KissMeData/002880/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183900	83035285	910	910	910	910	7032
3	20250319	183800	83035285	910	910	910	910	0
4	20250319	183700	83035285	910	910	910	910	0
5	20250319	183600	83035285	910	910	910	910	0
6	20250319	183500	83035285	910	910	910	910	0
7	20250319	183400	83035285	910	910	910	910	0
8	20250319	183300	83035285	910	910	910	910	0
9	20250319	183200	83035285	910	910	910	910	0
10	20250319	183100	83035285	910	910	910	910	0
11	20250319	183000	83035285	910	910	910	910	0
12	20250319	182900	83035285	910	910	910	910	0
13	20250319	182800	83035285	910	910	910	910	0
14	20250319	182700	83035285	910	910	910	910	0
15	20250319	182600	83035285	910	910	910	910	0
16	20250319	182500	83035285	910	910	910	910	0
17	20250319	182400	83035285	910	910	910	910	0
18	20250319	182300	83035285	910	910	910	910	0
19	20250319	182200	83035285	910	910	910	910	0
20	20250319	182100	83035285	910	910	910	910	0
21	20250319	182000	83035285	910	910	910	910	0
22	20250319	181900	83035285	910	910	910	910	0
23	20250319	181800	83035285	910	910	910	910	0
24	20250319	181700	83035285	910	910	910	910	0
25	20250319	181600	83035285	910	910	910	910	0
26	20250319	181500	83035285	910	910	910	910	0
27	20250319	181400	83035285	910	910	910	910	0
28	20250319	181300	83035285	910	910	910	910	0
29	20250319	181200	83035285	910	910	910	910	0
30	20250319	181100	83035285	910	910	910	910	0
31	20250319	181000	83035285	910	910	910	910	0
32	20250319	180900	83035285	910	910	910	910	7032
33	20250319	180800	83035285	910	910	910	910	0
34	20250319	180700	83035285	910	910	910	910	0
35	20250319	180600	83035285	910	910	910	910	0
36	20250319	180500	83035285	910	910	910	910	0
37	20250319	180400	83035285	910	910	910	910	0
38	20250319	180300	83035285	910	910	910	910	0
39	20250319	180200	83035285	910	910	910	910	0
40	20250319	180100	83035285	910	910	910	910	0
41	20250319	180000	83035285	910	910	910	910	0
42	20250319	175900	83035285	910	910	910	910	0
43	20250319	175800	83035285	910	910	910	910	0
44	20250319	175700	83035285	910	910	910	910	0
45	20250319	175600	83035285	910	910	910	910	0
46	20250319	175500	83035285	910	910	910	910	0
47	20250319	175400	83035285	910	910	910	910	0
48	20250319	175300	83035285	910	910	910	910	0
49	20250319	175200	83035285	910	910	910	910	0
50	20250319	175100	83035285	910	910	910	910	0
51	20250319	175000	83035285	910	910	910	910	0
52	20250319	174900	83035285	910	910	910	910	0
53	20250319	174800	83035285	910	910	910	910	0
54	20250319	174700	83035285	910	910	910	910	0
55	20250319	174600	83035285	910	910	910	910	0
56	20250319	174500	83035285	910	910	910	910	0
57	20250319	174400	83035285	910	910	910	910	0
58	20250319	174300	83035285	910	910	910	910	0
59	20250319	174200	83035285	910	910	910	910	0
60	20250319	174100	83035285	910	910	910	910	0
61	20250319	174000	83035285	910	910	910	910	0
62	20250319	173900	83035285	910	910	910	910	7032
63	20250319	173800	83035285	910	910	910	910	0
64	20250319	173700	83035285	910	910	910	910	0
65	20250319	173600	83035285	910	910	910	910	0
66	20250319	173500	83035285	910	910	910	910	0
67	20250319	173400	83035285	910	910	910	910	0
68	20250319	173300	83035285	910	910	910	910	0
69	20250319	173200	83035285	910	910	910	910	0
70	20250319	173100	83035285	910	910	910	910	0
71	20250319	173000	83035285	910	910	910	910	0
72	20250319	172900	83035285	910	910	910	910	0
73	20250319	172800	83035285	910	910	910	910	0
74	20250319	172700	83035285	910	910	910	910	0
75	20250319	172600	83035285	910	910	910	910	0
76	20250319	172500	83035285	910	910	910	910	0
77	20250319	172400	83035285	910	910	910	910	0
78	20250319	172300	83035285	910	910	910	910	0
79	20250319	172200	83035285	910	910	910	910	0
80	20250319	172100	83035285	910	910	910	910	0
81	20250319	172000	83035285	910	910	910	910	0
82	20250319	171900	83035285	910	910	910	910	0
83	20250319	171800	83035285	910	910	910	910	0
84	20250319	171700	83035285	910	910	910	910	0
85	20250319	171600	83035285	910	910	910	910	0
86	20250319	171500	83035285	910	910	910	910	0
87	20250319	171400	83035285	910	910	910	910	0
88	20250319	171300	83035285	910	910	910	910	0
89	20250319	171200	83035285	910	910	910	910	0
90	20250319	171100	83035285	910	910	910	910	0
91	20250319	171000	83035285	910	910	910	910	0
92	20250319	170900	83035285	910	910	910	910	7032
93	20250319	170800	83035285	910	910	910	910	0
94	20250319	170700	83035285	910	910	910	910	0
95	20250319	170600	83035285	910	910	910	910	0
96	20250319	170500	83035285	910	910	910	910	0
97	20250319	170400	83035285	910	910	910	910	0
98	20250319	170300	83035285	910	910	910	910	0
99	20250319	170200	83035285	910	910	910	910	0
100	20250319	170100	83035285	910	910	910	910	0
101	20250319	170000	83035285	910	910	910	910	0
102	20250319	165900	83035285	910	910	910	910	0
103	20250319	165800	83035285	910	910	910	910	0
104	20250319	165700	83035285	910	910	910	910	0
105	20250319	165600	83035285	910	910	910	910	0
106	20250319	165500	83035285	910	910	910	910	0
107	20250319	165400	83035285	910	910	910	910	0
108	20250319	165300	83035285	910	910	910	910	0
109	20250319	165200	83035285	910	910	910	910	0
110	20250319	165100	83035285	910	910	910	910	0
111	20250319	165000	83035285	910	910	910	910	0
112	20250319	164900	83035285	910	910	910	910	0
113	20250319	164800	83035285	910	910	910	910	0
114	20250319	164700	83035285	910	910	910	910	0
115	20250319	164600	83035285	910	910	910	910	0
116	20250319	164500	83035285	910	910	910	910	0
117	20250319	164400	83035285	910	910	910	910	0
118	20250319	164300	83035285	910	910	910	910	0
119	20250319	164200	83035285	910	910	910	910	0
120	20250319	164100	83035285	910	910	910	910	0
121	20250319	164000	83035285	910	910	910	910	0
122	20250319	163900	83035285	910	910	910	910	7032
123	20250319	163800	83035285	910	910	910	910	0
124	20250319	163700	83035285	910	910	910	910	0
125	20250319	163600	83035285	910	910	910	910	0
126	20250319	163500	83035285	910	910	910	910	0
127	20250319	163400	83035285	910	910	910	910	0
128	20250319	163300	83035285	910	910	910	910	0
129	20250319	163200	83035285	910	910	910	910	0
130	20250319	163100	83035285	910	910	910	910	0
131	20250319	163000	83035285	910	910	910	910	0
132	20250319	162900	83035285	910	910	910	910	0
133	20250319	162800	83035285	910	910	910	910	0
134	20250319	162700	83035285	910	910	910	910	0
135	20250319	162600	83035285	910	910	910	910	0
136	20250319	162500	83035285	910	910	910	910	0
137	20250319	162400	83035285	910	910	910	910	0
138	20250319	162300	83035285	910	910	910	910	0
139	20250319	162200	83035285	910	910	910	910	0
140	20250319	162100	83035285	910	910	910	910	0
141	20250319	162000	83035285	910	910	910	910	0
142	20250319	161900	83035285	910	910	910	910	0
143	20250319	161800	83035285	910	910	910	910	0
144	20250319	161700	83035285	910	910	910	910	0
145	20250319	161600	83035285	910	910	910	910	0
146	20250319	161500	83035285	910	910	910	910	0
147	20250319	161400	83035285	910	910	910	910	0
148	20250319	161300	83035285	910	910	910	910	0
149	20250319	161200	83035285	910	910	910	910	0
150	20250319	161100	83035285	910	910	910	910	0
151	20250319	161000	83035285	910	910	910	910	0
152	20250319	160900	83035285	910	910	910	910	7032
153	20250319	160800	83035285	910	910	910	910	0
154	20250319	160700	83035285	910	910	910	910	0
155	20250319	160600	83035285	910	910	910	910	0
156	20250319	160500	83035285	910	910	910	910	0
157	20250319	160400	83035285	910	910	910	910	0
158	20250319	160300	83035285	910	910	910	910	0
159	20250319	160200	83035285	910	910	910	910	0
160	20250319	160100	83035285	910	910	910	910	0
161	20250319	160000	83035285	910	910	910	910	0
162	20250319	155900	83035285	910	910	910	910	0
163	20250319	155800	83035285	910	910	910	910	0
164	20250319	155700	83035285	910	910	910	910	0
165	20250319	155600	83035285	910	910	910	910	0
166	20250319	155500	83035285	910	910	910	910	0
167	20250319	155400	83035285	910	910	910	910	0
168	20250319	155300	83035285	910	910	910	910	0
169	20250319	155200	83035285	910	910	910	910	0
170	20250319	155100	83035285	910	910	910	910	0
171	20250319	155000	83035285	910	910	910	910	0
172	20250319	154900	83035285	910	910	910	910	0
173	20250319	154800	83035285	910	910	910	910	0
174	20250319	154700	83035285	910	910	910	910	0
175	20250319	154600	83035285	910	910	910	910	0
176	20250319	154500	83035285	910	910	910	910	0
177	20250319	154400	83035285	910	910	910	910	0
178	20250319	154300	83035285	910	910	910	910	0
179	20250319	154200	83035285	910	910	910	910	0
180	20250319	154100	83035285	910	910	910	910	0
181	20250319	154000	83035285	910	910	910	910	0
182	20250319	153900	83035285	910	910	910	910	7032
183	20250319	153800	83035285	910	910	910	910	0
184	20250319	153700	83035285	910	910	910	910	0
185	20250319	153600	83035285	910	910	910	910	0
186	20250319	153500	83035285	910	910	910	910	0
187	20250319	153400	83035285	910	910	910	910	0
188	20250319	153300	83035285	910	910	910	910	0
189	20250319	153200	83035285	910	910	910	910	0
190	20250319	153100	83035285	910	910	910	910	0
191	20250319	153000	83035285	910	910	910	910	7032
192	20250319	152900	76636165	914	914	914	914	0
193	20250319	152800	76636165	914	914	914	914	0
194	20250319	152700	76636165	914	914	914	914	0
195	20250319	152600	76636165	914	914	914	914	0
196	20250319	152500	76636165	914	914	914	914	0
197	20250319	152400	76636165	914	914	914	914	0
198	20250319	152300	76636165	914	914	914	914	0
199	20250319	152200	76636165	914	914	914	914	0
200	20250319	152100	76636165	914	914	914	914	0
201	20250319	152000	76636165	914	914	914	914	0
202	20250319	151900	76636165	914	914	914	914	0
203	20250319	151800	76636165	914	914	914	914	5
204	20250319	151700	76631595	914	914	914	914	200
205	20250319	151600	76448795	910	910	910	910	0
206	20250319	151500	76448795	910	910	910	910	0
207	20250319	151400	76448795	910	910	910	910	0
208	20250319	151300	76448795	910	910	910	910	0
209	20250319	151200	76448795	910	910	910	910	0
210	20250319	151100	76448795	910	910	910	910	939
211	20250319	151000	75594305	910	910	910	910	0
212	20250319	150900	75594305	910	910	910	910	0
213	20250319	150800	75594305	910	911	911	910	3205
214	20250319	150700	72677050	911	911	911	911	192
215	20250319	150600	72502138	914	914	914	914	0
216	20250319	150500	72502138	914	914	914	914	5
217	20250319	150400	72497568	911	911	911	911	0
218	20250319	150300	72497568	911	911	911	911	0
219	20250319	150200	72497568	911	911	911	911	1248
220	20250319	150100	71360640	910	910	910	910	0
221	20250319	150000	71360640	910	913	913	910	434
222	20250319	145900	70965300	914	914	914	914	0
223	20250319	145800	70965300	914	914	914	914	0
224	20250319	145700	70965300	914	914	914	914	0
225	20250319	145600	70965300	914	914	914	914	5
226	20250319	145500	70960730	910	910	910	910	0
227	20250319	145400	70960730	910	910	910	910	0
228	20250319	145300	70960730	910	910	910	910	0
229	20250319	145200	70960730	910	910	910	910	10
230	20250319	145100	70951630	910	910	910	910	0
231	20250319	145000	70951630	910	911	911	910	818
232	20250319	144900	70206961	911	912	912	911	780
233	20250319	144800	69496058	913	913	913	913	210
234	20250319	144700	69304328	914	914	914	914	0
235	20250319	144600	69304328	914	914	914	914	0
236	20250319	144500	69304328	914	913	914	913	620
237	20250319	144400	68737667	914	914	914	914	0
238	20250319	144300	68737667	914	914	914	914	0
239	20250319	144200	68737667	914	914	914	914	0
240	20250319	144100	68737667	914	914	914	914	0
241	20250319	144000	68737667	914	914	914	914	5
242	20250319	143900	68733097	914	914	914	914	0
243	20250319	143800	68733097	914	914	914	914	1
244	20250319	143700	68732183	913	913	913	913	100
245	20250319	143600	68640883	913	913	913	913	0
246	20250319	143500	68640883	913	913	913	913	0
247	20250319	143400	68640883	913	913	913	913	0
248	20250319	143300	68640883	913	913	913	913	0
249	20250319	143200	68640883	913	913	913	913	1589
250	20250319	143100	67190126	914	914	914	914	0
251	20250319	143000	67190126	914	914	914	914	705
252	20250319	142900	66545756	915	915	915	915	0
253	20250319	142800	66545756	915	915	915	915	246
254	20250319	142700	66320666	916	916	916	916	0
255	20250319	142600	66320666	916	916	916	916	0
256	20250319	142500	66320666	916	916	916	916	0
257	20250319	142400	66320666	916	916	916	916	0
258	20250319	142300	66320666	916	916	916	916	0
259	20250319	142200	66320666	916	916	916	916	130
260	20250319	142100	66201586	916	916	916	916	5
261	20250319	142000	66197006	916	916	916	916	0
262	20250319	141900	66197006	916	916	916	916	0
263	20250319	141800	66197006	916	916	916	916	0
264	20250319	141700	66197006	916	916	916	916	0
265	20250319	141600	66197006	916	916	916	916	0
266	20250319	141500	66197006	916	916	916	916	0
267	20250319	141400	66197006	916	916	916	916	0
268	20250319	141300	66197006	916	916	916	916	0
269	20250319	141200	66197006	916	916	916	916	222
270	20250319	141100	65993654	916	916	916	916	11
271	20250319	141000	65983578	917	917	917	917	0
272	20250319	140900	65983578	917	917	917	917	0
273	20250319	140800	65983578	917	917	917	917	100
274	20250319	140700	65891878	917	917	917	917	0
275	20250319	140600	65891878	917	917	917	917	1
276	20250319	140500	65890961	916	916	916	916	0
277	20250319	140400	65890961	916	916	916	916	0
278	20250319	140300	65890961	916	916	916	916	0
279	20250319	140200	65890961	916	916	916	916	0
280	20250319	140100	65890961	916	916	916	916	0
281	20250319	140000	65890961	916	916	916	916	14
282	20250319	135900	65878137	917	917	917	917	0
283	20250319	135800	65878137	917	917	917	917	0
284	20250319	135700	65878137	917	917	917	917	0
285	20250319	135600	65878137	917	917	917	917	50
286	20250319	135500	65832287	917	917	917	917	0
287	20250319	135400	65832287	917	917	917	917	0
288	20250319	135300	65832287	917	917	917	917	188
289	20250319	135200	65659891	917	917	917	917	500
290	20250319	135100	65201391	917	917	917	917	50
291	20250319	135000	65155541	917	917	917	917	0
292	20250319	134900	65155541	917	917	917	917	0
293	20250319	134800	65155541	917	917	917	917	0
294	20250319	134700	65155541	917	916	917	916	524
295	20250319	134600	64675298	916	916	916	916	483
296	20250319	134500	64232870	916	916	916	916	199
297	20250319	134400	64050586	916	916	916	916	101
298	20250319	134300	63958070	916	916	916	916	0
299	20250319	134200	63958070	916	916	916	916	310
300	20250319	134100	63674110	916	916	916	916	1
301	20250319	134000	63673194	915	915	915	915	5516
302	20250319	133900	58626054	917	917	917	917	0
303	20250319	133800	58626054	917	917	917	917	0
304	20250319	133700	58626054	917	917	917	917	0
305	20250319	133600	58626054	917	917	917	917	0
306	20250319	133500	58626054	917	917	917	917	3
307	20250319	133400	58623303	917	917	917	917	0
308	20250319	133300	58623303	917	917	917	917	0
309	20250319	133200	58623303	917	917	917	917	1
310	20250319	133100	58622386	915	915	915	915	0
311	20250319	133000	58622386	915	915	915	915	0
312	20250319	132900	58622386	915	916	916	915	387
313	20250319	132800	58268266	916	916	916	916	0
314	20250319	132700	58268266	916	916	916	916	0
315	20250319	132600	58268266	916	916	916	916	0
316	20250319	132500	58268266	916	916	916	916	0
317	20250319	132400	58268266	916	916	916	916	0
318	20250319	132300	58268266	916	916	916	916	25
319	20250319	132200	58245366	916	916	916	916	17
320	20250319	132100	58229794	916	916	916	916	0
321	20250319	132000	58229794	916	916	916	916	0
322	20250319	131900	58229794	916	916	916	916	0
323	20250319	131800	58229794	916	916	916	916	0
324	20250319	131700	58229794	916	916	916	916	0
325	20250319	131600	58229794	916	916	916	916	387
326	20250319	131500	57875302	916	916	916	916	0
327	20250319	131400	57875302	916	916	916	916	0
328	20250319	131300	57875302	916	916	916	916	0
329	20250319	131200	57875302	916	916	916	916	25
330	20250319	131100	57852402	917	917	917	917	10
331	20250319	131000	57843232	917	917	917	917	135
332	20250319	130900	57719437	918	918	918	918	0
333	20250319	130800	57719437	918	918	918	918	88
334	20250319	130700	57638653	918	918	918	918	0
335	20250319	130600	57638653	918	918	918	918	2
336	20250319	130500	57636817	919	919	919	919	18
337	20250319	130400	57620275	919	919	919	919	0
338	20250319	130300	57620275	919	919	919	919	0
339	20250319	130200	57620275	919	921	921	919	145
340	20250319	130100	57486888	921	921	921	920	3
341	20250319	130000	57484126	920	920	920	920	17
342	20250319	125900	57468486	920	920	920	920	0
343	20250319	125800	57468486	920	920	920	920	0
344	20250319	125700	57468486	920	920	920	920	0
345	20250319	125600	57468486	920	920	920	920	2
346	20250319	125500	57466646	920	920	920	920	5
347	20250319	125400	57462046	920	920	920	920	0
348	20250319	125300	57462046	920	920	920	920	15
349	20250319	125200	57448246	921	921	921	921	0
350	20250319	125100	57448246	921	921	921	921	0
351	20250319	125000	57448246	921	921	921	921	0
352	20250319	124900	57448246	921	921	921	921	5
353	20250319	124800	57443641	920	920	920	920	0
354	20250319	124700	57443641	920	920	920	920	0
355	20250319	124600	57443641	920	920	920	920	10
356	20250319	124500	57434441	920	920	920	920	60
357	20250319	124400	57379241	921	921	921	919	120
358	20250319	124300	57268761	917	917	917	917	0
359	20250319	124200	57268761	917	917	917	917	0
360	20250319	124100	57268761	917	917	917	917	0
361	20250319	124000	57268761	917	917	917	917	0
362	20250319	123900	57268761	917	919	919	917	703
363	20250319	123800	56623298	920	922	922	920	297
364	20250319	123700	56349884	923	923	923	923	0
365	20250319	123600	56349884	923	923	923	923	1
366	20250319	123500	56348961	923	923	923	923	0
367	20250319	123400	56348961	923	923	923	923	2
368	20250319	123300	56347115	923	923	923	923	0
369	20250319	123200	56347115	923	923	923	923	102
370	20250319	123100	56252969	923	923	923	923	0
371	20250319	123000	56252969	923	923	923	923	0
372	20250319	122900	56252969	923	923	923	923	120
373	20250319	122800	56142209	923	923	923	923	0
374	20250319	122700	56142209	923	923	923	923	0
375	20250319	122600	56142209	923	923	923	923	1
376	20250319	122500	56141286	922	922	922	922	62
377	20250319	122400	56084122	923	923	923	923	0
378	20250319	122300	56084122	923	923	923	923	0
379	20250319	122200	56084122	923	923	923	923	0
380	20250319	122100	56084122	923	923	923	923	50
381	20250319	122000	56037972	923	923	923	923	0
382	20250319	121900	56037972	923	923	923	923	100
383	20250319	121800	55945672	923	923	923	923	0
384	20250319	121700	55945672	923	923	923	923	50
385	20250319	121600	55899522	923	923	923	923	0
386	20250319	121500	55899522	923	923	923	923	0
387	20250319	121400	55899522	923	923	923	923	0
388	20250319	121300	55899522	923	923	923	923	0
389	20250319	121200	55899522	923	923	923	923	0
390	20250319	121100	55899522	923	923	923	923	0
391	20250319	121000	55899522	923	923	923	923	0
392	20250319	120900	55899522	923	923	923	923	0
393	20250319	120800	55899522	923	923	923	923	0
394	20250319	120700	55899522	923	923	923	923	0
395	20250319	120600	55899522	923	923	923	923	0
396	20250319	120500	55899522	923	923	923	923	0
397	20250319	120400	55899522	923	923	923	923	0
398	20250319	120300	55899522	923	923	923	923	0
399	20250319	120200	55899522	923	923	923	923	1
400	20250319	120100	55898599	921	923	923	921	373
401	20250319	120000	55555060	921	921	921	921	0
402	20250319	115900	55555060	921	921	921	921	0
403	20250319	115800	55555060	921	921	921	921	100
404	20250319	115700	55462960	922	922	922	922	0
405	20250319	115600	55462960	922	922	922	922	0
406	20250319	115500	55462960	922	922	922	922	57
407	20250319	115400	55410406	922	922	922	922	44
408	20250319	115300	55369838	922	922	922	922	6
409	20250319	115200	55364306	922	922	922	922	128
410	20250319	115100	55246290	922	922	922	922	110
411	20250319	115000	55144870	922	922	922	922	13
412	20250319	114900	55132884	922	922	922	922	1
413	20250319	114800	55131962	921	921	921	921	0
414	20250319	114700	55131962	921	921	921	921	0
415	20250319	114600	55131962	921	921	921	921	0
416	20250319	114500	55131962	921	921	921	921	5
417	20250319	114400	55127357	922	922	922	922	0
418	20250319	114300	55127357	922	922	922	922	0
419	20250319	114200	55127357	922	921	922	921	473
420	20250319	114100	54691723	921	921	921	921	50
421	20250319	114000	54645673	921	921	921	921	50
422	20250319	113900	54599623	921	921	921	921	0
423	20250319	113800	54599623	921	921	921	921	1670
424	20250319	113700	53061553	920	920	920	920	256
425	20250319	113600	52826033	921	921	921	921	0
426	20250319	113500	52826033	921	921	921	921	2000
427	20250319	113400	50984033	920	920	920	920	0
428	20250319	113300	50984033	920	920	920	920	0
429	20250319	113200	50984033	920	921	921	920	20
430	20250319	113100	50965615	919	919	919	919	0
431	20250319	113000	50965615	919	920	920	919	31
432	20250319	112900	50937125	920	920	920	920	287
433	20250319	112800	50673085	920	920	920	920	0
434	20250319	112700	50673085	920	920	920	920	0
435	20250319	112600	50673085	920	920	920	920	0
436	20250319	112500	50673085	920	920	920	920	0
437	20250319	112400	50673085	920	920	920	920	0
438	20250319	112300	50673085	920	920	920	920	0
439	20250319	112200	50673085	920	920	920	920	0
440	20250319	112100	50673085	920	920	920	920	0
441	20250319	112000	50673085	920	920	920	920	1
442	20250319	111900	50672165	920	921	921	920	87
443	20250319	111800	50592046	922	922	922	922	0
444	20250319	111700	50592046	922	922	922	922	0
445	20250319	111600	50592046	922	922	922	922	2
446	20250319	111500	50590202	922	922	922	922	0
447	20250319	111400	50590202	922	922	922	922	2
448	20250319	111300	50588358	922	922	922	922	0
449	20250319	111200	50588358	922	922	922	922	0
450	20250319	111100	50588358	922	922	922	922	0
451	20250319	111000	50588358	922	922	922	922	2
452	20250319	110900	50586514	923	923	923	923	0
453	20250319	110800	50586514	923	923	923	923	0
454	20250319	110700	50586514	923	923	923	923	0
455	20250319	110600	50586514	923	923	923	923	0
456	20250319	110500	50586514	923	923	923	920	3
457	20250319	110400	50583748	920	920	923	920	3
458	20250319	110300	50580985	923	923	923	923	0
459	20250319	110200	50580985	923	923	923	923	0
460	20250319	110100	50580985	923	923	923	923	5
461	20250319	110000	50576370	923	920	923	920	2
462	20250319	105900	50574527	923	920	923	920	2
463	20250319	105800	50572684	923	923	923	923	0
464	20250319	105700	50572684	923	923	923	923	5
465	20250319	105600	50568069	923	923	923	923	918
466	20250319	105500	49720755	923	922	923	922	349
467	20250319	105400	49398728	923	923	923	923	0
468	20250319	105300	49398728	923	923	923	923	0
469	20250319	105200	49398728	923	923	923	923	100
470	20250319	105100	49306428	923	923	923	923	0
471	20250319	105000	49306428	923	923	923	923	0
472	20250319	104900	49306428	923	921	923	921	11
473	20250319	104800	49296278	922	925	925	920	4221
474	20250319	104700	45403950	925	925	925	925	72
475	20250319	104600	45337350	925	925	925	925	9
476	20250319	104500	45329025	927	927	927	927	0
477	20250319	104400	45329025	927	927	927	927	0
478	20250319	104300	45329025	927	927	927	927	93
479	20250319	104200	45242814	927	927	927	927	0
480	20250319	104100	45242814	927	927	927	927	0
481	20250319	104000	45242814	927	927	927	927	0
482	20250319	103900	45242814	927	927	927	927	0
483	20250319	103800	45242814	927	927	927	927	0
484	20250319	103700	45242814	927	927	927	927	0
485	20250319	103600	45242814	927	927	927	927	0
486	20250319	103500	45242814	927	927	927	927	0
487	20250319	103400	45242814	927	927	927	927	0
488	20250319	103300	45242814	927	927	927	927	30
489	20250319	103200	45215004	927	927	927	927	0
490	20250319	103100	45215004	927	927	927	927	0
491	20250319	103000	45215004	927	927	927	927	0
492	20250319	102900	45215004	927	927	927	927	0
493	20250319	102800	45215004	927	927	927	927	1
494	20250319	102700	45214077	927	927	927	927	15
495	20250319	102600	45200172	927	927	927	927	3
496	20250319	102500	45197391	919	926	927	919	359
497	20250319	102400	44865088	925	925	925	925	6
498	20250319	102300	44859538	926	926	926	926	24
499	20250319	102200	44837314	926	926	926	926	0
500	20250319	102100	44837314	926	926	926	926	0
501	20250319	102000	44837314	926	918	928	918	5
502	20250319	101900	44832698	928	928	928	928	1
503	20250319	101800	44831770	928	928	928	928	1
504	20250319	101700	44830842	930	930	930	929	55
505	20250319	101600	44779710	929	929	929	929	1
506	20250319	101500	44778781	907	937	937	893	8887
507	20250319	101400	36604163	934	934	934	934	1
508	20250319	101300	36603229	936	936	936	936	0
509	20250319	101200	36603229	936	936	936	936	0
510	20250319	101100	36603229	936	936	936	936	0
511	20250319	101000	36603229	936	938	938	928	1103
512	20250319	100900	35578714	938	926	939	926	1909
513	20250319	100800	33810221	890	890	890	890	0
514	20250319	100700	33810221	890	890	890	890	0
515	20250319	100600	33810221	890	944	944	890	8113
516	20250319	100500	26348363	943	943	943	943	20
517	20250319	100400	26329503	945	945	945	945	0
518	20250319	100300	26329503	945	945	945	945	1
519	20250319	100200	26328558	944	945	945	944	11
520	20250319	100100	26318173	945	945	945	945	1
521	20250319	100000	26317228	945	945	945	945	0
522	20250319	095900	26317228	945	945	945	945	1
523	20250319	095800	26316283	945	945	945	945	10
524	20250319	095700	26306833	945	945	945	944	3
525	20250319	095600	26303999	940	944	944	940	5579
526	20250319	095500	21059275	944	944	944	944	12
527	20250319	095400	21047947	940	943	943	940	3505
528	20250319	095300	17751566	946	946	946	946	0
529	20250319	095200	17751566	946	946	946	946	3
530	20250319	095100	17748728	946	946	946	946	0
531	20250319	095000	17748728	946	946	946	946	56
532	20250319	094900	17695752	946	946	946	946	1
533	20250319	094800	17694806	946	946	946	946	1
534	20250319	094700	17693860	946	946	946	946	1371
535	20250319	094600	16396894	945	941	945	940	2503
536	20250319	094500	14044017	945	945	945	945	100
537	20250319	094400	13949517	946	946	946	946	0
538	20250319	094300	13949517	946	946	946	946	1
539	20250319	094200	13948571	940	940	940	940	0
540	20250319	094100	13948571	940	940	940	940	0
541	20250319	094000	13948571	940	940	940	940	0
542	20250319	093900	13948571	940	940	940	940	9
543	20250319	093800	13940111	940	946	946	940	2521
544	20250319	093700	11570363	940	942	942	940	6
545	20250319	093600	11564720	947	945	947	940	2003
546	20250319	093500	9679448	947	947	947	947	1000
547	20250319	093400	8732448	946	946	946	946	0
548	20250319	093300	8732448	946	946	946	946	1
549	20250319	093200	8731502	945	945	945	945	0
550	20250319	093100	8731502	945	945	945	945	0
551	20250319	093000	8731502	945	945	945	945	0
552	20250319	092900	8731502	945	945	945	945	496
553	20250319	092800	8262782	947	947	947	947	1
554	20250319	092700	8261835	947	947	947	947	1
555	20250319	092600	8260888	947	947	947	947	0
556	20250319	092500	8260888	947	947	947	947	0
557	20250319	092400	8260888	947	947	947	947	221
558	20250319	092300	8051601	947	947	947	947	167
559	20250319	092200	7893452	947	948	948	947	1000
560	20250319	092100	6946285	948	949	949	948	1000
561	20250319	092000	5998264	954	954	954	954	0
562	20250319	091900	5998264	954	954	954	954	0
563	20250319	091800	5998264	954	954	954	954	1
564	20250319	091700	5997310	948	949	949	948	3000
565	20250319	091600	3153151	950	950	950	950	44
566	20250319	091500	3111351	956	956	956	956	0
567	20250319	091400	3111351	956	956	956	956	0
568	20250319	091300	3111351	956	956	956	956	0
569	20250319	091200	3111351	956	956	956	956	3
570	20250319	091100	3108483	956	956	956	956	65
571	20250319	091000	3046343	955	955	955	955	0
572	20250319	090900	3046343	955	955	955	955	0
573	20250319	090800	3046343	955	955	955	955	19
574	20250319	090700	3028198	949	949	949	948	3050
575	20250319	090600	136692	959	959	959	959	0
576	20250319	090500	136692	959	959	959	959	0
577	20250319	090400	136692	959	959	959	959	0
578	20250319	090300	136692	959	959	959	959	0
579	20250319	090200	136692	959	959	959	959	0
580	20250319	090100	136692	959	959	959	959	0
581	20250319	090000	136692	959	950	959	950	143