KissMeData/007720/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	185100	367097241	920	920	920	920	3475
3	20250307	185000	367097241	920	920	920	920	0
4	20250307	184900	367097241	920	920	920	920	0
5	20250307	184800	367097241	920	920	920	920	0
6	20250307	184700	367097241	920	920	920	920	0
7	20250307	184600	367097241	920	920	920	920	0
8	20250307	184500	367097241	920	920	920	920	0
9	20250307	184400	367097241	920	920	920	920	0
10	20250307	184300	367097241	920	920	920	920	0
11	20250307	184200	367097241	920	920	920	920	0
12	20250307	184100	367097241	920	920	920	920	0
13	20250307	184000	367097241	920	920	920	920	0
14	20250307	183900	367097241	920	920	920	920	0
15	20250307	183800	367097241	920	920	920	920	0
16	20250307	183700	367097241	920	920	920	920	0
17	20250307	183600	367097241	920	920	920	920	0
18	20250307	183500	367097241	920	920	920	920	0
19	20250307	183400	367097241	920	920	920	920	0
20	20250307	183300	367097241	920	920	920	920	0
21	20250307	183200	367097241	920	920	920	920	0
22	20250307	183100	367097241	920	920	920	920	0
23	20250307	183000	367097241	920	920	920	920	0
24	20250307	182900	367097241	920	920	920	920	0
25	20250307	182800	367097241	920	920	920	920	0
26	20250307	182700	367097241	920	920	920	920	0
27	20250307	182600	367097241	920	920	920	920	0
28	20250307	182500	367097241	920	920	920	920	0
29	20250307	182400	367097241	920	920	920	920	0
30	20250307	182300	367097241	920	920	920	920	0
31	20250307	182200	367097241	920	920	920	920	0
32	20250307	182100	367097241	920	920	920	920	3475
33	20250307	182000	367097241	920	920	920	920	0
34	20250307	181900	367097241	920	920	920	920	0
35	20250307	181800	367097241	920	920	920	920	0
36	20250307	181700	367097241	920	920	920	920	0
37	20250307	181600	367097241	920	920	920	920	0
38	20250307	181500	367097241	920	920	920	920	0
39	20250307	181400	367097241	920	920	920	920	0
40	20250307	181300	367097241	920	920	920	920	0
41	20250307	181200	367097241	920	920	920	920	0
42	20250307	181100	367097241	920	920	920	920	0
43	20250307	181000	367097241	920	920	920	920	0
44	20250307	180900	367097241	920	920	920	920	0
45	20250307	180800	367097241	920	920	920	920	0
46	20250307	180700	367097241	920	920	920	920	0
47	20250307	180600	367097241	920	920	920	920	0
48	20250307	180500	367097241	920	920	920	920	0
49	20250307	180400	367097241	920	920	920	920	0
50	20250307	180300	367097241	920	920	920	920	0
51	20250307	180200	367097241	920	920	920	920	0
52	20250307	180100	367097241	920	920	920	920	0
53	20250307	180000	367097241	920	920	920	920	0
54	20250307	175900	367097241	920	920	920	920	0
55	20250307	175800	367097241	920	920	920	920	0
56	20250307	175700	367097241	920	920	920	920	0
57	20250307	175600	367097241	920	920	920	920	0
58	20250307	175500	367097241	920	920	920	920	0
59	20250307	175400	367097241	920	920	920	920	0
60	20250307	175300	367097241	920	920	920	920	0
61	20250307	175200	367097241	920	920	920	920	0
62	20250307	175100	367097241	920	920	920	920	3475
63	20250307	175000	367097241	920	920	920	920	0
64	20250307	174900	367097241	920	920	920	920	0
65	20250307	174800	367097241	920	920	920	920	0
66	20250307	174700	367097241	920	920	920	920	0
67	20250307	174600	367097241	920	920	920	920	0
68	20250307	174500	367097241	920	920	920	920	0
69	20250307	174400	367097241	920	920	920	920	0
70	20250307	174300	367097241	920	920	920	920	0
71	20250307	174200	367097241	920	920	920	920	0
72	20250307	174100	367097241	920	920	920	920	0
73	20250307	174000	367097241	920	920	920	920	0
74	20250307	173900	367097241	920	920	920	920	0
75	20250307	173800	367097241	920	920	920	920	0
76	20250307	173700	367097241	920	920	920	920	0
77	20250307	173600	367097241	920	920	920	920	0
78	20250307	173500	367097241	920	920	920	920	0
79	20250307	173400	367097241	920	920	920	920	0
80	20250307	173300	367097241	920	920	920	920	0
81	20250307	173200	367097241	920	920	920	920	0
82	20250307	173100	367097241	920	920	920	920	0
83	20250307	173000	367097241	920	920	920	920	0
84	20250307	172900	367097241	920	920	920	920	0
85	20250307	172800	367097241	920	920	920	920	0
86	20250307	172700	367097241	920	920	920	920	0
87	20250307	172600	367097241	920	920	920	920	0
88	20250307	172500	367097241	920	920	920	920	0
89	20250307	172400	367097241	920	920	920	920	0
90	20250307	172300	367097241	920	920	920	920	0
91	20250307	172200	367097241	920	920	920	920	0
92	20250307	172100	367097241	920	920	920	920	3475
93	20250307	172000	367097241	920	920	920	920	0
94	20250307	171900	367097241	920	920	920	920	0
95	20250307	171800	367097241	920	920	920	920	0
96	20250307	171700	367097241	920	920	920	920	0
97	20250307	171600	367097241	920	920	920	920	0
98	20250307	171500	367097241	920	920	920	920	0
99	20250307	171400	367097241	920	920	920	920	0
100	20250307	171300	367097241	920	920	920	920	0
101	20250307	171200	367097241	920	920	920	920	0
102	20250307	171100	367097241	920	920	920	920	0
103	20250307	171000	367097241	920	920	920	920	0
104	20250307	170900	367097241	920	920	920	920	0
105	20250307	170800	367097241	920	920	920	920	0
106	20250307	170700	367097241	920	920	920	920	0
107	20250307	170600	367097241	920	920	920	920	0
108	20250307	170500	367097241	920	920	920	920	0
109	20250307	170400	367097241	920	920	920	920	0
110	20250307	170300	367097241	920	920	920	920	0
111	20250307	170200	367097241	920	920	920	920	0
112	20250307	170100	367097241	920	920	920	920	0
113	20250307	170000	367097241	920	920	920	920	0
114	20250307	165900	367097241	920	920	920	920	0
115	20250307	165800	367097241	920	920	920	920	0
116	20250307	165700	367097241	920	920	920	920	0
117	20250307	165600	367097241	920	920	920	920	0
118	20250307	165500	367097241	920	920	920	920	0
119	20250307	165400	367097241	920	920	920	920	0
120	20250307	165300	367097241	920	920	920	920	0
121	20250307	165200	367097241	920	920	920	920	0
122	20250307	165100	367097241	920	920	920	920	3475
123	20250307	165000	367097241	920	920	920	920	0
124	20250307	164900	367097241	920	920	920	920	0
125	20250307	164800	367097241	920	920	920	920	0
126	20250307	164700	367097241	920	920	920	920	0
127	20250307	164600	367097241	920	920	920	920	0
128	20250307	164500	367097241	920	920	920	920	0
129	20250307	164400	367097241	920	920	920	920	0
130	20250307	164300	367097241	920	920	920	920	0
131	20250307	164200	367097241	920	920	920	920	0
132	20250307	164100	367097241	920	920	920	920	0
133	20250307	164000	367097241	920	920	920	920	0
134	20250307	163900	367097241	920	920	920	920	0
135	20250307	163800	367097241	920	920	920	920	0
136	20250307	163700	367097241	920	920	920	920	0
137	20250307	163600	367097241	920	920	920	920	0
138	20250307	163500	367097241	920	920	920	920	0
139	20250307	163400	367097241	920	920	920	920	0
140	20250307	163300	367097241	920	920	920	920	0
141	20250307	163200	367097241	920	920	920	920	0
142	20250307	163100	367097241	920	920	920	920	0
143	20250307	163000	367097241	920	920	920	920	0
144	20250307	162900	367097241	920	920	920	920	0
145	20250307	162800	367097241	920	920	920	920	0
146	20250307	162700	367097241	920	920	920	920	0
147	20250307	162600	367097241	920	920	920	920	0
148	20250307	162500	367097241	920	920	920	920	0
149	20250307	162400	367097241	920	920	920	920	0
150	20250307	162300	367097241	920	920	920	920	0
151	20250307	162200	367097241	920	920	920	920	0
152	20250307	162100	367097241	920	920	920	920	3475
153	20250307	162000	367097241	920	920	920	920	0
154	20250307	161900	367097241	920	920	920	920	0
155	20250307	161800	367097241	920	920	920	920	0
156	20250307	161700	367097241	920	920	920	920	0
157	20250307	161600	367097241	920	920	920	920	0
158	20250307	161500	367097241	920	920	920	920	0
159	20250307	161400	367097241	920	920	920	920	0
160	20250307	161300	367097241	920	920	920	920	0
161	20250307	161200	367097241	920	920	920	920	0
162	20250307	161100	367097241	920	920	920	920	0
163	20250307	161000	367097241	920	920	920	920	0
164	20250307	160900	367097241	920	920	920	920	0
165	20250307	160800	367097241	920	920	920	920	0
166	20250307	160700	367097241	920	920	920	920	0
167	20250307	160600	367097241	920	920	920	920	0
168	20250307	160500	367097241	920	920	920	920	0
169	20250307	160400	367097241	920	920	920	920	0
170	20250307	160300	367097241	920	920	920	920	0
171	20250307	160200	367097241	920	920	920	920	0
172	20250307	160100	367097241	920	920	920	920	0
173	20250307	160000	367097241	920	920	920	920	0
174	20250307	155900	367097241	920	920	920	920	0
175	20250307	155800	367097241	920	920	920	920	0
176	20250307	155700	367097241	920	920	920	920	0
177	20250307	155600	367097241	920	920	920	920	0
178	20250307	155500	367097241	920	920	920	920	0
179	20250307	155400	367097241	920	920	920	920	0
180	20250307	155300	367097241	920	920	920	920	0
181	20250307	155200	367097241	920	920	920	920	0
182	20250307	155100	367097241	920	920	920	920	3475
183	20250307	155000	367097241	920	920	920	920	0
184	20250307	154900	367097241	920	920	920	920	0
185	20250307	154800	367097241	920	920	920	920	0
186	20250307	154700	367097241	920	920	920	920	0
187	20250307	154600	367097241	920	920	920	920	0
188	20250307	154500	367097241	920	920	920	920	0
189	20250307	154400	367097241	920	920	920	920	0
190	20250307	154300	367097241	920	920	920	920	0
191	20250307	154200	367097241	920	920	920	920	0
192	20250307	154100	367097241	920	920	920	920	0
193	20250307	154000	367097241	920	920	920	920	0
194	20250307	153900	367097241	920	920	920	920	0
195	20250307	153800	367097241	920	920	920	920	0
196	20250307	153700	367097241	920	920	920	920	0
197	20250307	153600	367097241	920	920	920	920	0
198	20250307	153500	367097241	920	920	920	920	0
199	20250307	153400	367097241	920	920	920	920	0
200	20250307	153300	367097241	920	920	920	920	0
201	20250307	153200	367097241	920	920	920	920	0
202	20250307	153100	367097241	920	920	920	920	0
203	20250307	153000	367097241	920	920	920	920	3475
204	20250307	152900	363900241	924	924	924	924	0
205	20250307	152800	363900241	924	924	924	924	0
206	20250307	152700	363900241	924	924	924	924	0
207	20250307	152600	363900241	924	924	924	924	0
208	20250307	152500	363900241	924	924	924	924	0
209	20250307	152400	363900241	924	924	924	924	0
210	20250307	152300	363900241	924	924	924	924	0
211	20250307	152200	363900241	924	924	924	924	0
212	20250307	152100	363900241	924	924	924	924	0
213	20250307	152000	363900241	924	924	924	924	0
214	20250307	151900	363900241	924	925	925	921	1956
215	20250307	151800	362094710	925	927	927	925	40
216	20250307	151700	362057708	923	927	927	923	2049
217	20250307	151600	360164379	925	925	925	922	202
218	20250307	151500	359977532	925	925	925	925	125
219	20250307	151400	359861907	922	925	925	922	11
220	20250307	151300	359851735	922	922	922	922	0
221	20250307	151200	359851735	922	922	922	922	1
222	20250307	151100	359850813	921	922	923	921	3020
223	20250307	151000	357069010	923	923	923	923	100
224	20250307	150900	356976710	924	924	924	924	61
225	20250307	150800	356920346	924	924	924	924	0
226	20250307	150700	356920346	924	924	924	923	657
227	20250307	150600	356313282	924	924	924	924	0
228	20250307	150500	356313282	924	924	924	924	145
229	20250307	150400	356179302	924	923	924	923	1100
230	20250307	150300	355163602	922	923	923	922	328
231	20250307	150200	354860886	924	924	924	922	2700
232	20250307	150100	352368568	925	925	925	925	4541
233	20250307	150000	348168143	925	925	925	925	400
234	20250307	145900	347798143	925	925	925	925	2
235	20250307	145800	347796293	925	925	925	925	1
236	20250307	145700	347795368	925	925	925	924	501
237	20250307	145600	347331945	925	925	925	925	712
238	20250307	145500	346673345	926	926	926	926	4
239	20250307	145400	346669641	925	925	925	925	2000
240	20250307	145300	344819641	925	927	927	925	79
241	20250307	145200	344746434	925	925	925	925	6
242	20250307	145100	344740884	927	927	927	927	9
243	20250307	145000	344732541	927	926	927	926	794
244	20250307	144900	343996596	923	923	923	923	0
245	20250307	144800	343996596	923	923	923	923	0
246	20250307	144700	343996596	923	923	923	923	0
247	20250307	144600	343996596	923	923	923	923	22
248	20250307	144500	343976290	923	923	923	923	0
249	20250307	144400	343976290	923	926	926	923	3
250	20250307	144300	343973517	926	922	926	922	1237
251	20250307	144200	342832999	922	922	922	922	1111
252	20250307	144100	341808657	926	923	926	923	11
253	20250307	144000	341798501	922	922	922	922	0
254	20250307	143900	341798501	922	922	922	922	0
255	20250307	143800	341798501	922	926	926	922	1040
256	20250307	143700	340835501	926	926	926	926	200
257	20250307	143600	340650301	926	926	926	926	1
258	20250307	143500	340649375	920	922	922	920	220
259	20250307	143400	340446815	921	921	921	921	500
260	20250307	143300	339986315	920	920	920	920	0
261	20250307	143200	339986315	920	925	925	912	26610
262	20250307	143100	315506877	925	925	925	925	0
263	20250307	143000	315506877	925	928	928	925	3821
264	20250307	142900	311972436	925	925	925	925	0
265	20250307	142800	311972436	925	925	925	925	1604
266	20250307	142700	310488736	925	924	925	924	7927
267	20250307	142600	303160575	924	924	924	924	1376
268	20250307	142500	301889151	925	925	925	925	0
269	20250307	142400	301889151	925	925	925	924	5891
270	20250307	142300	296439985	924	928	928	924	14368
271	20250307	142200	283141001	929	934	934	929	15794
272	20250307	142100	268453134	934	934	934	934	0
273	20250307	142000	268453134	934	934	934	934	1000
274	20250307	141900	267519134	930	934	934	930	879
275	20250307	141800	266701541	935	931	935	930	4102
276	20250307	141700	262886179	932	933	933	932	401
277	20250307	141600	262512247	937	937	937	937	28
278	20250307	141500	262486011	937	937	937	937	0
279	20250307	141400	262486011	937	937	937	937	210
280	20250307	141300	262289241	937	937	937	937	6
281	20250307	141200	262283619	938	938	938	938	46
282	20250307	141100	262240471	938	935	938	935	974
283	20250307	141000	261329778	938	933	938	933	819
284	20250307	140900	260565646	933	930	933	930	4147
285	20250307	140800	256708933	933	933	933	933	2
286	20250307	140700	256707067	933	933	933	933	0
287	20250307	140600	256707067	933	933	933	933	0
288	20250307	140500	256707067	933	930	933	929	1088
289	20250307	140400	255695710	930	931	931	930	554
290	20250307	140300	255179979	937	932	937	932	71
291	20250307	140200	255113802	937	935	937	935	100
292	20250307	140100	255020300	937	935	937	933	55
293	20250307	140000	254968929	937	937	937	934	644
294	20250307	135900	254367130	937	937	937	937	1
295	20250307	135800	254366193	934	937	937	934	16
296	20250307	135700	254351219	937	937	937	937	198
297	20250307	135600	254165693	939	939	939	939	0
298	20250307	135500	254165693	939	939	939	939	0
299	20250307	135400	254165693	939	939	939	939	0
300	20250307	135300	254165693	939	938	939	938	105
301	20250307	135200	254067201	938	938	938	938	0
302	20250307	135100	254067201	938	938	938	938	0
303	20250307	135000	254067201	938	938	938	938	5
304	20250307	134900	254062511	938	938	938	938	1
305	20250307	134800	254061573	938	935	938	935	14
306	20250307	134700	254048470	935	937	939	935	1296
307	20250307	134600	252835323	942	942	942	942	0
308	20250307	134500	252835323	942	942	942	938	153
309	20250307	134400	252691211	942	942	942	942	0
310	20250307	134300	252691211	942	942	942	936	6008
311	20250307	134200	247067475	943	943	943	943	0
312	20250307	134100	247067475	943	942	943	942	9
313	20250307	134000	247058996	942	937	942	936	8504
314	20250307	133900	239098970	943	943	943	943	0
315	20250307	133800	239098970	943	943	943	942	155
316	20250307	133700	238952955	942	942	942	942	241
317	20250307	133600	238725933	942	942	942	942	0
318	20250307	133500	238725933	942	942	942	942	176
319	20250307	133400	238560141	942	940	942	940	441
320	20250307	133300	238145598	939	939	940	939	201
321	20250307	133200	237956858	940	940	940	940	1
322	20250307	133100	237955918	935	935	935	935	0
323	20250307	133000	237955918	935	935	935	935	50
324	20250307	132900	237909168	935	935	935	935	11
325	20250307	132800	237898883	935	935	935	935	0
326	20250307	132700	237898883	935	935	935	935	607
327	20250307	132600	237331338	936	939	939	936	1013
328	20250307	132500	236380163	939	939	939	939	0
329	20250307	132400	236380163	939	939	939	939	3
330	20250307	132300	236377346	940	938	940	938	947
331	20250307	132200	235488017	938	938	938	938	200
332	20250307	132100	235300417	938	938	938	938	1
333	20250307	132000	235299479	930	930	930	930	0
334	20250307	131900	235299479	930	930	930	930	159
335	20250307	131800	235151609	938	938	938	938	0
336	20250307	131700	235151609	938	938	938	938	0
337	20250307	131600	235151609	938	937	938	937	2
338	20250307	131500	235149734	930	930	930	930	48
339	20250307	131400	235105094	930	937	937	930	5
340	20250307	131300	235100423	929	929	929	929	0
341	20250307	131200	235100423	929	932	932	929	5000
342	20250307	131100	230450564	937	937	937	937	0
343	20250307	131000	230450564	937	937	937	937	0
344	20250307	130900	230450564	937	937	937	937	0
345	20250307	130800	230450564	937	937	937	937	0
346	20250307	130700	230450564	937	937	937	937	0
347	20250307	130600	230450564	937	937	937	937	0
348	20250307	130500	230450564	937	937	937	937	2000
349	20250307	130400	228576564	937	937	937	937	1
350	20250307	130300	228575627	937	937	937	937	0
351	20250307	130200	228575627	937	936	937	936	1833
352	20250307	130100	226859534	937	937	937	937	0
353	20250307	130000	226859534	937	937	937	937	4
354	20250307	125900	226855786	937	937	937	937	1001
355	20250307	125800	225917849	930	936	936	930	1620
356	20250307	125700	224408147	937	937	937	937	0
357	20250307	125600	224408147	937	937	937	937	0
358	20250307	125500	224408147	937	937	937	937	0
359	20250307	125400	224408147	937	937	937	937	410
360	20250307	125300	224023977	937	937	937	937	500
361	20250307	125200	223555477	937	937	937	937	0
362	20250307	125100	223555477	937	935	937	935	1101
363	20250307	125000	222525840	935	935	935	935	8
364	20250307	124900	222518360	937	937	937	937	6
365	20250307	124800	222512738	937	937	939	937	1587
366	20250307	124700	221025609	938	938	938	938	30
367	20250307	124600	220997469	939	939	939	939	0
368	20250307	124500	220997469	939	939	939	939	32
369	20250307	124400	220967421	937	937	937	937	700
370	20250307	124300	220311521	939	939	939	939	40
371	20250307	124200	220273961	939	939	939	939	98
372	20250307	124100	220181939	937	937	937	937	200
373	20250307	124000	219994539	937	934	937	934	311
374	20250307	123900	219703732	934	934	934	934	0
375	20250307	123800	219703732	934	934	934	934	0
376	20250307	123700	219703732	934	934	934	932	24
377	20250307	123600	219681326	936	936	936	936	0
378	20250307	123500	219681326	936	936	936	936	0
379	20250307	123400	219681326	936	936	937	936	492
380	20250307	123300	219220543	936	936	936	936	1484
381	20250307	123200	217831519	936	936	936	936	1020
382	20250307	123100	216876799	936	936	936	936	0
383	20250307	123000	216876799	936	936	936	936	0
384	20250307	122900	216876799	936	935	936	935	107
385	20250307	122800	216776747	936	936	936	936	0
386	20250307	122700	216776747	936	936	936	936	100
387	20250307	122600	216683147	937	937	937	937	0
388	20250307	122500	216683147	937	937	937	937	0
389	20250307	122400	216683147	937	937	937	937	0
390	20250307	122300	216683147	937	935	937	935	7
391	20250307	122200	216676600	935	934	935	934	632
392	20250307	122100	216085730	934	934	934	934	1
393	20250307	122000	216084796	934	931	934	931	10
394	20250307	121900	216075483	931	931	931	931	1
395	20250307	121800	216074552	931	931	931	931	197
396	20250307	121700	215891145	931	931	931	931	5
397	20250307	121600	215886490	931	930	931	930	200
398	20250307	121500	215700390	930	930	930	930	100
399	20250307	121400	215607390	930	930	930	930	0
400	20250307	121300	215607390	930	930	930	930	0
401	20250307	121200	215607390	930	930	930	930	12
402	20250307	121100	215596230	930	930	930	930	0
403	20250307	121000	215596230	930	930	930	930	0
404	20250307	120900	215596230	930	930	930	930	1
405	20250307	120800	215595300	935	935	935	935	0
406	20250307	120700	215595300	935	935	935	935	0
407	20250307	120600	215595300	935	935	935	935	18
408	20250307	120500	215578470	935	933	935	932	221
409	20250307	120400	215371879	930	930	930	930	0
410	20250307	120300	215371879	930	930	930	930	0
411	20250307	120200	215371879	930	930	930	930	2710
412	20250307	120100	212851579	931	931	931	931	2
413	20250307	120000	212849717	933	931	933	930	460
414	20250307	115900	212421738	931	931	931	931	0
415	20250307	115800	212421738	931	931	931	931	20
416	20250307	115700	212403118	931	931	931	931	40
417	20250307	115600	212365878	930	930	930	930	0
418	20250307	115500	212365878	930	930	930	930	1
419	20250307	115400	212364948	930	930	930	930	0
420	20250307	115300	212364948	930	931	932	930	4038
421	20250307	115200	208608054	931	931	931	931	1109
422	20250307	115100	207575575	931	931	931	931	0
423	20250307	115000	207575575	931	932	932	931	538
424	20250307	114900	207074465	930	930	930	930	0
425	20250307	114800	207074465	930	930	930	930	0
426	20250307	114700	207074465	930	930	930	930	0
427	20250307	114600	207074465	930	930	930	930	0
428	20250307	114500	207074465	930	931	931	930	530
429	20250307	114400	206581555	930	930	930	930	0
430	20250307	114300	206581555	930	930	930	930	0
431	20250307	114200	206581555	930	930	930	930	0
432	20250307	114100	206581555	930	934	934	930	1664
433	20250307	114000	205031620	938	938	938	938	0
434	20250307	113900	205031620	938	938	938	938	0
435	20250307	113800	205031620	938	936	938	936	100
436	20250307	113700	204937963	935	935	935	935	0
437	20250307	113600	204937963	935	936	936	935	7
438	20250307	113500	204931416	937	937	937	937	2
439	20250307	113400	204929542	935	935	935	935	0
440	20250307	113300	204929542	935	935	935	935	1
441	20250307	113200	204928607	935	935	935	935	30
442	20250307	113100	204900557	935	935	935	935	0
443	20250307	113000	204900557	935	935	935	934	3018
444	20250307	112900	202078742	935	935	935	935	0
445	20250307	112800	202078742	935	935	935	935	2
446	20250307	112700	202076872	935	935	935	935	4
447	20250307	112600	202073132	931	931	931	931	0
448	20250307	112500	202073132	931	931	931	931	0
449	20250307	112400	202073132	931	931	931	931	200
450	20250307	112300	201886932	931	931	931	931	999
451	20250307	112200	200956863	931	931	931	931	0
452	20250307	112100	200956863	931	931	932	931	3464
453	20250307	112000	197731779	938	938	938	931	3434
454	20250307	111900	194534018	931	932	932	931	4349
455	20250307	111800	190484937	932	935	937	932	3755
456	20250307	111700	186975464	935	932	935	932	2210
457	20250307	111600	184910650	932	935	935	932	3230
458	20250307	111500	181894202	932	933	933	932	2907
459	20250307	111400	179184876	932	932	937	932	1118
460	20250307	111300	178142889	932	932	932	932	1111
461	20250307	111200	177107437	931	932	933	931	3999
462	20250307	111100	173383096	935	934	935	934	616
463	20250307	111000	172807727	934	934	934	934	117
464	20250307	110900	172698449	934	935	935	929	8615
465	20250307	110800	164677654	936	936	936	936	102
466	20250307	110700	164582182	936	936	936	936	0
467	20250307	110600	164582182	936	936	936	936	0
468	20250307	110500	164582182	936	940	940	934	7501
469	20250307	110400	157569214	941	941	941	941	20
470	20250307	110300	157550394	941	941	941	941	0
471	20250307	110200	157550394	941	940	941	938	9
472	20250307	110100	157541935	940	942	942	940	599
473	20250307	110000	156978757	942	942	942	942	0
474	20250307	105900	156978757	942	942	942	942	3
475	20250307	105800	156975931	942	942	942	942	65
476	20250307	105700	156914701	942	942	942	942	15
477	20250307	105600	156900571	942	942	942	942	425
478	20250307	105500	156500221	942	942	942	942	1
479	20250307	105400	156499279	941	941	941	941	130
480	20250307	105300	156376949	941	941	941	941	30
481	20250307	105200	156348719	941	941	941	941	726
482	20250307	105100	155665553	941	941	941	941	0
483	20250307	105000	155665553	941	941	941	941	0
484	20250307	104900	155665553	941	941	941	941	0
485	20250307	104800	155665553	941	941	941	941	205
486	20250307	104700	155472648	941	941	941	941	31
487	20250307	104600	155443477	944	944	944	944	0
488	20250307	104500	155443477	944	944	944	944	0
489	20250307	104400	155443477	944	944	944	944	0
490	20250307	104300	155443477	944	944	944	944	274
491	20250307	104200	155184821	944	944	944	944	0
492	20250307	104100	155184821	944	944	944	944	0
493	20250307	104000	155184821	944	944	944	944	0
494	20250307	103900	155184821	944	944	944	944	3
495	20250307	103800	155181989	945	945	945	945	0
496	20250307	103700	155181989	945	945	945	945	159
497	20250307	103600	155031734	946	946	946	946	1
498	20250307	103500	155030788	946	946	946	945	145
499	20250307	103400	154893619	946	941	946	941	490
500	20250307	103300	154432279	941	941	941	941	26
501	20250307	103200	154407813	946	946	946	946	10
502	20250307	103100	154398353	945	943	945	943	5
503	20250307	103000	154393634	941	941	941	941	49
504	20250307	102900	154347525	943	943	943	943	1
505	20250307	102800	154346582	947	947	947	947	30
506	20250307	102700	154318172	947	946	947	946	15010
507	20250307	102600	140118702	941	941	941	941	259
508	20250307	102500	139874983	941	941	941	941	0
509	20250307	102400	139874983	941	945	945	941	5003
510	20250307	102300	135167148	945	941	945	941	1507
511	20250307	102200	133743045	941	941	941	941	0
512	20250307	102100	133743045	941	943	943	941	22
513	20250307	102000	133722303	943	938	943	938	6624
514	20250307	101900	127486096	940	940	940	940	30
515	20250307	101800	127457896	940	938	940	938	11
516	20250307	101700	127447568	938	939	939	938	203
517	20250307	101600	127256953	939	939	939	939	1
518	20250307	101500	127256014	939	937	939	937	142
519	20250307	101400	127122918	939	939	939	939	4
520	20250307	101300	127119162	939	939	939	939	6
521	20250307	101200	127113528	937	937	937	937	0
522	20250307	101100	127113528	937	935	939	935	55
523	20250307	101000	127062013	939	935	939	935	202
524	20250307	100900	126873139	940	940	940	940	51
525	20250307	100800	126825199	940	940	940	940	80
526	20250307	100700	126749999	940	940	940	940	23
527	20250307	100600	126728379	940	940	940	940	59
528	20250307	100500	126672919	936	936	936	934	21
529	20250307	100400	126653271	941	941	941	941	1974
530	20250307	100300	124795737	941	935	941	935	742
531	20250307	100200	124101266	935	935	935	935	0
532	20250307	100100	124101266	935	935	935	935	0
533	20250307	100000	124101266	935	935	935	935	1
534	20250307	095900	124100331	935	935	935	935	0
535	20250307	095800	124100331	935	932	935	932	2
536	20250307	095700	124098464	932	936	941	932	7339
537	20250307	095600	117252233	941	941	941	941	1
538	20250307	095500	117251292	941	936	941	936	1201
539	20250307	095400	116127151	941	939	941	937	2149
540	20250307	095300	114112775	939	945	945	939	181
541	20250307	095200	113942810	945	945	945	945	1
542	20250307	095100	113941865	939	945	945	939	1592
543	20250307	095000	112445566	945	945	945	945	0
544	20250307	094900	112445566	945	940	945	940	1001
545	20250307	094800	111504621	945	946	946	940	136
546	20250307	094700	111376396	946	945	946	945	15
547	20250307	094600	111362213	945	946	946	945	92
548	20250307	094500	111275187	946	947	947	940	9617
549	20250307	094400	102224281	942	947	948	942	1601
550	20250307	094300	100712338	947	944	947	944	1331
551	20250307	094200	99455208	945	942	945	942	2360
552	20250307	094100	97225037	941	941	941	941	685
553	20250307	094000	96580452	938	938	938	938	0
554	20250307	093900	96580452	938	938	938	938	150
555	20250307	093800	96439752	938	938	938	938	0
556	20250307	093700	96439752	938	938	938	938	508
557	20250307	093600	95963248	938	940	941	938	485
558	20250307	093500	95507855	940	940	940	940	1099
559	20250307	093400	94474795	940	940	940	940	3
560	20250307	093300	94471975	940	940	940	940	0
561	20250307	093200	94471975	940	940	940	940	429
562	20250307	093100	94068715	940	936	940	936	1703
563	20250307	093000	92473452	936	936	936	936	68
564	20250307	092900	92409804	934	934	934	934	0
565	20250307	092800	92409804	934	934	934	934	0
566	20250307	092700	92409804	934	932	934	932	4619
567	20250307	092600	88095818	931	931	931	931	125
568	20250307	092500	87979443	931	932	933	931	1233
569	20250307	092400	86831208	933	935	935	933	1728
570	20250307	092300	85216271	933	934	934	933	189
571	20250307	092200	85039897	937	938	938	937	61
572	20250307	092100	84982690	938	938	938	933	2005
573	20250307	092000	83111758	936	936	936	936	0
574	20250307	091900	83111758	936	936	937	936	469
575	20250307	091800	82672414	936	935	936	935	1670
576	20250307	091700	81109831	935	935	935	935	100
577	20250307	091600	81016331	935	935	935	935	0
578	20250307	091500	81016331	935	934	935	934	25
579	20250307	091400	80992980	934	933	934	932	3661
580	20250307	091300	77573698	934	930	937	930	17146
581	20250307	091200	61583025	930	931	931	930	1016
582	20250307	091100	60638113	933	933	933	933	0
583	20250307	091000	60638113	933	933	933	933	150
584	20250307	090900	60498163	933	933	933	933	55
585	20250307	090800	60446848	925	936	936	925	7621
586	20250307	090700	53379039	936	936	936	936	10
587	20250307	090600	53369679	936	936	936	935	29
588	20250307	090500	53342537	928	930	930	928	3901
589	20250307	090400	49718607	928	925	928	925	5993
590	20250307	090300	44170643	924	924	925	924	4969
591	20250307	090200	39578287	920	919	928	919	11384
592	20250307	090100	29061712	915	919	919	914	2574
593	20250307	090000	26705793	925	912	930	912	29272