KissMeData/022220/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190900	105024023	915	915	915	915	514
3	20250307	190800	105024023	915	915	915	915	0
4	20250307	190700	105024023	915	915	915	915	0
5	20250307	190600	105024023	915	915	915	915	0
6	20250307	190500	105024023	915	915	915	915	0
7	20250307	190400	105024023	915	915	915	915	0
8	20250307	190300	105024023	915	915	915	915	0
9	20250307	190200	105024023	915	915	915	915	0
10	20250307	190100	105024023	915	915	915	915	0
11	20250307	190000	105024023	915	915	915	915	0
12	20250307	185900	105024023	915	915	915	915	0
13	20250307	185800	105024023	915	915	915	915	0
14	20250307	185700	105024023	915	915	915	915	0
15	20250307	185600	105024023	915	915	915	915	0
16	20250307	185500	105024023	915	915	915	915	0
17	20250307	185400	105024023	915	915	915	915	0
18	20250307	185300	105024023	915	915	915	915	0
19	20250307	185200	105024023	915	915	915	915	0
20	20250307	185100	105024023	915	915	915	915	0
21	20250307	185000	105024023	915	915	915	915	0
22	20250307	184900	105024023	915	915	915	915	0
23	20250307	184800	105024023	915	915	915	915	0
24	20250307	184700	105024023	915	915	915	915	0
25	20250307	184600	105024023	915	915	915	915	0
26	20250307	184500	105024023	915	915	915	915	0
27	20250307	184400	105024023	915	915	915	915	0
28	20250307	184300	105024023	915	915	915	915	0
29	20250307	184200	105024023	915	915	915	915	0
30	20250307	184100	105024023	915	915	915	915	0
31	20250307	184000	105024023	915	915	915	915	0
32	20250307	183900	105024023	915	915	915	915	514
33	20250307	183800	105024023	915	915	915	915	0
34	20250307	183700	105024023	915	915	915	915	0
35	20250307	183600	105024023	915	915	915	915	0
36	20250307	183500	105024023	915	915	915	915	0
37	20250307	183400	105024023	915	915	915	915	0
38	20250307	183300	105024023	915	915	915	915	0
39	20250307	183200	105024023	915	915	915	915	0
40	20250307	183100	105024023	915	915	915	915	0
41	20250307	183000	105024023	915	915	915	915	0
42	20250307	182900	105024023	915	915	915	915	0
43	20250307	182800	105024023	915	915	915	915	0
44	20250307	182700	105024023	915	915	915	915	0
45	20250307	182600	105024023	915	915	915	915	0
46	20250307	182500	105024023	915	915	915	915	0
47	20250307	182400	105024023	915	915	915	915	0
48	20250307	182300	105024023	915	915	915	915	0
49	20250307	182200	105024023	915	915	915	915	0
50	20250307	182100	105024023	915	915	915	915	0
51	20250307	182000	105024023	915	915	915	915	0
52	20250307	181900	105024023	915	915	915	915	0
53	20250307	181800	105024023	915	915	915	915	0
54	20250307	181700	105024023	915	915	915	915	0
55	20250307	181600	105024023	915	915	915	915	0
56	20250307	181500	105024023	915	915	915	915	0
57	20250307	181400	105024023	915	915	915	915	0
58	20250307	181300	105024023	915	915	915	915	0
59	20250307	181200	105024023	915	915	915	915	0
60	20250307	181100	105024023	915	915	915	915	0
61	20250307	181000	105024023	915	915	915	915	0
62	20250307	180900	105024023	915	915	915	915	514
63	20250307	180800	105024023	915	915	915	915	0
64	20250307	180700	105024023	915	915	915	915	0
65	20250307	180600	105024023	915	915	915	915	0
66	20250307	180500	105024023	915	915	915	915	0
67	20250307	180400	105024023	915	915	915	915	0
68	20250307	180300	105024023	915	915	915	915	0
69	20250307	180200	105024023	915	915	915	915	0
70	20250307	180100	105024023	915	915	915	915	0
71	20250307	180000	105024023	915	915	915	915	0
72	20250307	175900	105024023	915	915	915	915	0
73	20250307	175800	105024023	915	915	915	915	0
74	20250307	175700	105024023	915	915	915	915	0
75	20250307	175600	105024023	915	915	915	915	0
76	20250307	175500	105024023	915	915	915	915	0
77	20250307	175400	105024023	915	915	915	915	0
78	20250307	175300	105024023	915	915	915	915	0
79	20250307	175200	105024023	915	915	915	915	0
80	20250307	175100	105024023	915	915	915	915	0
81	20250307	175000	105024023	915	915	915	915	0
82	20250307	174900	105024023	915	915	915	915	0
83	20250307	174800	105024023	915	915	915	915	0
84	20250307	174700	105024023	915	915	915	915	0
85	20250307	174600	105024023	915	915	915	915	0
86	20250307	174500	105024023	915	915	915	915	0
87	20250307	174400	105024023	915	915	915	915	0
88	20250307	174300	105024023	915	915	915	915	0
89	20250307	174200	105024023	915	915	915	915	0
90	20250307	174100	105024023	915	915	915	915	0
91	20250307	174000	105024023	915	915	915	915	0
92	20250307	173900	105024023	915	915	915	915	514
93	20250307	173800	105024023	915	915	915	915	0
94	20250307	173700	105024023	915	915	915	915	0
95	20250307	173600	105024023	915	915	915	915	0
96	20250307	173500	105024023	915	915	915	915	0
97	20250307	173400	105024023	915	915	915	915	0
98	20250307	173300	105024023	915	915	915	915	0
99	20250307	173200	105024023	915	915	915	915	0
100	20250307	173100	105024023	915	915	915	915	0
101	20250307	173000	105024023	915	915	915	915	0
102	20250307	172900	105024023	915	915	915	915	0
103	20250307	172800	105024023	915	915	915	915	0
104	20250307	172700	105024023	915	915	915	915	0
105	20250307	172600	105024023	915	915	915	915	0
106	20250307	172500	105024023	915	915	915	915	0
107	20250307	172400	105024023	915	915	915	915	0
108	20250307	172300	105024023	915	915	915	915	0
109	20250307	172200	105024023	915	915	915	915	0
110	20250307	172100	105024023	915	915	915	915	0
111	20250307	172000	105024023	915	915	915	915	0
112	20250307	171900	105024023	915	915	915	915	0
113	20250307	171800	105024023	915	915	915	915	0
114	20250307	171700	105024023	915	915	915	915	0
115	20250307	171600	105024023	915	915	915	915	0
116	20250307	171500	105024023	915	915	915	915	0
117	20250307	171400	105024023	915	915	915	915	0
118	20250307	171300	105024023	915	915	915	915	0
119	20250307	171200	105024023	915	915	915	915	0
120	20250307	171100	105024023	915	915	915	915	0
121	20250307	171000	105024023	915	915	915	915	0
122	20250307	170900	105024023	915	915	915	915	514
123	20250307	170800	105024023	915	915	915	915	0
124	20250307	170700	105024023	915	915	915	915	0
125	20250307	170600	105024023	915	915	915	915	0
126	20250307	170500	105024023	915	915	915	915	0
127	20250307	170400	105024023	915	915	915	915	0
128	20250307	170300	105024023	915	915	915	915	0
129	20250307	170200	105024023	915	915	915	915	0
130	20250307	170100	105024023	915	915	915	915	0
131	20250307	170000	105024023	915	915	915	915	0
132	20250307	165900	105024023	915	915	915	915	0
133	20250307	165800	105024023	915	915	915	915	0
134	20250307	165700	105024023	915	915	915	915	0
135	20250307	165600	105024023	915	915	915	915	0
136	20250307	165500	105024023	915	915	915	915	0
137	20250307	165400	105024023	915	915	915	915	0
138	20250307	165300	105024023	915	915	915	915	0
139	20250307	165200	105024023	915	915	915	915	0
140	20250307	165100	105024023	915	915	915	915	0
141	20250307	165000	105024023	915	915	915	915	0
142	20250307	164900	105024023	915	915	915	915	0
143	20250307	164800	105024023	915	915	915	915	0
144	20250307	164700	105024023	915	915	915	915	0
145	20250307	164600	105024023	915	915	915	915	0
146	20250307	164500	105024023	915	915	915	915	0
147	20250307	164400	105024023	915	915	915	915	0
148	20250307	164300	105024023	915	915	915	915	0
149	20250307	164200	105024023	915	915	915	915	0
150	20250307	164100	105024023	915	915	915	915	0
151	20250307	164000	105024023	915	915	915	915	0
152	20250307	163900	105024023	915	915	915	915	514
153	20250307	163800	105024023	915	915	915	915	0
154	20250307	163700	105024023	915	915	915	915	0
155	20250307	163600	105024023	915	915	915	915	0
156	20250307	163500	105024023	915	915	915	915	0
157	20250307	163400	105024023	915	915	915	915	0
158	20250307	163300	105024023	915	915	915	915	0
159	20250307	163200	105024023	915	915	915	915	0
160	20250307	163100	105024023	915	915	915	915	0
161	20250307	163000	105024023	915	915	915	915	0
162	20250307	162900	105024023	915	915	915	915	0
163	20250307	162800	105024023	915	915	915	915	0
164	20250307	162700	105024023	915	915	915	915	0
165	20250307	162600	105024023	915	915	915	915	0
166	20250307	162500	105024023	915	915	915	915	0
167	20250307	162400	105024023	915	915	915	915	0
168	20250307	162300	105024023	915	915	915	915	0
169	20250307	162200	105024023	915	915	915	915	0
170	20250307	162100	105024023	915	915	915	915	0
171	20250307	162000	105024023	915	915	915	915	0
172	20250307	161900	105024023	915	915	915	915	0
173	20250307	161800	105024023	915	915	915	915	0
174	20250307	161700	105024023	915	915	915	915	0
175	20250307	161600	105024023	915	915	915	915	0
176	20250307	161500	105024023	915	915	915	915	0
177	20250307	161400	105024023	915	915	915	915	0
178	20250307	161300	105024023	915	915	915	915	0
179	20250307	161200	105024023	915	915	915	915	0
180	20250307	161100	105024023	915	915	915	915	0
181	20250307	161000	105024023	915	915	915	915	0
182	20250307	160900	105024023	915	915	915	915	514
183	20250307	160800	105024023	915	915	915	915	0
184	20250307	160700	105024023	915	915	915	915	0
185	20250307	160600	105024023	915	915	915	915	0
186	20250307	160500	105024023	915	915	915	915	0
187	20250307	160400	105024023	915	915	915	915	0
188	20250307	160300	105024023	915	915	915	915	0
189	20250307	160200	105024023	915	915	915	915	0
190	20250307	160100	105024023	915	915	915	915	0
191	20250307	160000	105024023	915	915	915	915	0
192	20250307	155900	105024023	915	915	915	915	0
193	20250307	155800	105024023	915	915	915	915	0
194	20250307	155700	105024023	915	915	915	915	0
195	20250307	155600	105024023	915	915	915	915	0
196	20250307	155500	105024023	915	915	915	915	0
197	20250307	155400	105024023	915	915	915	915	0
198	20250307	155300	105024023	915	915	915	915	0
199	20250307	155200	105024023	915	915	915	915	0
200	20250307	155100	105024023	915	915	915	915	0
201	20250307	155000	105024023	915	915	915	915	0
202	20250307	154900	105024023	915	915	915	915	0
203	20250307	154800	105024023	915	915	915	915	0
204	20250307	154700	105024023	915	915	915	915	0
205	20250307	154600	105024023	915	915	915	915	0
206	20250307	154500	105024023	915	915	915	915	0
207	20250307	154400	105024023	915	915	915	915	0
208	20250307	154300	105024023	915	915	915	915	0
209	20250307	154200	105024023	915	915	915	915	0
210	20250307	154100	105024023	915	915	915	915	0
211	20250307	154000	105024023	915	915	915	915	0
212	20250307	153900	105024023	915	915	915	915	514
213	20250307	153800	105024023	915	915	915	915	0
214	20250307	153700	105024023	915	915	915	915	0
215	20250307	153600	105024023	915	915	915	915	0
216	20250307	153500	105024023	915	915	915	915	0
217	20250307	153400	105024023	915	915	915	915	0
218	20250307	153300	105024023	915	915	915	915	0
219	20250307	153200	105024023	915	915	915	915	0
220	20250307	153100	105024023	915	915	915	915	0
221	20250307	153000	105024023	915	915	915	915	514
222	20250307	152900	104553713	915	915	915	915	0
223	20250307	152800	104553713	915	915	915	915	0
224	20250307	152700	104553713	915	915	915	915	0
225	20250307	152600	104553713	915	915	915	915	0
226	20250307	152500	104553713	915	915	915	915	0
227	20250307	152400	104553713	915	915	915	915	0
228	20250307	152300	104553713	915	915	915	915	0
229	20250307	152200	104553713	915	915	915	915	0
230	20250307	152100	104553713	915	915	915	915	0
231	20250307	152000	104553713	915	915	915	915	0
232	20250307	151900	104553713	915	915	915	915	2
233	20250307	151800	104551883	916	916	916	916	0
234	20250307	151700	104551883	916	916	916	916	7
235	20250307	151600	104545471	915	915	915	915	0
236	20250307	151500	104545471	915	915	915	915	88
237	20250307	151400	104464951	916	916	916	916	0
238	20250307	151300	104464951	916	916	916	916	0
239	20250307	151200	104464951	916	915	916	915	89
240	20250307	151100	104383512	916	916	916	916	0
241	20250307	151000	104383512	916	916	916	916	0
242	20250307	150900	104383512	916	916	916	916	0
243	20250307	150800	104383512	916	916	916	916	0
244	20250307	150700	104383512	916	916	916	916	0
245	20250307	150600	104383512	916	916	916	916	0
246	20250307	150500	104383512	916	916	916	916	1
247	20250307	150400	104382596	915	915	915	915	0
248	20250307	150300	104382596	915	915	915	915	0
249	20250307	150200	104382596	915	915	915	915	0
250	20250307	150100	104382596	915	915	915	915	0
251	20250307	150000	104382596	915	915	915	915	0
252	20250307	145900	104382596	915	916	916	915	11
253	20250307	145800	104372529	916	916	916	916	20
254	20250307	145700	104354209	916	916	916	916	0
255	20250307	145600	104354209	916	916	916	916	0
256	20250307	145500	104354209	916	916	916	916	0
257	20250307	145400	104354209	916	916	916	916	0
258	20250307	145300	104354209	916	916	916	916	0
259	20250307	145200	104354209	916	916	916	916	0
260	20250307	145100	104354209	916	916	916	916	0
261	20250307	145000	104354209	916	916	916	916	0
262	20250307	144900	104354209	916	916	916	916	0
263	20250307	144800	104354209	916	916	916	916	0
264	20250307	144700	104354209	916	916	916	916	0
265	20250307	144600	104354209	916	916	916	916	0
266	20250307	144500	104354209	916	916	916	916	0
267	20250307	144400	104354209	916	916	916	916	0
268	20250307	144300	104354209	916	916	916	916	0
269	20250307	144200	104354209	916	916	916	916	0
270	20250307	144100	104354209	916	916	916	916	0
271	20250307	144000	104354209	916	916	916	915	4
272	20250307	143900	104350546	916	916	916	916	5
273	20250307	143800	104345966	916	916	916	916	0
274	20250307	143700	104345966	916	916	916	916	18
275	20250307	143600	104329478	916	916	916	916	0
276	20250307	143500	104329478	916	916	916	916	1
277	20250307	143400	104328562	915	915	915	915	1000
278	20250307	143300	103413562	909	915	915	909	3449
279	20250307	143200	100271515	915	911	915	911	2
280	20250307	143100	100269689	915	915	915	915	0
281	20250307	143000	100269689	915	915	915	915	0
282	20250307	142900	100269689	915	915	915	915	0
283	20250307	142800	100269689	915	912	915	911	351
284	20250307	142700	99949922	912	912	912	912	250
285	20250307	142600	99721922	912	915	915	911	7111
286	20250307	142500	93242648	913	913	913	913	600
287	20250307	142400	92694848	913	914	914	913	851
288	20250307	142300	91917546	914	914	914	914	0
289	20250307	142200	91917546	914	914	914	914	0
290	20250307	142100	91917546	914	914	914	914	600
291	20250307	142000	91369146	915	915	915	915	2
292	20250307	141900	91367316	917	917	917	917	200
293	20250307	141800	91183916	914	914	914	914	2500
294	20250307	141700	88898916	914	914	914	914	1897
295	20250307	141600	87165058	913	915	915	913	2901
296	20250307	141500	84515422	914	914	914	914	0
297	20250307	141400	84515422	914	914	914	914	3000
298	20250307	141300	81773422	918	918	918	918	0
299	20250307	141200	81773422	918	918	918	918	0
300	20250307	141100	81773422	918	918	918	918	0
301	20250307	141000	81773422	918	918	918	918	0
302	20250307	140900	81773422	918	918	918	918	0
303	20250307	140800	81773422	918	918	918	918	0
304	20250307	140700	81773422	918	918	918	918	0
305	20250307	140600	81773422	918	918	918	918	0
306	20250307	140500	81773422	918	918	918	918	1200
307	20250307	140400	80671822	913	917	917	913	31095
308	20250307	140300	52255116	918	918	918	918	0
309	20250307	140200	52255116	918	919	919	918	1030
310	20250307	140100	51309310	920	920	920	920	0
311	20250307	140000	51309310	920	920	920	920	0
312	20250307	135900	51309310	920	920	920	920	0
313	20250307	135800	51309310	920	920	920	920	0
314	20250307	135700	51309310	920	920	920	920	0
315	20250307	135600	51309310	920	920	920	920	0
316	20250307	135500	51309310	920	920	920	920	0
317	20250307	135400	51309310	920	920	920	920	0
318	20250307	135300	51309310	920	920	920	920	0
319	20250307	135200	51309310	920	920	920	920	0
320	20250307	135100	51309310	920	920	920	920	0
321	20250307	135000	51309310	920	920	920	920	0
322	20250307	134900	51309310	920	920	920	920	51
323	20250307	134800	51262390	920	920	920	920	8
324	20250307	134700	51255030	920	920	920	920	0
325	20250307	134600	51255030	920	920	920	920	0
326	20250307	134500	51255030	920	920	920	920	0
327	20250307	134400	51255030	920	920	920	920	0
328	20250307	134300	51255030	920	920	920	920	0
329	20250307	134200	51255030	920	920	920	920	0
330	20250307	134100	51255030	920	920	920	920	0
331	20250307	134000	51255030	920	920	920	920	0
332	20250307	133900	51255030	920	920	920	920	0
333	20250307	133800	51255030	920	920	920	920	0
334	20250307	133700	51255030	920	920	920	920	0
335	20250307	133600	51255030	920	920	920	920	0
336	20250307	133500	51255030	920	920	920	920	0
337	20250307	133400	51255030	920	920	920	920	0
338	20250307	133300	51255030	920	920	920	920	0
339	20250307	133200	51255030	920	920	920	920	0
340	20250307	133100	51255030	920	920	920	920	0
341	20250307	133000	51255030	920	920	920	920	0
342	20250307	132900	51255030	920	920	920	920	0
343	20250307	132800	51255030	920	920	920	920	0
344	20250307	132700	51255030	920	920	920	920	0
345	20250307	132600	51255030	920	920	920	920	0
346	20250307	132500	51255030	920	920	920	920	0
347	20250307	132400	51255030	920	920	920	920	0
348	20250307	132300	51255030	920	920	920	920	0
349	20250307	132200	51255030	920	920	920	920	0
350	20250307	132100	51255030	920	920	920	920	0
351	20250307	132000	51255030	920	920	920	920	0
352	20250307	131900	51255030	920	920	920	920	0
353	20250307	131800	51255030	920	920	920	920	0
354	20250307	131700	51255030	920	920	920	920	0
355	20250307	131600	51255030	920	920	920	920	0
356	20250307	131500	51255030	920	920	920	920	0
357	20250307	131400	51255030	920	920	920	920	0
358	20250307	131300	51255030	920	920	920	920	0
359	20250307	131200	51255030	920	920	920	920	0
360	20250307	131100	51255030	920	920	920	920	0
361	20250307	131000	51255030	920	920	920	920	0
362	20250307	130900	51255030	920	920	920	920	0
363	20250307	130800	51255030	920	920	920	920	0
364	20250307	130700	51255030	920	920	920	920	0
365	20250307	130600	51255030	920	920	920	920	0
366	20250307	130500	51255030	920	920	920	920	0
367	20250307	130400	51255030	920	920	920	920	0
368	20250307	130300	51255030	920	920	920	920	0
369	20250307	130200	51255030	920	920	920	920	0
370	20250307	130100	51255030	920	920	920	920	0
371	20250307	130000	51255030	920	920	920	920	0
372	20250307	125900	51255030	920	920	920	920	0
373	20250307	125800	51255030	920	919	920	918	9761
374	20250307	125700	42292900	920	920	920	920	0
375	20250307	125600	42292900	920	920	920	920	0
376	20250307	125500	42292900	920	920	920	920	0
377	20250307	125400	42292900	920	920	920	920	0
378	20250307	125300	42292900	920	920	920	920	0
379	20250307	125200	42292900	920	920	920	920	0
380	20250307	125100	42292900	920	920	920	920	0
381	20250307	125000	42292900	920	920	920	920	0
382	20250307	124900	42292900	920	920	920	920	5
383	20250307	124800	42288300	920	920	920	920	0
384	20250307	124700	42288300	920	920	920	920	1
385	20250307	124600	42287380	919	919	919	919	0
386	20250307	124500	42287380	919	919	919	919	0
387	20250307	124400	42287380	919	919	919	919	0
388	20250307	124300	42287380	919	919	919	919	0
389	20250307	124200	42287380	919	919	919	919	0
390	20250307	124100	42287380	919	919	919	919	22
391	20250307	124000	42267162	920	920	920	920	0
392	20250307	123900	42267162	920	920	920	920	0
393	20250307	123800	42267162	920	920	920	920	0
394	20250307	123700	42267162	920	920	920	920	0
395	20250307	123600	42267162	920	919	920	919	871
396	20250307	123500	41466712	920	920	920	920	0
397	20250307	123400	41466712	920	920	920	920	0
398	20250307	123300	41466712	920	920	920	920	0
399	20250307	123200	41466712	920	920	920	920	0
400	20250307	123100	41466712	920	920	920	920	0
401	20250307	123000	41466712	920	920	920	920	0
402	20250307	122900	41466712	920	920	920	920	0
403	20250307	122800	41466712	920	920	920	920	0
404	20250307	122700	41466712	920	920	920	920	0
405	20250307	122600	41466712	920	920	920	920	0
406	20250307	122500	41466712	920	920	920	920	0
407	20250307	122400	41466712	920	920	920	920	0
408	20250307	122300	41466712	920	920	920	920	0
409	20250307	122200	41466712	920	920	920	920	0
410	20250307	122100	41466712	920	920	920	920	0
411	20250307	122000	41466712	920	920	920	920	0
412	20250307	121900	41466712	920	920	920	920	1
413	20250307	121800	41465792	919	919	919	919	0
414	20250307	121700	41465792	919	919	919	919	0
415	20250307	121600	41465792	919	919	919	919	0
416	20250307	121500	41465792	919	919	919	919	0
417	20250307	121400	41465792	919	919	919	919	0
418	20250307	121300	41465792	919	920	920	919	51
419	20250307	121200	41418912	920	920	920	920	0
420	20250307	121100	41418912	920	920	920	920	0
421	20250307	121000	41418912	920	920	920	920	10
422	20250307	120900	41409712	920	920	920	920	0
423	20250307	120800	41409712	920	920	920	920	0
424	20250307	120700	41409712	920	920	920	920	0
425	20250307	120600	41409712	920	920	920	920	0
426	20250307	120500	41409712	920	920	920	920	0
427	20250307	120400	41409712	920	920	920	920	0
428	20250307	120300	41409712	920	920	920	920	0
429	20250307	120200	41409712	920	920	920	920	0
430	20250307	120100	41409712	920	920	920	920	0
431	20250307	120000	41409712	920	920	920	920	0
432	20250307	115900	41409712	920	920	920	920	0
433	20250307	115800	41409712	920	920	920	920	0
434	20250307	115700	41409712	920	920	920	920	0
435	20250307	115600	41409712	920	920	920	920	0
436	20250307	115500	41409712	920	920	920	920	0
437	20250307	115400	41409712	920	920	920	920	0
438	20250307	115300	41409712	920	920	920	920	0
439	20250307	115200	41409712	920	920	920	920	0
440	20250307	115100	41409712	920	920	920	920	107
441	20250307	115000	41311272	922	922	922	922	0
442	20250307	114900	41311272	922	922	922	922	0
443	20250307	114800	41311272	922	922	922	922	0
444	20250307	114700	41311272	922	922	922	922	0
445	20250307	114600	41311272	922	922	922	922	0
446	20250307	114500	41311272	922	922	922	922	0
447	20250307	114400	41311272	922	922	922	922	0
448	20250307	114300	41311272	922	922	922	922	0
449	20250307	114200	41311272	922	922	922	922	0
450	20250307	114100	41311272	922	922	922	922	0
451	20250307	114000	41311272	922	922	922	922	1
452	20250307	113900	41310350	922	922	922	922	0
453	20250307	113800	41310350	922	922	922	922	1
454	20250307	113700	41309428	922	922	922	922	0
455	20250307	113600	41309428	922	922	922	922	1
456	20250307	113500	41308506	919	919	919	919	0
457	20250307	113400	41308506	919	921	921	919	4900
458	20250307	113300	36803564	923	923	923	923	0
459	20250307	113200	36803564	923	923	923	923	0
460	20250307	113100	36803564	923	923	923	923	0
461	20250307	113000	36803564	923	923	923	923	0
462	20250307	112900	36803564	923	923	923	923	0
463	20250307	112800	36803564	923	923	923	923	0
464	20250307	112700	36803564	923	923	923	923	0
465	20250307	112600	36803564	923	923	923	923	0
466	20250307	112500	36803564	923	923	923	923	0
467	20250307	112400	36803564	923	923	923	923	0
468	20250307	112300	36803564	923	923	923	923	0
469	20250307	112200	36803564	923	923	923	923	0
470	20250307	112100	36803564	923	923	923	923	0
471	20250307	112000	36803564	923	923	923	923	0
472	20250307	111900	36803564	923	923	923	923	0
473	20250307	111800	36803564	923	923	923	923	0
474	20250307	111700	36803564	923	923	923	923	100
475	20250307	111600	36711264	922	922	922	922	0
476	20250307	111500	36711264	922	921	922	921	3000
477	20250307	111400	33946264	921	921	921	921	0
478	20250307	111300	33946264	921	921	921	921	0
479	20250307	111200	33946264	921	921	921	921	700
480	20250307	111100	33301564	921	921	921	921	0
481	20250307	111000	33301564	921	921	921	921	0
482	20250307	110900	33301564	921	921	921	921	0
483	20250307	110800	33301564	921	921	921	921	0
484	20250307	110700	33301564	921	921	921	921	2
485	20250307	110600	33299722	921	921	921	921	38
486	20250307	110500	33264724	921	921	921	921	21
487	20250307	110400	33245383	920	920	920	920	0
488	20250307	110300	33245383	920	920	920	920	0
489	20250307	110200	33245383	920	920	920	920	0
490	20250307	110100	33245383	920	920	920	920	0
491	20250307	110000	33245383	920	920	920	920	0
492	20250307	105900	33245383	920	920	920	920	0
493	20250307	105800	33245383	920	920	920	920	0
494	20250307	105700	33245383	920	920	920	920	1000
495	20250307	105600	32325383	921	921	921	921	0
496	20250307	105500	32325383	921	921	921	921	0
497	20250307	105400	32325383	921	921	921	921	100
498	20250307	105300	32233283	921	921	921	921	0
499	20250307	105200	32233283	921	921	921	921	0
500	20250307	105100	32233283	921	921	921	921	0
501	20250307	105000	32233283	921	921	921	921	0
502	20250307	104900	32233283	921	921	921	921	0
503	20250307	104800	32233283	921	921	921	921	0
504	20250307	104700	32233283	921	921	921	921	0
505	20250307	104600	32233283	921	921	921	921	719
506	20250307	104500	31571084	922	922	922	922	0
507	20250307	104400	31571084	922	922	922	922	0
508	20250307	104300	31571084	922	922	922	922	274
509	20250307	104200	31318456	923	923	923	923	0
510	20250307	104100	31318456	923	923	923	923	0
511	20250307	104000	31318456	923	923	923	923	0
512	20250307	103900	31318456	923	923	923	923	0
513	20250307	103800	31318456	923	923	923	923	0
514	20250307	103700	31318456	923	923	923	923	0
515	20250307	103600	31318456	923	923	923	923	0
516	20250307	103500	31318456	923	923	923	923	0
517	20250307	103400	31318456	923	923	923	923	0
518	20250307	103300	31318456	923	923	923	923	2
519	20250307	103200	31316610	923	923	923	923	0
520	20250307	103100	31316610	923	923	923	923	0
521	20250307	103000	31316610	923	923	923	923	0
522	20250307	102900	31316610	923	923	923	923	0
523	20250307	102800	31316610	923	923	923	923	0
524	20250307	102700	31316610	923	923	923	923	1
525	20250307	102600	31315687	921	922	922	921	1000
526	20250307	102500	30394637	925	925	925	925	0
527	20250307	102400	30394637	925	925	925	925	0
528	20250307	102300	30394637	925	925	925	925	1
529	20250307	102200	30393712	924	924	924	924	0
530	20250307	102100	30393712	924	924	924	924	332
531	20250307	102000	30086944	924	924	924	924	1
532	20250307	101900	30086020	921	921	921	921	3
533	20250307	101800	30083257	921	921	921	921	1000
534	20250307	101700	29162257	923	923	923	923	300
535	20250307	101600	28885357	923	923	923	923	0
536	20250307	101500	28885357	923	923	923	923	2000
537	20250307	101400	27039357	922	922	922	922	0
538	20250307	101300	27039357	922	922	922	922	0
539	20250307	101200	27039357	922	922	922	922	255
540	20250307	101100	26804247	921	921	921	921	245
541	20250307	101000	26578602	921	921	921	921	300
542	20250307	100900	26302302	921	922	922	920	721
543	20250307	100800	25638978	922	922	922	922	0
544	20250307	100700	25638978	922	922	922	922	1
545	20250307	100600	25638056	922	922	922	922	1
546	20250307	100500	25637134	922	922	922	922	500
547	20250307	100400	25176134	923	923	923	923	0
548	20250307	100300	25176134	923	923	923	923	100
549	20250307	100200	25083834	923	923	923	923	50
550	20250307	100100	25037684	924	924	924	924	0
551	20250307	100000	25037684	924	924	924	924	1
552	20250307	095900	25036760	921	921	921	921	1000
553	20250307	095800	24115760	924	924	924	924	0
554	20250307	095700	24115760	924	924	924	924	0
555	20250307	095600	24115760	924	924	924	924	0
556	20250307	095500	24115760	924	921	924	921	165
557	20250307	095400	23963792	920	920	920	920	5
558	20250307	095300	23959192	921	922	922	921	1136
559	20250307	095200	22912886	924	921	924	921	1001
560	20250307	095100	21990962	924	926	926	919	14610
561	20250307	095000	8540427	927	927	927	927	0
562	20250307	094900	8540427	927	927	927	927	0
563	20250307	094800	8540427	927	927	927	927	0
564	20250307	094700	8540427	927	927	927	927	0
565	20250307	094600	8540427	927	926	927	926	1261
566	20250307	094500	7372738	926	926	926	926	0
567	20250307	094400	7372738	926	926	926	926	0
568	20250307	094300	7372738	926	926	926	926	0
569	20250307	094200	7372738	926	926	926	926	0
570	20250307	094100	7372738	926	926	926	926	0
571	20250307	094000	7372738	926	926	926	926	0
572	20250307	093900	7372738	926	926	926	926	2
573	20250307	093800	7370886	926	926	926	926	0
574	20250307	093700	7370886	926	926	926	926	0
575	20250307	093600	7370886	926	926	926	926	0
576	20250307	093500	7370886	926	926	926	926	0
577	20250307	093400	7370886	926	926	926	926	2
578	20250307	093300	7369034	926	926	926	926	0
579	20250307	093200	7369034	926	926	926	926	0
580	20250307	093100	7369034	926	926	926	926	0
581	20250307	093000	7369034	926	926	926	926	0
582	20250307	092900	7369034	926	926	926	926	0
583	20250307	092800	7369034	926	926	926	926	0
584	20250307	092700	7369034	926	926	926	926	0
585	20250307	092600	7369034	926	926	926	926	11
586	20250307	092500	7358848	926	923	926	922	1969
587	20250307	092400	5538624	926	926	926	926	0
588	20250307	092300	5538624	926	926	926	926	0
589	20250307	092200	5538624	926	926	926	926	0
590	20250307	092100	5538624	926	926	926	926	0
591	20250307	092000	5538624	926	926	926	926	0
592	20250307	091900	5538624	926	926	926	926	0
593	20250307	091800	5538624	926	926	926	926	0
594	20250307	091700	5538624	926	926	926	926	0
595	20250307	091600	5538624	926	926	926	926	0
596	20250307	091500	5538624	926	926	926	926	0
597	20250307	091400	5538624	926	926	926	926	0
598	20250307	091300	5538624	926	925	926	925	2429
599	20250307	091200	3289500	925	925	925	925	1082
600	20250307	091100	2288650	926	926	926	926	20
601	20250307	091000	2270130	926	926	926	926	0
602	20250307	090900	2270130	926	926	926	926	0
603	20250307	090800	2270130	926	926	926	926	0
604	20250307	090700	2270130	926	926	926	926	1
605	20250307	090600	2269204	922	922	922	922	0
606	20250307	090500	2269204	922	922	922	922	0
607	20250307	090400	2269204	922	920	922	919	1785
608	20250307	090300	625484	927	927	927	927	0
609	20250307	090200	625484	927	927	927	927	0
610	20250307	090100	625484	927	927	927	927	17
611	20250307	090000	609725	929	921	929	919	663