KissMeData/002780/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183800	108623723	787	787	787	787	7248
3	20250307	183700	108623723	787	787	787	787	0
4	20250307	183600	108623723	787	787	787	787	0
5	20250307	183500	108623723	787	787	787	787	0
6	20250307	183400	108623723	787	787	787	787	0
7	20250307	183300	108623723	787	787	787	787	0
8	20250307	183200	108623723	787	787	787	787	0
9	20250307	183100	108623723	787	787	787	787	0
10	20250307	183000	108623723	787	787	787	787	0
11	20250307	182900	108623723	787	787	787	787	0
12	20250307	182800	108623723	787	787	787	787	0
13	20250307	182700	108623723	787	787	787	787	0
14	20250307	182600	108623723	787	787	787	787	0
15	20250307	182500	108623723	787	787	787	787	0
16	20250307	182400	108623723	787	787	787	787	0
17	20250307	182300	108623723	787	787	787	787	0
18	20250307	182200	108623723	787	787	787	787	0
19	20250307	182100	108623723	787	787	787	787	0
20	20250307	182000	108623723	787	787	787	787	0
21	20250307	181900	108623723	787	787	787	787	0
22	20250307	181800	108623723	787	787	787	787	0
23	20250307	181700	108623723	787	787	787	787	0
24	20250307	181600	108623723	787	787	787	787	0
25	20250307	181500	108623723	787	787	787	787	0
26	20250307	181400	108623723	787	787	787	787	0
27	20250307	181300	108623723	787	787	787	787	0
28	20250307	181200	108623723	787	787	787	787	0
29	20250307	181100	108623723	787	787	787	787	0
30	20250307	181000	108623723	787	787	787	787	0
31	20250307	180900	108623723	787	787	787	787	0
32	20250307	180800	108623723	787	787	787	787	7248
33	20250307	180700	108623723	787	787	787	787	0
34	20250307	180600	108623723	787	787	787	787	0
35	20250307	180500	108623723	787	787	787	787	0
36	20250307	180400	108623723	787	787	787	787	0
37	20250307	180300	108623723	787	787	787	787	0
38	20250307	180200	108623723	787	787	787	787	0
39	20250307	180100	108623723	787	787	787	787	0
40	20250307	180000	108623723	787	787	787	787	0
41	20250307	175900	108623723	787	787	787	787	0
42	20250307	175800	108623723	787	787	787	787	0
43	20250307	175700	108623723	787	787	787	787	0
44	20250307	175600	108623723	787	787	787	787	0
45	20250307	175500	108623723	787	787	787	787	0
46	20250307	175400	108623723	787	787	787	787	0
47	20250307	175300	108623723	787	787	787	787	0
48	20250307	175200	108623723	787	787	787	787	0
49	20250307	175100	108623723	787	787	787	787	0
50	20250307	175000	108623723	787	787	787	787	0
51	20250307	174900	108623723	787	787	787	787	0
52	20250307	174800	108623723	787	787	787	787	0
53	20250307	174700	108623723	787	787	787	787	0
54	20250307	174600	108623723	787	787	787	787	0
55	20250307	174500	108623723	787	787	787	787	0
56	20250307	174400	108623723	787	787	787	787	0
57	20250307	174300	108623723	787	787	787	787	0
58	20250307	174200	108623723	787	787	787	787	0
59	20250307	174100	108623723	787	787	787	787	0
60	20250307	174000	108623723	787	787	787	787	0
61	20250307	173900	108623723	787	787	787	787	0
62	20250307	173800	108623723	787	787	787	787	7248
63	20250307	173700	108623723	787	787	787	787	0
64	20250307	173600	108623723	787	787	787	787	0
65	20250307	173500	108623723	787	787	787	787	0
66	20250307	173400	108623723	787	787	787	787	0
67	20250307	173300	108623723	787	787	787	787	0
68	20250307	173200	108623723	787	787	787	787	0
69	20250307	173100	108623723	787	787	787	787	0
70	20250307	173000	108623723	787	787	787	787	0
71	20250307	172900	108623723	787	787	787	787	0
72	20250307	172800	108623723	787	787	787	787	0
73	20250307	172700	108623723	787	787	787	787	0
74	20250307	172600	108623723	787	787	787	787	0
75	20250307	172500	108623723	787	787	787	787	0
76	20250307	172400	108623723	787	787	787	787	0
77	20250307	172300	108623723	787	787	787	787	0
78	20250307	172200	108623723	787	787	787	787	0
79	20250307	172100	108623723	787	787	787	787	0
80	20250307	172000	108623723	787	787	787	787	0
81	20250307	171900	108623723	787	787	787	787	0
82	20250307	171800	108623723	787	787	787	787	0
83	20250307	171700	108623723	787	787	787	787	0
84	20250307	171600	108623723	787	787	787	787	0
85	20250307	171500	108623723	787	787	787	787	0
86	20250307	171400	108623723	787	787	787	787	0
87	20250307	171300	108623723	787	787	787	787	0
88	20250307	171200	108623723	787	787	787	787	0
89	20250307	171100	108623723	787	787	787	787	0
90	20250307	171000	108623723	787	787	787	787	0
91	20250307	170900	108623723	787	787	787	787	0
92	20250307	170800	108623723	787	787	787	787	7248
93	20250307	170700	108623723	787	787	787	787	0
94	20250307	170600	108623723	787	787	787	787	0
95	20250307	170500	108623723	787	787	787	787	0
96	20250307	170400	108623723	787	787	787	787	0
97	20250307	170300	108623723	787	787	787	787	0
98	20250307	170200	108623723	787	787	787	787	0
99	20250307	170100	108623723	787	787	787	787	0
100	20250307	170000	108623723	787	787	787	787	0
101	20250307	165900	108623723	787	787	787	787	0
102	20250307	165800	108623723	787	787	787	787	0
103	20250307	165700	108623723	787	787	787	787	0
104	20250307	165600	108623723	787	787	787	787	0
105	20250307	165500	108623723	787	787	787	787	0
106	20250307	165400	108623723	787	787	787	787	0
107	20250307	165300	108623723	787	787	787	787	0
108	20250307	165200	108623723	787	787	787	787	0
109	20250307	165100	108623723	787	787	787	787	0
110	20250307	165000	108623723	787	787	787	787	0
111	20250307	164900	108623723	787	787	787	787	0
112	20250307	164800	108623723	787	787	787	787	0
113	20250307	164700	108623723	787	787	787	787	0
114	20250307	164600	108623723	787	787	787	787	0
115	20250307	164500	108623723	787	787	787	787	0
116	20250307	164400	108623723	787	787	787	787	0
117	20250307	164300	108623723	787	787	787	787	0
118	20250307	164200	108623723	787	787	787	787	0
119	20250307	164100	108623723	787	787	787	787	0
120	20250307	164000	108623723	787	787	787	787	0
121	20250307	163900	108623723	787	787	787	787	0
122	20250307	163800	108623723	787	787	787	787	7248
123	20250307	163700	108623723	787	787	787	787	0
124	20250307	163600	108623723	787	787	787	787	0
125	20250307	163500	108623723	787	787	787	787	0
126	20250307	163400	108623723	787	787	787	787	0
127	20250307	163300	108623723	787	787	787	787	0
128	20250307	163200	108623723	787	787	787	787	0
129	20250307	163100	108623723	787	787	787	787	0
130	20250307	163000	108623723	787	787	787	787	0
131	20250307	162900	108623723	787	787	787	787	0
132	20250307	162800	108623723	787	787	787	787	0
133	20250307	162700	108623723	787	787	787	787	0
134	20250307	162600	108623723	787	787	787	787	0
135	20250307	162500	108623723	787	787	787	787	0
136	20250307	162400	108623723	787	787	787	787	0
137	20250307	162300	108623723	787	787	787	787	0
138	20250307	162200	108623723	787	787	787	787	0
139	20250307	162100	108623723	787	787	787	787	0
140	20250307	162000	108623723	787	787	787	787	0
141	20250307	161900	108623723	787	787	787	787	0
142	20250307	161800	108623723	787	787	787	787	0
143	20250307	161700	108623723	787	787	787	787	0
144	20250307	161600	108623723	787	787	787	787	0
145	20250307	161500	108623723	787	787	787	787	0
146	20250307	161400	108623723	787	787	787	787	0
147	20250307	161300	108623723	787	787	787	787	0
148	20250307	161200	108623723	787	787	787	787	0
149	20250307	161100	108623723	787	787	787	787	0
150	20250307	161000	108623723	787	787	787	787	0
151	20250307	160900	108623723	787	787	787	787	0
152	20250307	160800	108623723	787	787	787	787	7248
153	20250307	160700	108623723	787	787	787	787	0
154	20250307	160600	108623723	787	787	787	787	0
155	20250307	160500	108623723	787	787	787	787	0
156	20250307	160400	108623723	787	787	787	787	0
157	20250307	160300	108623723	787	787	787	787	0
158	20250307	160200	108623723	787	787	787	787	0
159	20250307	160100	108623723	787	787	787	787	0
160	20250307	160000	108623723	787	787	787	787	0
161	20250307	155900	108623723	787	787	787	787	0
162	20250307	155800	108623723	787	787	787	787	0
163	20250307	155700	108623723	787	787	787	787	0
164	20250307	155600	108623723	787	787	787	787	0
165	20250307	155500	108623723	787	787	787	787	0
166	20250307	155400	108623723	787	787	787	787	0
167	20250307	155300	108623723	787	787	787	787	0
168	20250307	155200	108623723	787	787	787	787	0
169	20250307	155100	108623723	787	787	787	787	0
170	20250307	155000	108623723	787	787	787	787	0
171	20250307	154900	108623723	787	787	787	787	0
172	20250307	154800	108623723	787	787	787	787	0
173	20250307	154700	108623723	787	787	787	787	0
174	20250307	154600	108623723	787	787	787	787	0
175	20250307	154500	108623723	787	787	787	787	0
176	20250307	154400	108623723	787	787	787	787	0
177	20250307	154300	108623723	787	787	787	787	0
178	20250307	154200	108623723	787	787	787	787	0
179	20250307	154100	108623723	787	787	787	787	0
180	20250307	154000	108623723	787	787	787	787	0
181	20250307	153900	108623723	787	787	787	787	0
182	20250307	153800	108623723	787	787	787	787	7248
183	20250307	153700	108623723	787	787	787	787	0
184	20250307	153600	108623723	787	787	787	787	0
185	20250307	153500	108623723	787	787	787	787	0
186	20250307	153400	108623723	787	787	787	787	0
187	20250307	153300	108623723	787	787	787	787	0
188	20250307	153200	108623723	787	787	787	787	0
189	20250307	153100	108623723	787	787	787	787	0
190	20250307	153000	108623723	787	787	787	787	7248
191	20250307	152900	102919547	787	787	787	787	0
192	20250307	152800	102919547	787	787	787	787	0
193	20250307	152700	102919547	787	787	787	787	0
194	20250307	152600	102919547	787	787	787	787	0
195	20250307	152500	102919547	787	787	787	787	0
196	20250307	152400	102919547	787	787	787	787	0
197	20250307	152300	102919547	787	787	787	787	0
198	20250307	152200	102919547	787	787	787	787	0
199	20250307	152100	102919547	787	787	787	787	0
200	20250307	152000	102919547	787	787	787	787	0
201	20250307	151900	102919547	787	787	787	787	0
202	20250307	151800	102919547	787	791	791	787	11154
203	20250307	151700	94127039	794	794	794	794	1
204	20250307	151600	94126245	791	792	792	791	70
205	20250307	151500	94070835	790	791	791	790	2254
206	20250307	151400	92290169	793	793	793	793	0
207	20250307	151300	92290169	793	793	793	793	300
208	20250307	151200	92052269	790	793	793	790	1035
209	20250307	151100	91234027	791	792	793	791	15124
210	20250307	151000	79269617	791	793	793	791	535
211	20250307	150900	78846305	795	795	795	795	0
212	20250307	150800	78846305	795	795	795	795	0
213	20250307	150700	78846305	795	795	795	795	5
214	20250307	150600	78842330	795	795	795	795	1273
215	20250307	150500	77830295	792	792	792	792	0
216	20250307	150400	77830295	792	792	792	792	0
217	20250307	150300	77830295	792	792	792	792	0
218	20250307	150200	77830295	792	792	792	792	0
219	20250307	150100	77830295	792	795	795	792	31
220	20250307	150000	77805653	795	795	795	795	1500
221	20250307	145900	76613153	794	794	794	794	0
222	20250307	145800	76613153	794	794	794	794	0
223	20250307	145700	76613153	794	794	794	794	11
224	20250307	145600	76604419	794	793	794	793	3989
225	20250307	145500	73437237	793	793	793	793	0
226	20250307	145400	73437237	793	793	793	793	10
227	20250307	145300	73429307	794	794	794	794	0
228	20250307	145200	73429307	794	794	794	794	0
229	20250307	145100	73429307	794	793	794	793	50
230	20250307	145000	73389649	791	791	791	791	37
231	20250307	144900	73360382	794	794	794	794	0
232	20250307	144800	73360382	794	794	794	794	0
233	20250307	144700	73360382	794	794	794	794	0
234	20250307	144600	73360382	794	794	794	794	0
235	20250307	144500	73360382	794	794	794	794	0
236	20250307	144400	73360382	794	792	794	792	300
237	20250307	144300	73122185	791	791	794	791	201
238	20250307	144200	72962677	790	790	790	790	400
239	20250307	144100	72646677	790	790	790	790	0
240	20250307	144000	72646677	790	790	790	790	0
241	20250307	143900	72646677	790	790	790	790	171
242	20250307	143800	72511587	793	793	793	793	0
243	20250307	143700	72511587	793	791	793	791	38
244	20250307	143600	72481456	794	794	794	794	0
245	20250307	143500	72481456	794	792	794	790	2779
246	20250307	143400	70285340	793	790	793	790	13
247	20250307	143300	70275064	794	794	794	794	0
248	20250307	143200	70275064	794	794	794	794	0
249	20250307	143100	70275064	794	794	794	794	0
250	20250307	143000	70275064	794	794	794	794	0
251	20250307	142900	70275064	794	794	794	794	0
252	20250307	142800	70275064	794	794	794	794	0
253	20250307	142700	70275064	794	794	794	794	0
254	20250307	142600	70275064	794	794	794	794	0
255	20250307	142500	70275064	794	794	794	794	0
256	20250307	142400	70275064	794	792	794	792	100
257	20250307	142300	70195666	791	791	793	791	108
258	20250307	142200	70110080	789	789	789	789	0
259	20250307	142100	70110080	789	789	789	789	0
260	20250307	142000	70110080	789	789	789	789	520
261	20250307	141900	69699800	788	789	789	788	420
262	20250307	141800	69368839	789	789	789	789	600
263	20250307	141700	68895439	789	790	790	789	1897
264	20250307	141600	67398049	790	790	790	790	0
265	20250307	141500	67398049	790	793	794	790	1014
266	20250307	141400	66593985	793	793	793	793	1
267	20250307	141300	66593192	789	789	789	789	0
268	20250307	141200	66593192	789	789	789	789	0
269	20250307	141100	66593192	789	791	791	789	6070
270	20250307	141000	61800267	791	792	793	791	711
271	20250307	140900	61237764	791	791	791	791	22
272	20250307	140800	61220362	791	791	791	791	10
273	20250307	140700	61212452	792	792	792	792	300
274	20250307	140600	60974852	792	792	792	792	20
275	20250307	140500	60959012	791	793	793	791	700
276	20250307	140400	60404584	793	793	793	793	0
277	20250307	140300	60404584	793	796	796	792	3079
278	20250307	140200	57960315	798	798	798	798	1
279	20250307	140100	57959517	797	797	797	797	0
280	20250307	140000	57959517	797	797	797	797	0
281	20250307	135900	57959517	797	797	797	797	0
282	20250307	135800	57959517	797	797	797	797	0
283	20250307	135700	57959517	797	797	797	797	0
284	20250307	135600	57959517	797	797	797	797	0
285	20250307	135500	57959517	797	797	797	797	0
286	20250307	135400	57959517	797	797	797	797	9
287	20250307	135300	57952344	797	797	797	797	0
288	20250307	135200	57952344	797	797	797	797	0
289	20250307	135100	57952344	797	797	797	797	150
290	20250307	135000	57832794	797	797	797	797	4
291	20250307	134900	57829606	797	797	797	797	0
292	20250307	134800	57829606	797	797	797	797	0
293	20250307	134700	57829606	797	797	797	797	0
294	20250307	134600	57829606	797	797	797	797	0
295	20250307	134500	57829606	797	797	797	797	0
296	20250307	134400	57829606	797	797	797	797	0
297	20250307	134300	57829606	797	797	797	797	0
298	20250307	134200	57829606	797	797	797	797	0
299	20250307	134100	57829606	797	797	797	797	0
300	20250307	134000	57829606	797	797	797	797	0
301	20250307	133900	57829606	797	797	797	797	0
302	20250307	133800	57829606	797	797	797	797	0
303	20250307	133700	57829606	797	797	797	797	0
304	20250307	133600	57829606	797	797	797	797	0
305	20250307	133500	57829606	797	797	797	797	0
306	20250307	133400	57829606	797	797	797	797	0
307	20250307	133300	57829606	797	797	797	797	0
308	20250307	133200	57829606	797	797	797	796	37
309	20250307	133100	57800148	796	796	796	796	500
310	20250307	133000	57402148	796	796	796	796	0
311	20250307	132900	57402148	796	796	796	796	0
312	20250307	132800	57402148	796	796	796	796	0
313	20250307	132700	57402148	796	796	796	796	0
314	20250307	132600	57402148	796	796	796	796	0
315	20250307	132500	57402148	796	796	796	796	0
316	20250307	132400	57402148	796	796	796	796	0
317	20250307	132300	57402148	796	796	796	796	0
318	20250307	132200	57402148	796	796	796	796	0
319	20250307	132100	57402148	796	796	796	796	100
320	20250307	132000	57322548	796	796	796	796	0
321	20250307	131900	57322548	796	796	796	796	9
322	20250307	131800	57315384	796	796	796	796	0
323	20250307	131700	57315384	796	796	796	796	0
324	20250307	131600	57315384	796	796	796	796	0
325	20250307	131500	57315384	796	796	796	796	0
326	20250307	131400	57315384	796	796	796	796	0
327	20250307	131300	57315384	796	796	796	796	4
328	20250307	131200	57312200	796	796	796	796	0
329	20250307	131100	57312200	796	796	796	796	0
330	20250307	131000	57312200	796	796	796	796	0
331	20250307	130900	57312200	796	796	796	796	0
332	20250307	130800	57312200	796	796	796	796	125
333	20250307	130700	57212700	797	797	797	797	0
334	20250307	130600	57212700	797	797	797	797	434
335	20250307	130500	56866802	797	797	797	797	0
336	20250307	130400	56866802	797	797	797	797	0
337	20250307	130300	56866802	797	797	797	797	0
338	20250307	130200	56866802	797	797	797	797	0
339	20250307	130100	56866802	797	797	797	797	293
340	20250307	130000	56633281	797	797	797	797	0
341	20250307	125900	56633281	797	797	797	797	0
342	20250307	125800	56633281	797	797	797	797	0
343	20250307	125700	56633281	797	797	797	797	0
344	20250307	125600	56633281	797	797	797	797	0
345	20250307	125500	56633281	797	797	797	797	0
346	20250307	125400	56633281	797	797	797	797	0
347	20250307	125300	56633281	797	797	797	797	0
348	20250307	125200	56633281	797	797	797	797	0
349	20250307	125100	56633281	797	797	797	797	10
350	20250307	125000	56625311	797	797	797	797	0
351	20250307	124900	56625311	797	797	797	797	0
352	20250307	124800	56625311	797	797	797	797	0
353	20250307	124700	56625311	797	797	797	797	0
354	20250307	124600	56625311	797	797	797	797	1
355	20250307	124500	56624514	799	799	799	799	0
356	20250307	124400	56624514	799	799	799	799	0
357	20250307	124300	56624514	799	799	799	799	0
358	20250307	124200	56624514	799	797	799	797	360
359	20250307	124100	56336876	799	799	799	799	0
360	20250307	124000	56336876	799	797	799	797	2
361	20250307	123900	56335280	795	796	796	795	229
362	20250307	123800	56153175	797	797	797	797	0
363	20250307	123700	56153175	797	797	797	797	0
364	20250307	123600	56153175	797	797	797	797	50
365	20250307	123500	56113325	795	795	795	795	0
366	20250307	123400	56113325	795	795	795	795	75
367	20250307	123300	56053700	799	799	799	799	0
368	20250307	123200	56053700	799	799	799	799	0
369	20250307	123100	56053700	799	799	799	799	0
370	20250307	123000	56053700	799	799	799	799	0
371	20250307	122900	56053700	799	799	799	799	0
372	20250307	122800	56053700	799	799	799	799	0
373	20250307	122700	56053700	799	799	799	799	0
374	20250307	122600	56053700	799	799	799	799	0
375	20250307	122500	56053700	799	797	799	797	52
376	20250307	122400	56012156	795	795	795	795	0
377	20250307	122300	56012156	795	795	795	795	10
378	20250307	122200	56004206	798	798	798	798	0
379	20250307	122100	56004206	798	798	798	798	0
380	20250307	122000	56004206	798	798	798	798	0
381	20250307	121900	56004206	798	798	798	798	0
382	20250307	121800	56004206	798	797	798	797	200
383	20250307	121700	55844607	798	798	798	798	0
384	20250307	121600	55844607	798	798	798	798	0
385	20250307	121500	55844607	798	798	798	798	0
386	20250307	121400	55844607	798	798	798	798	0
387	20250307	121300	55844607	798	797	798	797	3
388	20250307	121200	55842214	795	796	796	795	300
389	20250307	121100	55603701	798	798	798	798	0
390	20250307	121000	55603701	798	798	798	798	2
391	20250307	120900	55602105	796	796	796	796	0
392	20250307	120800	55602105	796	796	796	796	154
393	20250307	120700	55479521	797	797	797	797	36
394	20250307	120600	55450829	799	799	799	799	2000
395	20250307	120500	53852829	799	799	799	799	0
396	20250307	120400	53852829	799	800	800	799	786
397	20250307	120300	53224808	799	798	799	798	3221
398	20250307	120200	50651329	797	797	797	797	164
399	20250307	120100	50520621	797	797	797	797	0
400	20250307	120000	50520621	797	797	797	797	0
401	20250307	115900	50520621	797	797	797	797	0
402	20250307	115800	50520621	797	797	797	797	0
403	20250307	115700	50520621	797	797	797	797	6
404	20250307	115600	50515839	797	797	797	797	0
405	20250307	115500	50515839	797	797	797	797	0
406	20250307	115400	50515839	797	797	797	797	0
407	20250307	115300	50515839	797	797	797	797	0
408	20250307	115200	50515839	797	797	797	797	0
409	20250307	115100	50515839	797	797	797	797	0
410	20250307	115000	50515839	797	797	797	797	0
411	20250307	114900	50515839	797	797	797	797	0
412	20250307	114800	50515839	797	797	797	797	15
413	20250307	114700	50503884	797	797	797	797	0
414	20250307	114600	50503884	797	797	797	797	0
415	20250307	114500	50503884	797	797	797	797	0
416	20250307	114400	50503884	797	797	797	797	0
417	20250307	114300	50503884	797	797	797	797	0
418	20250307	114200	50503884	797	797	797	797	0
419	20250307	114100	50503884	797	797	797	797	8
420	20250307	114000	50497508	797	797	797	797	0
421	20250307	113900	50497508	797	797	797	797	0
422	20250307	113800	50497508	797	797	797	797	0
423	20250307	113700	50497508	797	797	797	797	0
424	20250307	113600	50497508	797	797	797	797	0
425	20250307	113500	50497508	797	797	797	797	0
426	20250307	113400	50497508	797	797	797	797	11
427	20250307	113300	50488741	796	796	796	796	199
428	20250307	113200	50330337	796	796	796	796	0
429	20250307	113100	50330337	796	796	796	796	1
430	20250307	113000	50329541	795	795	796	795	6
431	20250307	112900	50324767	796	795	796	795	5
432	20250307	112800	50320788	795	795	795	795	0
433	20250307	112700	50320788	795	795	795	795	1
434	20250307	112600	50319993	793	793	793	793	0
435	20250307	112500	50319993	793	793	793	793	200
436	20250307	112400	50161393	795	795	795	795	1
437	20250307	112300	50160598	796	795	796	795	5
438	20250307	112200	50156619	795	795	795	795	1
439	20250307	112100	50155824	794	794	794	794	1303
440	20250307	112000	49121242	795	795	795	795	0
441	20250307	111900	49121242	795	795	795	795	0
442	20250307	111800	49121242	795	795	795	795	0
443	20250307	111700	49121242	795	795	795	795	0
444	20250307	111600	49121242	795	795	795	795	0
445	20250307	111500	49121242	795	795	795	795	0
446	20250307	111400	49121242	795	795	795	795	0
447	20250307	111300	49121242	795	795	795	795	0
448	20250307	111200	49121242	795	795	795	795	0
449	20250307	111100	49121242	795	795	795	795	500
450	20250307	111000	48723742	794	794	794	794	0
451	20250307	110900	48723742	794	794	794	794	0
452	20250307	110800	48723742	794	794	794	794	0
453	20250307	110700	48723742	794	794	794	794	0
454	20250307	110600	48723742	794	794	794	794	2000
455	20250307	110500	47135742	794	794	794	794	166
456	20250307	110400	47003938	794	794	794	794	0
457	20250307	110300	47003938	794	794	794	794	0
458	20250307	110200	47003938	794	794	794	794	834
459	20250307	110100	46341742	795	796	796	795	203
460	20250307	110000	46180354	796	796	796	796	82
461	20250307	105900	46115082	795	795	795	795	0
462	20250307	105800	46115082	795	795	795	795	0
463	20250307	105700	46115082	795	795	795	795	25
464	20250307	105600	46095207	796	796	796	796	1
465	20250307	105500	46094411	794	794	794	794	0
466	20250307	105400	46094411	794	794	794	794	1
467	20250307	105300	46093617	796	796	796	796	1
468	20250307	105200	46092821	794	794	794	794	0
469	20250307	105100	46092821	794	794	794	794	4000
470	20250307	105000	42916821	794	794	794	794	0
471	20250307	104900	42916821	794	796	796	794	764
472	20250307	104800	42310079	796	796	796	796	1
473	20250307	104700	42309283	794	795	795	794	787
474	20250307	104600	41683957	795	795	795	795	0
475	20250307	104500	41683957	795	795	795	795	562
476	20250307	104400	41237167	796	796	796	796	0
477	20250307	104300	41237167	796	796	796	796	0
478	20250307	104200	41237167	796	796	796	796	0
479	20250307	104100	41237167	796	796	796	796	0
480	20250307	104000	41237167	796	796	796	796	8
481	20250307	103900	41230799	796	796	796	796	100
482	20250307	103800	41151199	796	796	796	796	0
483	20250307	103700	41151199	796	796	796	796	366
484	20250307	103600	40859863	796	796	796	796	0
485	20250307	103500	40859863	796	796	796	796	1000
486	20250307	103400	40063863	795	795	795	795	0
487	20250307	103300	40063863	795	795	795	795	0
488	20250307	103200	40063863	795	795	795	795	0
489	20250307	103100	40063863	795	795	795	795	17
490	20250307	103000	40050348	796	796	796	796	0
491	20250307	102900	40050348	796	796	796	796	36
492	20250307	102800	40021692	796	796	796	796	50
493	20250307	102700	39981892	794	794	794	794	91
494	20250307	102600	39909638	795	795	795	795	0
495	20250307	102500	39909638	795	795	795	795	0
496	20250307	102400	39909638	795	795	795	795	0
497	20250307	102300	39909638	795	795	795	795	0
498	20250307	102200	39909638	795	795	795	795	0
499	20250307	102100	39909638	795	795	795	795	10
500	20250307	102000	39901688	796	796	796	796	0
501	20250307	101900	39901688	796	796	796	796	1001
502	20250307	101800	39104892	796	796	796	796	0
503	20250307	101700	39104892	796	796	796	796	5
504	20250307	101600	39100912	796	796	796	796	0
505	20250307	101500	39100912	796	796	796	796	6
506	20250307	101400	39096136	795	795	795	795	110
507	20250307	101300	39008686	795	795	795	795	1
508	20250307	101200	39007891	795	795	795	795	1
509	20250307	101100	39007096	795	795	795	795	0
510	20250307	101000	39007096	795	797	797	795	1052
511	20250307	100900	38170745	798	798	798	798	0
512	20250307	100800	38170745	798	797	798	797	33
513	20250307	100700	38144441	797	797	797	797	0
514	20250307	100600	38144441	797	797	797	797	20
515	20250307	100500	38128501	797	796	797	796	28
516	20250307	100400	38106211	796	796	796	796	0
517	20250307	100300	38106211	796	796	796	796	1
518	20250307	100200	38105415	796	796	796	796	0
519	20250307	100100	38105415	796	795	796	795	7
520	20250307	100000	38099845	796	796	796	796	15
521	20250307	095900	38087905	796	796	796	796	0
522	20250307	095800	38087905	796	796	796	796	0
523	20250307	095700	38087905	796	796	796	796	0
524	20250307	095600	38087905	796	796	796	796	0
525	20250307	095500	38087905	796	796	796	796	0
526	20250307	095400	38087905	796	796	796	796	11
527	20250307	095300	38079149	796	796	796	796	0
528	20250307	095200	38079149	796	796	796	796	0
529	20250307	095100	38079149	796	796	796	796	0
530	20250307	095000	38079149	796	796	796	796	0
531	20250307	094900	38079149	796	796	796	796	0
532	20250307	094800	38079149	796	796	796	796	5
533	20250307	094700	38075169	794	794	794	794	20
534	20250307	094600	38059289	795	795	795	795	374
535	20250307	094500	37761959	795	795	795	795	1
536	20250307	094400	37761164	795	795	795	795	0
537	20250307	094300	37761164	795	795	795	795	76
538	20250307	094200	37700744	795	795	795	795	0
539	20250307	094100	37700744	795	795	795	795	1
540	20250307	094000	37699949	793	793	793	793	0
541	20250307	093900	37699949	793	794	794	793	1000
542	20250307	093800	36906923	794	794	794	794	2180
543	20250307	093700	35176003	794	794	794	794	102
544	20250307	093600	35095015	794	794	794	794	100
545	20250307	093500	35015615	794	794	794	794	0
546	20250307	093400	35015615	794	794	794	794	3
547	20250307	093300	35013233	794	794	794	794	40
548	20250307	093200	34981473	794	794	794	794	80
549	20250307	093100	34917953	794	794	794	794	64
550	20250307	093000	34867137	795	795	795	795	0
551	20250307	092900	34867137	795	795	795	795	500
552	20250307	092800	34469637	795	795	795	795	0
553	20250307	092700	34469637	795	795	795	795	0
554	20250307	092600	34469637	795	795	796	795	375
555	20250307	092500	34171372	795	793	795	793	522
556	20250307	092400	33756600	792	792	792	792	0
557	20250307	092300	33756600	792	792	792	792	330
558	20250307	092200	33495240	791	791	791	791	0
559	20250307	092100	33495240	791	791	791	791	0
560	20250307	092000	33495240	791	791	791	791	0
561	20250307	091900	33495240	791	791	791	791	0
562	20250307	091800	33495240	791	791	791	791	1551
563	20250307	091700	32268399	795	795	795	795	0
564	20250307	091600	32268399	795	795	795	795	0
565	20250307	091500	32268399	795	795	795	795	0
566	20250307	091400	32268399	795	795	795	795	0
567	20250307	091300	32268399	795	795	795	795	0
568	20250307	091200	32268399	795	795	795	795	0
569	20250307	091100	32268399	795	795	795	795	3
570	20250307	091000	32266014	795	795	795	795	5000
571	20250307	090900	28291014	794	791	794	791	5018
572	20250307	090800	24307180	792	792	792	792	20
573	20250307	090700	24291340	792	792	792	792	10
574	20250307	090600	24283420	792	792	792	792	0
575	20250307	090500	24283420	792	794	794	785	14301
576	20250307	090400	12994117	797	792	797	792	3509
577	20250307	090300	10214974	792	792	792	792	2000
578	20250307	090200	8630974	792	793	795	792	3984
579	20250307	090100	5469073	795	795	795	795	1
580	20250307	090000	5468278	794	794	794	794	6887