KissMeData/002880/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183900	81777018	985	985	985	985	853
3	20250311	183800	81777018	985	985	985	985	0
4	20250311	183700	81777018	985	985	985	985	0
5	20250311	183600	81777018	985	985	985	985	0
6	20250311	183500	81777018	985	985	985	985	0
7	20250311	183400	81777018	985	985	985	985	0
8	20250311	183300	81777018	985	985	985	985	0
9	20250311	183200	81777018	985	985	985	985	0
10	20250311	183100	81777018	985	985	985	985	0
11	20250311	183000	81777018	985	985	985	985	0
12	20250311	182900	81777018	985	985	985	985	0
13	20250311	182800	81777018	985	985	985	985	0
14	20250311	182700	81777018	985	985	985	985	0
15	20250311	182600	81777018	985	985	985	985	0
16	20250311	182500	81777018	985	985	985	985	0
17	20250311	182400	81777018	985	985	985	985	0
18	20250311	182300	81777018	985	985	985	985	0
19	20250311	182200	81777018	985	985	985	985	0
20	20250311	182100	81777018	985	985	985	985	0
21	20250311	182000	81777018	985	985	985	985	0
22	20250311	181900	81777018	985	985	985	985	0
23	20250311	181800	81777018	985	985	985	985	0
24	20250311	181700	81777018	985	985	985	985	0
25	20250311	181600	81777018	985	985	985	985	0
26	20250311	181500	81777018	985	985	985	985	0
27	20250311	181400	81777018	985	985	985	985	0
28	20250311	181300	81777018	985	985	985	985	0
29	20250311	181200	81777018	985	985	985	985	0
30	20250311	181100	81777018	985	985	985	985	0
31	20250311	181000	81777018	985	985	985	985	0
32	20250311	180900	81777018	985	985	985	985	853
33	20250311	180800	81777018	985	985	985	985	0
34	20250311	180700	81777018	985	985	985	985	0
35	20250311	180600	81777018	985	985	985	985	0
36	20250311	180500	81777018	985	985	985	985	0
37	20250311	180400	81777018	985	985	985	985	0
38	20250311	180300	81777018	985	985	985	985	0
39	20250311	180200	81777018	985	985	985	985	0
40	20250311	180100	81777018	985	985	985	985	0
41	20250311	180000	81777018	985	985	985	985	0
42	20250311	175900	81777018	985	985	985	985	0
43	20250311	175800	81777018	985	985	985	985	0
44	20250311	175700	81777018	985	985	985	985	0
45	20250311	175600	81777018	985	985	985	985	0
46	20250311	175500	81777018	985	985	985	985	0
47	20250311	175400	81777018	985	985	985	985	0
48	20250311	175300	81777018	985	985	985	985	0
49	20250311	175200	81777018	985	985	985	985	0
50	20250311	175100	81777018	985	985	985	985	0
51	20250311	175000	81777018	985	985	985	985	0
52	20250311	174900	81777018	985	985	985	985	0
53	20250311	174800	81777018	985	985	985	985	0
54	20250311	174700	81777018	985	985	985	985	0
55	20250311	174600	81777018	985	985	985	985	0
56	20250311	174500	81777018	985	985	985	985	0
57	20250311	174400	81777018	985	985	985	985	0
58	20250311	174300	81777018	985	985	985	985	0
59	20250311	174200	81777018	985	985	985	985	0
60	20250311	174100	81777018	985	985	985	985	0
61	20250311	174000	81777018	985	985	985	985	0
62	20250311	173900	81777018	985	985	985	985	853
63	20250311	173800	81777018	985	985	985	985	0
64	20250311	173700	81777018	985	985	985	985	0
65	20250311	173600	81777018	985	985	985	985	0
66	20250311	173500	81777018	985	985	985	985	0
67	20250311	173400	81777018	985	985	985	985	0
68	20250311	173300	81777018	985	985	985	985	0
69	20250311	173200	81777018	985	985	985	985	0
70	20250311	173100	81777018	985	985	985	985	0
71	20250311	173000	81777018	985	985	985	985	0
72	20250311	172900	81777018	985	985	985	985	0
73	20250311	172800	81777018	985	985	985	985	0
74	20250311	172700	81777018	985	985	985	985	0
75	20250311	172600	81777018	985	985	985	985	0
76	20250311	172500	81777018	985	985	985	985	0
77	20250311	172400	81777018	985	985	985	985	0
78	20250311	172300	81777018	985	985	985	985	0
79	20250311	172200	81777018	985	985	985	985	0
80	20250311	172100	81777018	985	985	985	985	0
81	20250311	172000	81777018	985	985	985	985	0
82	20250311	171900	81777018	985	985	985	985	0
83	20250311	171800	81777018	985	985	985	985	0
84	20250311	171700	81777018	985	985	985	985	0
85	20250311	171600	81777018	985	985	985	985	0
86	20250311	171500	81777018	985	985	985	985	0
87	20250311	171400	81777018	985	985	985	985	0
88	20250311	171300	81777018	985	985	985	985	0
89	20250311	171200	81777018	985	985	985	985	0
90	20250311	171100	81777018	985	985	985	985	0
91	20250311	171000	81777018	985	985	985	985	0
92	20250311	170900	81777018	985	985	985	985	853
93	20250311	170800	81777018	985	985	985	985	0
94	20250311	170700	81777018	985	985	985	985	0
95	20250311	170600	81777018	985	985	985	985	0
96	20250311	170500	81777018	985	985	985	985	0
97	20250311	170400	81777018	985	985	985	985	0
98	20250311	170300	81777018	985	985	985	985	0
99	20250311	170200	81777018	985	985	985	985	0
100	20250311	170100	81777018	985	985	985	985	0
101	20250311	170000	81777018	985	985	985	985	0
102	20250311	165900	81777018	985	985	985	985	0
103	20250311	165800	81777018	985	985	985	985	0
104	20250311	165700	81777018	985	985	985	985	0
105	20250311	165600	81777018	985	985	985	985	0
106	20250311	165500	81777018	985	985	985	985	0
107	20250311	165400	81777018	985	985	985	985	0
108	20250311	165300	81777018	985	985	985	985	0
109	20250311	165200	81777018	985	985	985	985	0
110	20250311	165100	81777018	985	985	985	985	0
111	20250311	165000	81777018	985	985	985	985	0
112	20250311	164900	81777018	985	985	985	985	0
113	20250311	164800	81777018	985	985	985	985	0
114	20250311	164700	81777018	985	985	985	985	0
115	20250311	164600	81777018	985	985	985	985	0
116	20250311	164500	81777018	985	985	985	985	0
117	20250311	164400	81777018	985	985	985	985	0
118	20250311	164300	81777018	985	985	985	985	0
119	20250311	164200	81777018	985	985	985	985	0
120	20250311	164100	81777018	985	985	985	985	0
121	20250311	164000	81777018	985	985	985	985	0
122	20250311	163900	81777018	985	985	985	985	853
123	20250311	163800	81777018	985	985	985	985	0
124	20250311	163700	81777018	985	985	985	985	0
125	20250311	163600	81777018	985	985	985	985	0
126	20250311	163500	81777018	985	985	985	985	0
127	20250311	163400	81777018	985	985	985	985	0
128	20250311	163300	81777018	985	985	985	985	0
129	20250311	163200	81777018	985	985	985	985	0
130	20250311	163100	81777018	985	985	985	985	0
131	20250311	163000	81777018	985	985	985	985	0
132	20250311	162900	81777018	985	985	985	985	0
133	20250311	162800	81777018	985	985	985	985	0
134	20250311	162700	81777018	985	985	985	985	0
135	20250311	162600	81777018	985	985	985	985	0
136	20250311	162500	81777018	985	985	985	985	0
137	20250311	162400	81777018	985	985	985	985	0
138	20250311	162300	81777018	985	985	985	985	0
139	20250311	162200	81777018	985	985	985	985	0
140	20250311	162100	81777018	985	985	985	985	0
141	20250311	162000	81777018	985	985	985	985	0
142	20250311	161900	81777018	985	985	985	985	0
143	20250311	161800	81777018	985	985	985	985	0
144	20250311	161700	81777018	985	985	985	985	0
145	20250311	161600	81777018	985	985	985	985	0
146	20250311	161500	81777018	985	985	985	985	0
147	20250311	161400	81777018	985	985	985	985	0
148	20250311	161300	81777018	985	985	985	985	0
149	20250311	161200	81777018	985	985	985	985	0
150	20250311	161100	81777018	985	985	985	985	0
151	20250311	161000	81777018	985	985	985	985	0
152	20250311	160900	81777018	985	985	985	985	853
153	20250311	160800	81777018	985	985	985	985	0
154	20250311	160700	81777018	985	985	985	985	0
155	20250311	160600	81777018	985	985	985	985	0
156	20250311	160500	81777018	985	985	985	985	0
157	20250311	160400	81777018	985	985	985	985	0
158	20250311	160300	81777018	985	985	985	985	0
159	20250311	160200	81777018	985	985	985	985	0
160	20250311	160100	81777018	985	985	985	985	0
161	20250311	160000	81777018	985	985	985	985	0
162	20250311	155900	81777018	985	985	985	985	0
163	20250311	155800	81777018	985	985	985	985	0
164	20250311	155700	81777018	985	985	985	985	0
165	20250311	155600	81777018	985	985	985	985	0
166	20250311	155500	81777018	985	985	985	985	0
167	20250311	155400	81777018	985	985	985	985	0
168	20250311	155300	81777018	985	985	985	985	0
169	20250311	155200	81777018	985	985	985	985	0
170	20250311	155100	81777018	985	985	985	985	0
171	20250311	155000	81777018	985	985	985	985	0
172	20250311	154900	81777018	985	985	985	985	0
173	20250311	154800	81777018	985	985	985	985	0
174	20250311	154700	81777018	985	985	985	985	0
175	20250311	154600	81777018	985	985	985	985	0
176	20250311	154500	81777018	985	985	985	985	0
177	20250311	154400	81777018	985	985	985	985	0
178	20250311	154300	81777018	985	985	985	985	0
179	20250311	154200	81777018	985	985	985	985	0
180	20250311	154100	81777018	985	985	985	985	0
181	20250311	154000	81777018	985	985	985	985	0
182	20250311	153900	81777018	985	985	985	985	853
183	20250311	153800	81777018	985	985	985	985	0
184	20250311	153700	81777018	985	985	985	985	0
185	20250311	153600	81777018	985	985	985	985	0
186	20250311	153500	81777018	985	985	985	985	0
187	20250311	153400	81777018	985	985	985	985	0
188	20250311	153300	81777018	985	985	985	985	0
189	20250311	153200	81777018	985	985	985	985	0
190	20250311	153100	81777018	985	985	985	985	0
191	20250311	153000	81777018	985	985	985	985	853
192	20250311	152900	80936813	986	986	986	986	0
193	20250311	152800	80936813	986	986	986	986	0
194	20250311	152700	80936813	986	986	986	986	0
195	20250311	152600	80936813	986	986	986	986	0
196	20250311	152500	80936813	986	986	986	986	0
197	20250311	152400	80936813	986	986	986	986	0
198	20250311	152300	80936813	986	986	986	986	0
199	20250311	152200	80936813	986	986	986	986	0
200	20250311	152100	80936813	986	986	986	986	0
201	20250311	152000	80936813	986	986	986	986	0
202	20250311	151900	80936813	986	985	986	985	185
203	20250311	151800	80754585	985	985	985	985	4
204	20250311	151700	80750645	985	984	985	984	6
205	20250311	151600	80744740	985	985	985	985	6
206	20250311	151500	80738830	985	985	985	985	4
207	20250311	151400	80734890	985	985	985	985	6
208	20250311	151300	80728980	985	985	985	985	30
209	20250311	151200	80699430	986	986	986	986	0
210	20250311	151100	80699430	986	986	986	986	5
211	20250311	151000	80694500	986	986	986	986	20
212	20250311	150900	80674780	986	983	986	983	187
213	20250311	150800	80490941	983	979	983	979	5418
214	20250311	150700	75181608	978	978	978	978	103
215	20250311	150600	75080874	977	977	977	977	0
216	20250311	150500	75080874	977	977	977	977	2153
217	20250311	150400	72977393	976	975	976	975	2329
218	20250311	150300	70705524	975	975	975	975	0
219	20250311	150200	70705524	975	975	975	975	9
220	20250311	150100	70696749	974	975	975	974	10
221	20250311	150000	70687002	975	975	975	975	5
222	20250311	145900	70682127	975	975	975	975	3
223	20250311	145800	70679202	975	975	975	975	1
224	20250311	145700	70678227	974	974	974	974	54
225	20250311	145600	70625631	974	974	974	974	0
226	20250311	145500	70625631	974	974	974	974	12
227	20250311	145400	70613943	975	975	975	975	0
228	20250311	145300	70613943	975	975	975	975	0
229	20250311	145200	70613943	975	975	975	975	102
230	20250311	145100	70514493	975	975	975	975	0
231	20250311	145000	70514493	975	975	975	975	0
232	20250311	144900	70514493	975	975	975	975	0
233	20250311	144800	70514493	975	975	975	975	0
234	20250311	144700	70514493	975	975	975	975	2
235	20250311	144600	70512543	975	975	975	975	0
236	20250311	144500	70512543	975	975	975	975	0
237	20250311	144400	70512543	975	975	975	975	0
238	20250311	144300	70512543	975	975	975	975	0
239	20250311	144200	70512543	975	975	975	975	0
240	20250311	144100	70512543	975	975	975	975	0
241	20250311	144000	70512543	975	975	975	975	1
242	20250311	143900	70511568	976	976	976	976	5
243	20250311	143800	70506688	976	976	976	976	1
244	20250311	143700	70505712	976	976	976	976	0
245	20250311	143600	70505712	976	970	976	970	1001
246	20250311	143500	69534736	969	976	976	969	2000
247	20250311	143400	67591812	976	977	977	976	902
248	20250311	143300	66710560	977	977	977	977	1
249	20250311	143200	66709583	976	976	976	976	0
250	20250311	143100	66709583	976	976	976	976	0
251	20250311	143000	66709583	976	976	976	976	0
252	20250311	142900	66709583	976	976	976	976	0
253	20250311	142800	66709583	976	976	976	976	0
254	20250311	142700	66709583	976	976	976	976	0
255	20250311	142600	66709583	976	976	976	976	0
256	20250311	142500	66709583	976	976	976	976	100
257	20250311	142400	66611983	976	976	976	976	300
258	20250311	142300	66319183	976	976	976	976	0
259	20250311	142200	66319183	976	976	976	976	1000
260	20250311	142100	65343183	976	976	976	976	0
261	20250311	142000	65343183	976	976	976	976	0
262	20250311	141900	65343183	976	972	976	972	2
263	20250311	141800	65341235	972	975	975	972	3000
264	20250311	141700	62421080	974	974	974	974	0
265	20250311	141600	62421080	974	974	974	974	0
266	20250311	141500	62421080	974	974	974	974	0
267	20250311	141400	62421080	974	974	974	974	0
268	20250311	141300	62421080	974	974	974	974	0
269	20250311	141200	62421080	974	974	974	974	0
270	20250311	141100	62421080	974	976	976	974	1002
271	20250311	141000	61443132	976	976	976	976	0
272	20250311	140900	61443132	976	974	976	974	2
273	20250311	140800	61441182	974	974	974	974	0
274	20250311	140700	61441182	974	974	974	974	0
275	20250311	140600	61441182	974	974	974	974	0
276	20250311	140500	61441182	974	974	974	974	0
277	20250311	140400	61441182	974	974	974	974	8
278	20250311	140300	61433390	975	975	975	975	0
279	20250311	140200	61433390	975	975	975	975	0
280	20250311	140100	61433390	975	975	975	975	0
281	20250311	140000	61433390	975	975	975	975	0
282	20250311	135900	61433390	975	975	975	975	0
283	20250311	135800	61433390	975	975	975	975	0
284	20250311	135700	61433390	975	975	975	975	1
285	20250311	135600	61432415	975	974	975	974	3
286	20250311	135500	61429491	975	975	975	975	0
287	20250311	135400	61429491	975	975	975	975	0
288	20250311	135300	61429491	975	975	975	975	0
289	20250311	135200	61429491	975	975	975	975	1
290	20250311	135100	61428516	975	975	975	975	0
291	20250311	135000	61428516	975	975	975	975	0
292	20250311	134900	61428516	975	975	975	975	0
293	20250311	134800	61428516	975	975	975	975	0
294	20250311	134700	61428516	975	975	975	975	0
295	20250311	134600	61428516	975	975	975	975	0
296	20250311	134500	61428516	975	975	975	975	0
297	20250311	134400	61428516	975	975	975	975	6
298	20250311	134300	61422666	976	976	976	976	0
299	20250311	134200	61422666	976	976	976	976	1
300	20250311	134100	61421690	975	975	975	975	0
301	20250311	134000	61421690	975	975	975	975	20
302	20250311	133900	61402190	976	976	976	976	27
303	20250311	133800	61375838	976	976	976	976	5
304	20250311	133700	61370958	971	971	971	971	0
305	20250311	133600	61370958	971	971	971	971	0
306	20250311	133500	61370958	971	971	971	971	0
307	20250311	133400	61370958	971	971	971	971	0
308	20250311	133300	61370958	971	973	973	971	2000
309	20250311	133200	59426366	977	977	977	977	0
310	20250311	133100	59426366	977	977	977	977	0
311	20250311	133000	59426366	977	977	977	977	0
312	20250311	132900	59426366	977	977	977	977	0
313	20250311	132800	59426366	977	977	977	977	0
314	20250311	132700	59426366	977	977	977	977	0
315	20250311	132600	59426366	977	977	977	977	1
316	20250311	132500	59425389	973	973	973	973	0
317	20250311	132400	59425389	973	973	973	973	0
318	20250311	132300	59425389	973	973	973	973	0
319	20250311	132200	59425389	973	973	973	973	0
320	20250311	132100	59425389	973	973	973	973	0
321	20250311	132000	59425389	973	973	973	973	0
322	20250311	131900	59425389	973	973	973	973	0
323	20250311	131800	59425389	973	973	973	973	0
324	20250311	131700	59425389	973	973	973	973	0
325	20250311	131600	59425389	973	973	973	973	226
326	20250311	131500	59205491	973	973	973	973	0
327	20250311	131400	59205491	973	973	973	973	1
328	20250311	131300	59204518	976	976	976	976	1
329	20250311	131200	59203542	977	977	977	977	0
330	20250311	131100	59203542	977	977	977	977	0
331	20250311	131000	59203542	977	977	977	977	51
332	20250311	130900	59153715	977	977	977	977	0
333	20250311	130800	59153715	977	977	977	977	0
334	20250311	130700	59153715	977	977	977	977	0
335	20250311	130600	59153715	977	977	977	977	11
336	20250311	130500	59142968	970	970	970	970	0
337	20250311	130400	59142968	970	970	970	970	0
338	20250311	130300	59142968	970	970	970	970	0
339	20250311	130200	59142968	970	970	970	970	0
340	20250311	130100	59142968	970	970	970	970	0
341	20250311	130000	59142968	970	970	970	970	0
342	20250311	125900	59142968	970	972	972	970	1500
343	20250311	125800	57687317	977	977	977	977	0
344	20250311	125700	57687317	977	977	977	977	0
345	20250311	125600	57687317	977	977	977	977	0
346	20250311	125500	57687317	977	977	977	977	0
347	20250311	125400	57687317	977	976	977	976	2
348	20250311	125300	57685364	971	971	971	971	645
349	20250311	125200	57059069	971	971	971	971	5
350	20250311	125100	57054214	971	971	971	971	0
351	20250311	125000	57054214	971	971	971	971	0
352	20250311	124900	57054214	971	971	971	971	0
353	20250311	124800	57054214	971	971	971	971	4020
354	20250311	124700	53150794	971	971	971	971	0
355	20250311	124600	53150794	971	971	971	971	0
356	20250311	124500	53150794	971	971	971	971	554
357	20250311	124400	52612860	971	971	971	971	0
358	20250311	124300	52612860	971	970	971	970	2
359	20250311	124200	52610919	971	971	971	971	0
360	20250311	124100	52610919	971	971	971	971	0
361	20250311	124000	52610919	971	971	971	971	1
362	20250311	123900	52609948	970	970	970	970	1
363	20250311	123800	52608978	971	971	971	971	1
364	20250311	123700	52608007	971	971	971	971	0
365	20250311	123600	52608007	971	971	971	971	0
366	20250311	123500	52608007	971	971	971	971	0
367	20250311	123400	52608007	971	971	971	971	5
368	20250311	123300	52603152	970	970	970	970	0
369	20250311	123200	52603152	970	970	970	970	0
370	20250311	123100	52603152	970	970	970	970	0
371	20250311	123000	52603152	970	970	970	970	0
372	20250311	122900	52603152	970	970	970	970	1
373	20250311	122800	52602182	971	971	971	971	206
374	20250311	122700	52402156	971	971	971	971	0
375	20250311	122600	52402156	971	971	971	971	1
376	20250311	122500	52401185	971	971	971	971	500
377	20250311	122400	51915685	971	971	971	971	40
378	20250311	122300	51876845	971	971	971	971	10
379	20250311	122200	51867135	971	971	971	971	0
380	20250311	122100	51867135	971	971	971	971	0
381	20250311	122000	51867135	971	971	971	971	29000
382	20250311	121900	23708135	970	970	970	970	0
383	20250311	121800	23708135	970	970	970	970	261
384	20250311	121700	23454965	971	971	971	971	0
385	20250311	121600	23454965	971	971	971	971	51
386	20250311	121500	23405444	971	971	971	971	2000
387	20250311	121400	21463444	971	971	971	971	0
388	20250311	121300	21463444	971	971	971	971	0
389	20250311	121200	21463444	971	971	971	971	2100
390	20250311	121100	19424344	971	971	971	971	0
391	20250311	121000	19424344	971	971	971	971	0
392	20250311	120900	19424344	971	971	971	971	0
393	20250311	120800	19424344	971	970	971	970	1004
394	20250311	120700	18450460	971	971	971	971	0
395	20250311	120600	18450460	971	971	971	971	649
396	20250311	120500	17820281	971	971	971	971	0
397	20250311	120400	17820281	971	971	971	971	0
398	20250311	120300	17820281	971	971	971	971	10
399	20250311	120200	17810571	971	971	971	971	0
400	20250311	120100	17810571	971	971	971	971	0
401	20250311	120000	17810571	971	971	971	971	0
402	20250311	115900	17810571	971	971	971	971	0
403	20250311	115800	17810571	971	971	971	971	0
404	20250311	115700	17810571	971	974	974	970	3000
405	20250311	115600	14898685	979	979	979	979	0
406	20250311	115500	14898685	979	979	979	979	0
407	20250311	115400	14898685	979	979	979	979	0
408	20250311	115300	14898685	979	979	979	979	0
409	20250311	115200	14898685	979	979	979	979	510
410	20250311	115100	14399395	980	980	980	980	0
411	20250311	115000	14399395	980	979	980	979	102
412	20250311	114900	14299451	979	979	979	979	0
413	20250311	114800	14299451	979	979	979	979	0
414	20250311	114700	14299451	979	979	979	979	33
415	20250311	114600	14267144	980	980	980	980	0
416	20250311	114500	14267144	980	980	980	980	10
417	20250311	114400	14257344	980	980	980	980	0
418	20250311	114300	14257344	980	980	980	980	0
419	20250311	114200	14257344	980	980	980	980	0
420	20250311	114100	14257344	980	980	980	980	0
421	20250311	114000	14257344	980	980	980	980	0
422	20250311	113900	14257344	980	980	980	980	0
423	20250311	113800	14257344	980	980	980	980	0
424	20250311	113700	14257344	980	980	980	980	0
425	20250311	113600	14257344	980	980	980	980	0
426	20250311	113500	14257344	980	980	980	980	0
427	20250311	113400	14257344	980	980	980	980	1
428	20250311	113300	14256364	980	980	980	980	0
429	20250311	113200	14256364	980	980	980	980	0
430	20250311	113100	14256364	980	980	980	980	5
431	20250311	113000	14251464	980	978	980	978	500
432	20250311	112900	13761545	978	978	978	978	0
433	20250311	112800	13761545	978	978	978	978	0
434	20250311	112700	13761545	978	978	978	978	1
435	20250311	112600	13760567	979	979	979	979	0
436	20250311	112500	13760567	979	979	979	979	0
437	20250311	112400	13760567	979	979	979	979	0
438	20250311	112300	13760567	979	979	979	979	0
439	20250311	112200	13760567	979	979	979	979	0
440	20250311	112100	13760567	979	979	979	979	0
441	20250311	112000	13760567	979	971	979	970	1752
442	20250311	111900	12060810	980	977	980	971	2001
443	20250311	111800	10114061	980	980	980	980	0
444	20250311	111700	10114061	980	980	980	980	0
445	20250311	111600	10114061	980	980	980	980	0
446	20250311	111500	10114061	980	980	980	980	0
447	20250311	111400	10114061	980	980	980	980	0
448	20250311	111300	10114061	980	980	980	980	0
449	20250311	111200	10114061	980	980	980	980	0
450	20250311	111100	10114061	980	980	980	980	10
451	20250311	111000	10104261	983	983	983	983	0
452	20250311	110900	10104261	983	983	983	983	0
453	20250311	110800	10104261	983	983	983	983	0
454	20250311	110700	10104261	983	983	983	983	0
455	20250311	110600	10104261	983	983	983	983	0
456	20250311	110500	10104261	983	983	983	983	0
457	20250311	110400	10104261	983	983	983	983	0
458	20250311	110300	10104261	983	983	983	983	1
459	20250311	110200	10103278	983	983	983	983	0
460	20250311	110100	10103278	983	983	983	983	7
461	20250311	110000	10096397	983	983	983	983	2
462	20250311	105900	10094431	983	983	983	983	100
463	20250311	105800	9996131	983	983	983	983	0
464	20250311	105700	9996131	983	983	983	983	1
465	20250311	105600	9995148	976	976	976	976	1
466	20250311	105500	9994172	975	975	975	975	0
467	20250311	105400	9994172	975	975	975	975	10
468	20250311	105300	9984422	984	984	984	984	0
469	20250311	105200	9984422	984	984	984	984	0
470	20250311	105100	9984422	984	984	984	984	0
471	20250311	105000	9984422	984	984	984	984	0
472	20250311	104900	9984422	984	984	984	984	0
473	20250311	104800	9984422	984	984	984	984	0
474	20250311	104700	9984422	984	984	984	984	0
475	20250311	104600	9984422	984	984	984	984	0
476	20250311	104500	9984422	984	984	984	984	0
477	20250311	104400	9984422	984	984	984	984	0
478	20250311	104300	9984422	984	975	984	975	1001
479	20250311	104200	9008438	975	975	975	975	500
480	20250311	104100	8520938	974	981	981	974	2500
481	20250311	104000	6081062	989	989	989	989	0
482	20250311	103900	6081062	989	989	989	989	0
483	20250311	103800	6081062	989	989	989	989	0
484	20250311	103700	6081062	989	989	989	989	0
485	20250311	103600	6081062	989	989	989	989	2
486	20250311	103500	6079084	990	990	990	990	0
487	20250311	103400	6079084	990	990	990	990	0
488	20250311	103300	6079084	990	982	990	980	1003
489	20250311	103200	5095911	988	988	988	988	0
490	20250311	103100	5095911	988	988	988	988	1
491	20250311	103000	5094923	990	990	990	990	0
492	20250311	102900	5094923	990	989	990	989	2
493	20250311	102800	5092944	990	990	990	990	0
494	20250311	102700	5092944	990	990	990	990	0
495	20250311	102600	5092944	990	990	990	990	0
496	20250311	102500	5092944	990	990	990	990	0
497	20250311	102400	5092944	990	990	990	990	0
498	20250311	102300	5092944	990	990	990	990	1
499	20250311	102200	5091954	990	990	990	990	0
500	20250311	102100	5091954	990	990	990	990	0
501	20250311	102000	5091954	990	990	990	990	0
502	20250311	101900	5091954	990	990	990	990	100
503	20250311	101800	4992954	992	992	992	992	0
504	20250311	101700	4992954	992	992	992	992	1
505	20250311	101600	4991962	993	986	993	980	1020
506	20250311	101500	3990717	987	987	987	987	1
507	20250311	101400	3989730	995	995	995	995	0
508	20250311	101300	3989730	995	995	995	995	0
509	20250311	101200	3989730	995	995	995	995	0
510	20250311	101100	3989730	995	995	995	995	0
511	20250311	101000	3989730	995	995	995	995	0
512	20250311	100900	3989730	995	995	995	995	0
513	20250311	100800	3989730	995	995	995	995	0
514	20250311	100700	3989730	995	994	995	994	5
515	20250311	100600	3984756	994	994	994	994	1
516	20250311	100500	3983762	995	995	995	995	0
517	20250311	100400	3983762	995	995	995	995	0
518	20250311	100300	3983762	995	995	995	995	0
519	20250311	100200	3983762	995	995	995	995	0
520	20250311	100100	3983762	995	995	995	995	0
521	20250311	100000	3983762	995	995	995	995	0
522	20250311	095900	3983762	995	995	995	995	0
523	20250311	095800	3983762	995	995	995	995	0
524	20250311	095700	3983762	995	995	995	995	0
525	20250311	095600	3983762	995	995	995	995	0
526	20250311	095500	3983762	995	995	995	995	0
527	20250311	095400	3983762	995	995	995	995	0
528	20250311	095300	3983762	995	995	995	995	0
529	20250311	095200	3983762	995	995	995	995	0
530	20250311	095100	3983762	995	995	995	995	0
531	20250311	095000	3983762	995	995	995	995	0
532	20250311	094900	3983762	995	995	995	995	0
533	20250311	094800	3983762	995	995	995	995	0
534	20250311	094700	3983762	995	995	995	995	0
535	20250311	094600	3983762	995	995	995	995	0
536	20250311	094500	3983762	995	986	995	986	33
537	20250311	094400	3951215	987	987	987	986	470
538	20250311	094300	3487333	995	995	995	995	0
539	20250311	094200	3487333	995	995	995	995	0
540	20250311	094100	3487333	995	995	995	995	0
541	20250311	094000	3487333	995	995	995	995	0
542	20250311	093900	3487333	995	995	995	995	0
543	20250311	093800	3487333	995	995	995	995	0
544	20250311	093700	3487333	995	995	995	995	0
545	20250311	093600	3487333	995	995	995	995	1
546	20250311	093500	3486338	995	995	995	995	0
547	20250311	093400	3486338	995	995	995	995	0
548	20250311	093300	3486338	995	995	995	995	0
549	20250311	093200	3486338	995	995	995	995	0
550	20250311	093100	3486338	995	995	995	995	0
551	20250311	093000	3486338	995	995	995	995	0
552	20250311	092900	3486338	995	995	995	995	0
553	20250311	092800	3486338	995	995	995	995	0
554	20250311	092700	3486338	995	995	995	995	0
555	20250311	092600	3486338	995	995	995	995	0
556	20250311	092500	3486338	995	995	995	995	0
557	20250311	092400	3486338	995	995	995	995	0
558	20250311	092300	3486338	995	995	995	995	0
559	20250311	092200	3486338	995	995	995	995	1
560	20250311	092100	3485343	986	986	986	986	0
561	20250311	092000	3485343	986	986	986	986	0
562	20250311	091900	3485343	986	986	986	986	0
563	20250311	091800	3485343	986	986	986	986	0
564	20250311	091700	3485343	986	986	986	986	0
565	20250311	091600	3485343	986	987	987	986	2
566	20250311	091500	3483370	980	980	980	980	0
567	20250311	091400	3483370	980	981	981	980	1000
568	20250311	091300	2503335	980	980	980	980	0
569	20250311	091200	2503335	980	980	980	980	0
570	20250311	091100	2503335	980	980	980	980	0
571	20250311	091000	2503335	980	980	980	980	0
572	20250311	090900	2503335	980	980	980	980	0
573	20250311	090800	2503335	980	982	982	980	1500
574	20250311	090700	1033226	980	980	980	980	0
575	20250311	090600	1033226	980	980	980	980	0
576	20250311	090500	1033226	980	980	980	980	0
577	20250311	090400	1033226	980	980	980	980	0
578	20250311	090300	1033226	980	980	980	980	0
579	20250311	090200	1033226	980	980	980	980	0
580	20250311	090100	1033226	980	998	998	980	1050
581	20250311	090000	999	999	999	999	999	1