250320	131600	42041428	925	925	925	925	0
326	20250320	131500	42041428	925	925	925	925	951
327	20250320	131400	41161753	925	925	925	925	0
328	20250320	131300	41161753	925	925	925	925	0
329	20250320	131200	41161753	925	924	925	924	43
330	20250320	131100	41121986	924	915	924	912	4213
331	20250320	131000	37248193	915	915	915	915	0
332	20250320	130900	37248193	915	915	915	915	0
333	20250320	130800	37248193	915	915	915	915	0
334	20250320	130700	37248193	915	915	915	915	0
335	20250320	130600	37248193	915	915	915	915	0
336	20250320	130500	37248193	915	915	915	915	0
337	20250320	130400	37248193	915	915	915	915	0
338	20250320	130300	37248193	915	915	915	915	0
339	20250320	130200	37248193	915	915	915	915	677
340	20250320	130100	36628738	915	916	916	915	227
341	20250320	130000	36420969	916	916	916	916	0
342	20250320	125900	36420969	916	916	916	916	0
343	20250320	125800	36420969	916	916	916	916	0
344	20250320	125700	36420969	916	916	916	916	0
345	20250320	125600	36420969	916	916	916	916	0
346	20250320	125500	36420969	916	916	916	916	0
347	20250320	125400	36420969	916	920	920	916	1007
348	20250320	125300	35494557	920	920	920	920	0
349	20250320	125200	35494557	920	920	920	920	0
350	20250320	125100	35494557	920	920	920	920	0
351	20250320	125000	35494557	920	920	920	920	0
352	20250320	124900	35494557	920	920	920	920	0
353	20250320	124800	35494557	920	920	920	920	0
354	20250320	124700	35494557	920	920	920	920	0
355	20250320	124600	35494557	920	920	920	920	0
356	20250320	124500	35494557	920	920	920	920	0
357	20250320	124400	35494557	920	920	920	920	0
358	20250320	124300	35494557	920	920	920	920	0
359	20250320	124200	35494557	920	920	920	920	0
360	20250320	124100	35494557	920	920	920	920	0
361	20250320	124000	35494557	920	920	920	920	0
362	20250320	123900	35494557	920	920	920	920	0
363	20250320	123800	35494557	920	920	920	920	0
364	20250320	123700	35494557	920	920	920	920	0
365	20250320	123600	35494557	920	920	920	920	0
366	20250320	123500	35494557	920	920	920	920	0
367	20250320	123400	35494557	920	920	920	920	0
368	20250320	123300	35494557	920	920	920	920	0
369	20250320	123200	35494557	920	920	920	920	0
370	20250320	123100	35494557	920	920	920	920	0
371	20250320	123000	35494557	920	920	920	920	2
372	20250320	122900	35492717	920	920	920	920	0
373	20250320	122800	35492717	920	920	920	920	0
374	20250320	122700	35492717	920	920	920	920	0
375	20250320	122600	35492717	920	920	920	920	0
376	20250320	122500	35492717	920	920	920	920	0
377	20250320	122400	35492717	920	920	920	920	0
378	20250320	122300	35492717	920	920	920	920	0
379	20250320	122200	35492717	920	920	920	920	0
380	20250320	122100	35492717	920	920	920	920	0
381	20250320	122000	35492717	920	920	920	920	0
382	20250320	121900	35492717	920	920	920	920	0
383	20250320	121800	35492717	920	919	920	919	102
384	20250320	121700	35398977	919	919	919	919	0
385	20250320	121600	35398977	919	919	919	919	0
386	20250320	121500	35398977	919	919	919	919	0
387	20250320	121400	35398977	919	919	919	919	0
388	20250320	121300	35398977	919	919	919	919	0
389	20250320	121200	35398977	919	919	919	919	0
390	20250320	121100	35398977	919	919	919	919	0
391	20250320	121000	35398977	919	919	919	919	0
392	20250320	120900	35398977	919	919	919	919	0
393	20250320	120800	35398977	919	919	919	919	0
394	20250320	120700	35398977	919	923	923	919	8
395	20250320	120600	35391621	923	923	923	923	217
396	20250320	120500	35191330	923	923	923	923	0
397	20250320	120400	35191330	923	923	923	923	0
398	20250320	120300	35191330	923	923	923	923	0
399	20250320	120200	35191330	923	923	923	923	0
400	20250320	120100	35191330	923	923	923	923	956
401	20250320	120000	34308942	923	923	923	923	0
402	20250320	115900	34308942	923	923	923	923	0
403	20250320	115800	34308942	923	923	923	923	0
404	20250320	115700	34308942	923	923	923	923	0
405	20250320	115600	34308942	923	923	923	923	244
406	20250320	115500	34083730	923	923	923	923	0
407	20250320	115400	34083730	923	923	923	923	0
408	20250320	115300	34083730	923	923	923	923	0
409	20250320	115200	34083730	923	923	923	923	0
410	20250320	115100	34083730	923	923	923	923	0
411	20250320	115000	34083730	923	923	923	923	0
412	20250320	114900	34083730	923	923	923	923	100
413	20250320	114800	33991430	923	923	923	923	0
414	20250320	114700	33991430	923	923	923	923	147
415	20250320	114600	33855749	923	923	923	923	0
416	20250320	114500	33855749	923	923	923	923	394
417	20250320	114400	33492087	923	923	923	923	50
418	20250320	114300	33445937	924	924	924	924	0
419	20250320	114200	33445937	924	924	924	924	0
420	20250320	114100	33445937	924	915	924	910	1838
421	20250320	114000	31772547	924	924	924	924	1
422	20250320	113900	31771623	920	920	920	920	407
423	20250320	113800	31397183	920	920	920	920	0
424	20250320	113700	31397183	920	920	920	920	0
425	20250320	113600	31397183	920	920	920	920	0
426	20250320	113500	31397183	920	919	920	919	2
427	20250320	113400	31395344	910	910	910	910	1
428	20250320	113300	31394434	920	920	920	920	0
429	20250320	113200	31394434	920	918	920	918	499
430	20250320	113100	30935557	918	918	918	918	1
431	20250320	113000	30934639	908	908	908	908	0
432	20250320	112900	30934639	908	908	908	908	0
433	20250320	112800	30934639	908	908	908	908	0
434	20250320	112700	30934639	908	908	908	908	0
435	20250320	112600	30934639	908	908	908	908	0
436	20250320	112500	30934639	908	908	908	908	0
437	20250320	112400	30934639	908	908	908	908	0
438	20250320	112300	30934639	908	908	908	908	0
439	20250320	112200	30934639	908	908	908	908	0
440	20250320	112100	30934639	908	908	908	908	0
441	20250320	112000	30934639	908	908	908	908	0
442	20250320	111900	30934639	908	908	908	908	0
443	20250320	111800	30934639	908	908	908	908	0
444	20250320	111700	30934639	908	908	908	908	200
445	20250320	111600	30753039	909	909	909	909	0
446	20250320	111500	30753039	909	909	909	909	0
447	20250320	111400	30753039	909	922	922	909	3059
448	20250320	111300	27955225	922	920	922	920	1500
449	20250320	111200	26573225	920	920	920	920	0
450	20250320	111100	26573225	920	920	920	920	100
451	20250320	111000	26481225	920	920	920	920	0
452	20250320	110900	26481225	920	920	920	920	500
453	20250320	110800	26021225	920	920	920	920	374
454	20250320	110700	25677145	920	920	920	920	0
455	20250320	110600	25677145	920	920	920	920	0
456	20250320	110500	25677145	920	920	920	920	100
457	20250320	110400	25585145	920	920	920	920	0
458	20250320	110300	25585145	920	920	920	920	0
459	20250320	110200	25585145	920	920	920	920	0
460	20250320	110100	25585145	920	920	920	920	0
461	20250320	110000	25585145	920	920	920	920	0
462	20250320	105900	25585145	920	920	920	920	10
463	20250320	105800	25575945	920	920	920	920	66
464	20250320	105700	25515225	920	920	920	920	0
465	20250320	105600	25515225	920	920	920	920	1231
466	20250320	105500	24382705	920	920	920	920	83
467	20250320	105400	24306345	920	920	920	920	0
468	20250320	105300	24306345	920	920	920	920	0
469	20250320	105200	24306345	920	923	923	920	16
470	20250320	105100	24291580	923	923	923	923	0
471	20250320	105000	24291580	923	923	923	923	0
472	20250320	104900	24291580	923	923	923	923	0
473	20250320	104800	24291580	923	923	923	923	0
474	20250320	104700	24291580	923	923	923	923	0
475	20250320	104600	24291580	923	923	923	923	0
476	20250320	104500	24291580	923	921	923	920	109
477	20250320	104400	24191174	923	923	923	923	0
478	20250320	104300	24191174	923	923	923	923	0
479	20250320	104200	24191174	923	923	923	923	0
480	20250320	104100	24191174	923	923	923	923	0
481	20250320	104000	24191174	923	923	923	923	0
482	20250320	103900	24191174	923	923	923	923	7
483	20250320	103800	24184713	923	923	923	923	4
484	20250320	103700	24181021	923	923	923	923	0
485	20250320	103600	24181021	923	923	923	923	10
486	20250320	103500	24171791	923	923	923	923	0
487	20250320	103400	24171791	923	923	923	923	0
488	20250320	103300	24171791	923	923	923	923	0
489	20250320	103200	24171791	923	923	923	923	0
490	20250320	103100	24171791	923	923	923	923	0
491	20250320	103000	24171791	923	923	923	923	0
492	20250320	102900	24171791	923	923	923	923	0
493	20250320	102800	24171791	923	923	923	923	0
494	20250320	102700	24171791	923	923	923	923	0
495	20250320	102600	24171791	923	923	923	923	0
496	20250320	102500	24171791	923	923	923	923	0
497	20250320	102400	24171791	923	923	923	923	1
498	20250320	102300	24170868	923	923	923	923	0
499	20250320	102200	24170868	923	923	923	923	2
500	20250320	102100	24169022	923	923	923	923	0
501	20250320	102000	24169022	923	923	923	923	0
502	20250320	101900	24169022	923	923	923	923	0
503	20250320	101800	24169022	923	923	923	923	0
504	20250320	101700	24169022	923	923	923	923	0
505	20250320	101600	24169022	923	923	923	923	0
506	20250320	101500	24169022	923	922	923	922	2
507	20250320	101400	24167177	923	923	923	923	0
508	20250320	101300	24167177	923	923	923	923	0
509	20250320	101200	24167177	923	923	923	923	0
510	20250320	101100	24167177	923	923	923	923	0
511	20250320	101000	24167177	923	923	923	923	0
512	20250320	100900	24167177	923	923	923	923	0
513	20250320	100800	24167177	923	923	923	923	5
514	20250320	100700	24162562	920	920	920	920	200
515	20250320	100600	23978562	920	920	920	920	0
516	20250320	100500	23978562	920	920	920	920	0
517	20250320	100400	23978562	920	920	920	920	0
518	20250320	100300	23978562	920	920	920	920	0
519	20250320	100200	23978562	920	920	920	920	0
520	20250320	100100	23978562	920	920	920	920	0
521	20250320	100000	23978562	920	920	920	920	345
522	20250320	095900	23661162	926	921	926	921	8464
523	20250320	095800	15824298	920	920	920	920	72
524	20250320	095700	15758058	920	920	920	920	183
525	20250320	095600	15589698	920	920	920	920	0
526	20250320	095500	15589698	920	920	920	920	62
527	20250320	095400	15532658	921	921	921	921	0
528	20250320	095300	15532658	921	925	925	921	108
529	20250320	095200	15432917	922	922	922	922	0
530	20250320	095100	15432917	922	922	922	922	0
531	20250320	095000	15432917	922	923	923	922	537
532	20250320	094900	14937298	924	924	924	924	0
533	20250320	094800	14937298	924	924	924	924	0
534	20250320	094700	14937298	924	924	924	924	0
535	20250320	094600	14937298	924	924	924	924	132
536	20250320	094500	14815330	927	927	927	927	1
537	20250320	094400	14814403	927	927	927	927	0
538	20250320	094300	14814403	927	927	927	927	0
539	20250320	094200	14814403	927	927	927	927	1
540	20250320	094100	14813476	924	924	924	924	0
541	20250320	094000	14813476	924	924	924	924	70
542	20250320	093900	14748796	929	929	929	929	0
543	20250320	093800	14748796	929	929	929	929	8
544	20250320	093700	14741364	929	929	929	929	0
545	20250320	093600	14741364	929	929	929	929	1
546	20250320	093500	14740435	924	929	929	924	102
547	20250320	093400	14646177	929	929	929	929	0
548	20250320	093300	14646177	929	930	930	929	122
549	20250320	093200	14532817	930	930	930	930	100
550	20250320	093100	14439817	931	931	931	931	33
551	20250320	093000	14409094	930	923	930	923	2
552	20250320	092900	14407241	931	930	931	930	231
553	20250320	092800	14192334	931	923	931	923	142
554	20250320	092700	14060864	922	924	924	922	583
555	20250320	092600	13522779	931	931	931	931	1
556	20250320	092500	13521848	933	933	933	933	0
557	20250320	092400	13521848	933	933	933	933	0
558	20250320	092300	13521848	933	933	933	933	0
559	20250320	092200	13521848	933	933	933	933	0
560	20250320	092100	13521848	933	933	933	933	0
561	20250320	092000	13521848	933	933	933	933	300
562	20250320	091900	13241948	932	932	932	932	0
563	20250320	091800	13241948	932	925	932	925	672
564	20250320	091700	12617677	919	919	919	919	0
565	20250320	091600	12617677	919	919	919	919	1830
566	20250320	091500	10935907	919	919	919	919	0
567	20250320	091400	10935907	919	919	919	919	0
568	20250320	091300	10935907	919	918	919	918	1041
569	20250320	091200	9980228	918	918	918	918	0
570	20250320	091100	9980228	918	918	918	918	25
571	20250320	091000	9957278	918	918	918	918	0
572	20250320	090900	9957278	918	918	918	918	0
573	20250320	090800	9957278	918	918	918	918	0
574	20250320	090700	9957278	918	918	918	918	0
575	20250320	090600	9957278	918	918	918	918	19
576	20250320	090500	9939836	918	906	918	906	946
577	20250320	090400	9080220	906	906	906	906	0
578	20250320	090300	9080220	906	906	906	906	1000
579	20250320	090200	8174220	900	900	900	900	38
580	20250320	090100	8140020	900	900	900	899	1770
581	20250320	090000	6547030	907	891	907	891	7346