KissMeData/007720/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185100	248736074	906	906	906	906	5314
3	20250313	185000	248736074	906	906	906	906	0
4	20250313	184900	248736074	906	906	906	906	0
5	20250313	184800	248736074	906	906	906	906	0
6	20250313	184700	248736074	906	906	906	906	0
7	20250313	184600	248736074	906	906	906	906	0
8	20250313	184500	248736074	906	906	906	906	0
9	20250313	184400	248736074	906	906	906	906	0
10	20250313	184300	248736074	906	906	906	906	0
11	20250313	184200	248736074	906	906	906	906	0
12	20250313	184100	248736074	906	906	906	906	0
13	20250313	184000	248736074	906	906	906	906	0
14	20250313	183900	248736074	906	906	906	906	0
15	20250313	183800	248736074	906	906	906	906	0
16	20250313	183700	248736074	906	906	906	906	0
17	20250313	183600	248736074	906	906	906	906	0
18	20250313	183500	248736074	906	906	906	906	0
19	20250313	183400	248736074	906	906	906	906	0
20	20250313	183300	248736074	906	906	906	906	0
21	20250313	183200	248736074	906	906	906	906	0
22	20250313	183100	248736074	906	906	906	906	0
23	20250313	183000	248736074	906	906	906	906	0
24	20250313	182900	248736074	906	906	906	906	0
25	20250313	182800	248736074	906	906	906	906	0
26	20250313	182700	248736074	906	906	906	906	0
27	20250313	182600	248736074	906	906	906	906	0
28	20250313	182500	248736074	906	906	906	906	0
29	20250313	182400	248736074	906	906	906	906	0
30	20250313	182300	248736074	906	906	906	906	0
31	20250313	182200	248736074	906	906	906	906	0
32	20250313	182100	248736074	906	906	906	906	5314
33	20250313	182000	248736074	906	906	906	906	0
34	20250313	181900	248736074	906	906	906	906	0
35	20250313	181800	248736074	906	906	906	906	0
36	20250313	181700	248736074	906	906	906	906	0
37	20250313	181600	248736074	906	906	906	906	0
38	20250313	181500	248736074	906	906	906	906	0
39	20250313	181400	248736074	906	906	906	906	0
40	20250313	181300	248736074	906	906	906	906	0
41	20250313	181200	248736074	906	906	906	906	0
42	20250313	181100	248736074	906	906	906	906	0
43	20250313	181000	248736074	906	906	906	906	0
44	20250313	180900	248736074	906	906	906	906	0
45	20250313	180800	248736074	906	906	906	906	0
46	20250313	180700	248736074	906	906	906	906	0
47	20250313	180600	248736074	906	906	906	906	0
48	20250313	180500	248736074	906	906	906	906	0
49	20250313	180400	248736074	906	906	906	906	0
50	20250313	180300	248736074	906	906	906	906	0
51	20250313	180200	248736074	906	906	906	906	0
52	20250313	180100	248736074	906	906	906	906	0
53	20250313	180000	248736074	906	906	906	906	0
54	20250313	175900	248736074	906	906	906	906	0
55	20250313	175800	248736074	906	906	906	906	0
56	20250313	175700	248736074	906	906	906	906	0
57	20250313	175600	248736074	906	906	906	906	0
58	20250313	175500	248736074	906	906	906	906	0
59	20250313	175400	248736074	906	906	906	906	0
60	20250313	175300	248736074	906	906	906	906	0
61	20250313	175200	248736074	906	906	906	906	0
62	20250313	175100	248736074	906	906	906	906	5314
63	20250313	175000	248736074	906	906	906	906	0
64	20250313	174900	248736074	906	906	906	906	0
65	20250313	174800	248736074	906	906	906	906	0
66	20250313	174700	248736074	906	906	906	906	0
67	20250313	174600	248736074	906	906	906	906	0
68	20250313	174500	248736074	906	906	906	906	0
69	20250313	174400	248736074	906	906	906	906	0
70	20250313	174300	248736074	906	906	906	906	0
71	20250313	174200	248736074	906	906	906	906	0
72	20250313	174100	248736074	906	906	906	906	0
73	20250313	174000	248736074	906	906	906	906	0
74	20250313	173900	248736074	906	906	906	906	0
75	20250313	173800	248736074	906	906	906	906	0
76	20250313	173700	248736074	906	906	906	906	0
77	20250313	173600	248736074	906	906	906	906	0
78	20250313	173500	248736074	906	906	906	906	0
79	20250313	173400	248736074	906	906	906	906	0
80	20250313	173300	248736074	906	906	906	906	0
81	20250313	173200	248736074	906	906	906	906	0
82	20250313	173100	248736074	906	906	906	906	0
83	20250313	173000	248736074	906	906	906	906	0
84	20250313	172900	248736074	906	906	906	906	0
85	20250313	172800	248736074	906	906	906	906	0
86	20250313	172700	248736074	906	906	906	906	0
87	20250313	172600	248736074	906	906	906	906	0
88	20250313	172500	248736074	906	906	906	906	0
89	20250313	172400	248736074	906	906	906	906	0
90	20250313	172300	248736074	906	906	906	906	0
91	20250313	172200	248736074	906	906	906	906	0
92	20250313	172100	248736074	906	906	906	906	5314
93	20250313	172000	248736074	906	906	906	906	0
94	20250313	171900	248736074	906	906	906	906	0
95	20250313	171800	248736074	906	906	906	906	0
96	20250313	171700	248736074	906	906	906	906	0
97	20250313	171600	248736074	906	906	906	906	0
98	20250313	171500	248736074	906	906	906	906	0
99	20250313	171400	248736074	906	906	906	906	0
100	20250313	171300	248736074	906	906	906	906	0
101	20250313	171200	248736074	906	906	906	906	0
102	20250313	171100	248736074	906	906	906	906	0
103	20250313	171000	248736074	906	906	906	906	0
104	20250313	170900	248736074	906	906	906	906	0
105	20250313	170800	248736074	906	906	906	906	0
106	20250313	170700	248736074	906	906	906	906	0
107	20250313	170600	248736074	906	906	906	906	0
108	20250313	170500	248736074	906	906	906	906	0
109	20250313	170400	248736074	906	906	906	906	0
110	20250313	170300	248736074	906	906	906	906	0
111	20250313	170200	248736074	906	906	906	906	0
112	20250313	170100	248736074	906	906	906	906	0
113	20250313	170000	248736074	906	906	906	906	0
114	20250313	165900	248736074	906	906	906	906	0
115	20250313	165800	248736074	906	906	906	906	0
116	20250313	165700	248736074	906	906	906	906	0
117	20250313	165600	248736074	906	906	906	906	0
118	20250313	165500	248736074	906	906	906	906	0
119	20250313	165400	248736074	906	906	906	906	0
120	20250313	165300	248736074	906	906	906	906	0
121	20250313	165200	248736074	906	906	906	906	0
122	20250313	165100	248736074	906	906	906	906	5314
123	20250313	165000	248736074	906	906	906	906	0
124	20250313	164900	248736074	906	906	906	906	0
125	20250313	164800	248736074	906	906	906	906	0
126	20250313	164700	248736074	906	906	906	906	0
127	20250313	164600	248736074	906	906	906	906	0
128	20250313	164500	248736074	906	906	906	906	0
129	20250313	164400	248736074	906	906	906	906	0
130	20250313	164300	248736074	906	906	906	906	0
131	20250313	164200	248736074	906	906	906	906	0
132	20250313	164100	248736074	906	906	906	906	0
133	20250313	164000	248736074	906	906	906	906	0
134	20250313	163900	248736074	906	906	906	906	0
135	20250313	163800	248736074	906	906	906	906	0
136	20250313	163700	248736074	906	906	906	906	0
137	20250313	163600	248736074	906	906	906	906	0
138	20250313	163500	248736074	906	906	906	906	0
139	20250313	163400	248736074	906	906	906	906	0
140	20250313	163300	248736074	906	906	906	906	0
141	20250313	163200	248736074	906	906	906	906	0
142	20250313	163100	248736074	906	906	906	906	0
143	20250313	163000	248736074	906	906	906	906	0
144	20250313	162900	248736074	906	906	906	906	0
145	20250313	162800	248736074	906	906	906	906	0
146	20250313	162700	248736074	906	906	906	906	0
147	20250313	162600	248736074	906	906	906	906	0
148	20250313	162500	248736074	906	906	906	906	0
149	20250313	162400	248736074	906	906	906	906	0
150	20250313	162300	248736074	906	906	906	906	0
151	20250313	162200	248736074	906	906	906	906	0
152	20250313	162100	248736074	906	906	906	906	5314
153	20250313	162000	248736074	906	906	906	906	0
154	20250313	161900	248736074	906	906	906	906	0
155	20250313	161800	248736074	906	906	906	906	0
156	20250313	161700	248736074	906	906	906	906	0
157	20250313	161600	248736074	906	906	906	906	0
158	20250313	161500	248736074	906	906	906	906	0
159	20250313	161400	248736074	906	906	906	906	0
160	20250313	161300	248736074	906	906	906	906	0
161	20250313	161200	248736074	906	906	906	906	0
162	20250313	161100	248736074	906	906	906	906	0
163	20250313	161000	248736074	906	906	906	906	0
164	20250313	160900	248736074	906	906	906	906	0
165	20250313	160800	248736074	906	906	906	906	0
166	20250313	160700	248736074	906	906	906	906	0
167	20250313	160600	248736074	906	906	906	906	0
168	20250313	160500	248736074	906	906	906	906	0
169	20250313	160400	248736074	906	906	906	906	0
170	20250313	160300	248736074	906	906	906	906	0
171	20250313	160200	248736074	906	906	906	906	0
172	20250313	160100	248736074	906	906	906	906	0
173	20250313	160000	248736074	906	906	906	906	0
174	20250313	155900	248736074	906	906	906	906	0
175	20250313	155800	248736074	906	906	906	906	0
176	20250313	155700	248736074	906	906	906	906	0
177	20250313	155600	248736074	906	906	906	906	0
178	20250313	155500	248736074	906	906	906	906	0
179	20250313	155400	248736074	906	906	906	906	0
180	20250313	155300	248736074	906	906	906	906	0
181	20250313	155200	248736074	906	906	906	906	0
182	20250313	155100	248736074	906	906	906	906	5314
183	20250313	155000	248736074	906	906	906	906	0
184	20250313	154900	248736074	906	906	906	906	0
185	20250313	154800	248736074	906	906	906	906	0
186	20250313	154700	248736074	906	906	906	906	0
187	20250313	154600	248736074	906	906	906	906	0
188	20250313	154500	248736074	906	906	906	906	0
189	20250313	154400	248736074	906	906	906	906	0
190	20250313	154300	248736074	906	906	906	906	0
191	20250313	154200	248736074	906	906	906	906	0
192	20250313	154100	248736074	906	906	906	906	0
193	20250313	154000	248736074	906	906	906	906	0
194	20250313	153900	248736074	906	906	906	906	0
195	20250313	153800	248736074	906	906	906	906	0
196	20250313	153700	248736074	906	906	906	906	0
197	20250313	153600	248736074	906	906	906	906	0
198	20250313	153500	248736074	906	906	906	906	0
199	20250313	153400	248736074	906	906	906	906	0
200	20250313	153300	248736074	906	906	906	906	0
201	20250313	153200	248736074	906	906	906	906	0
202	20250313	153100	248736074	906	906	906	906	0
203	20250313	153000	248736074	906	906	906	906	5314
204	20250313	152900	243921590	907	907	907	907	0
205	20250313	152800	243921590	907	907	907	907	0
206	20250313	152700	243921590	907	907	907	907	0
207	20250313	152600	243921590	907	907	907	907	0
208	20250313	152500	243921590	907	907	907	907	0
209	20250313	152400	243921590	907	907	907	907	0
210	20250313	152300	243921590	907	907	907	907	0
211	20250313	152200	243921590	907	907	907	907	0
212	20250313	152100	243921590	907	907	907	907	0
213	20250313	152000	243921590	907	907	907	907	0
214	20250313	151900	243921590	907	907	907	907	1295
215	20250313	151800	242747025	908	908	908	908	1
216	20250313	151700	242746117	908	908	908	908	50
217	20250313	151600	242700717	909	909	909	909	0
218	20250313	151500	242700717	909	909	909	909	0
219	20250313	151400	242700717	909	909	909	909	1379
220	20250313	151300	241447206	909	907	909	907	1218
221	20250313	151200	240342478	909	909	909	909	1199
222	20250313	151100	239252587	909	909	909	909	1
223	20250313	151000	239251678	908	909	909	908	9
224	20250313	150900	239243505	909	909	909	909	2700
225	20250313	150800	236789205	910	910	910	910	108
226	20250313	150700	236690925	911	911	911	911	0
227	20250313	150600	236690925	911	911	911	911	0
228	20250313	150500	236690925	911	911	911	911	1
229	20250313	150400	236690014	907	907	907	907	0
230	20250313	150300	236690014	907	910	910	907	113
231	20250313	150200	236587193	910	910	910	910	0
232	20250313	150100	236587193	910	909	910	909	1556
233	20250313	150000	235172233	910	910	910	910	1
234	20250313	145900	235171323	910	910	910	910	3
235	20250313	145800	235168593	910	910	910	910	1
236	20250313	145700	235167683	906	907	907	906	2300
237	20250313	145600	233081669	907	907	907	907	0
238	20250313	145500	233081669	907	907	907	907	500
239	20250313	145400	232628169	907	907	907	907	0
240	20250313	145300	232628169	907	907	907	907	0
241	20250313	145200	232628169	907	907	907	907	0
242	20250313	145100	232628169	907	907	907	907	57
243	20250313	145000	232576470	908	908	908	908	1001
244	20250313	144900	231667562	908	908	908	908	0
245	20250313	144800	231667562	908	908	908	908	1
246	20250313	144700	231666654	908	909	909	908	2
247	20250313	144600	231664837	910	911	911	910	758
248	20250313	144500	230974300	907	907	907	907	0
249	20250313	144400	230974300	907	908	908	907	1000
250	20250313	144300	230067249	910	910	910	910	0
251	20250313	144200	230067249	910	910	910	910	22
252	20250313	144100	230047229	913	913	913	913	0
253	20250313	144000	230047229	913	912	913	912	596
254	20250313	143900	229503676	912	910	912	910	501
255	20250313	143800	229047764	912	912	912	912	0
256	20250313	143700	229047764	912	909	912	909	839
257	20250313	143600	228285107	908	908	908	908	98
258	20250313	143500	228196123	913	913	913	913	0
259	20250313	143400	228196123	913	913	913	913	0
260	20250313	143300	228196123	913	913	913	913	0
261	20250313	143200	228196123	913	913	913	913	2
262	20250313	143100	228194297	906	909	913	906	6312
263	20250313	143000	222469601	910	910	910	910	195
264	20250313	142900	222292151	910	910	910	910	400
265	20250313	142800	221928151	910	910	910	910	0
266	20250313	142700	221928151	910	910	910	910	0
267	20250313	142600	221928151	910	912	912	910	200
268	20250313	142500	221746146	914	914	914	914	0
269	20250313	142400	221746146	914	914	914	914	0
270	20250313	142300	221746146	914	914	914	914	0
271	20250313	142200	221746146	914	913	914	913	501
272	20250313	142100	221288732	913	913	913	913	0
273	20250313	142000	221288732	913	913	913	913	1
274	20250313	141900	221287819	910	911	911	910	148
275	20250313	141800	221153129	911	911	911	911	26
276	20250313	141700	221129443	913	913	913	913	1
277	20250313	141600	221128530	908	908	908	908	0
278	20250313	141500	221128530	908	908	908	908	0
279	20250313	141400	221128530	908	908	908	908	3000
280	20250313	141300	218404530	908	908	908	908	68
281	20250313	141200	218342786	909	909	909	909	1
282	20250313	141100	218341877	913	913	913	913	0
283	20250313	141000	218341877	913	913	913	913	0
284	20250313	140900	218341877	913	913	913	913	0
285	20250313	140800	218341877	913	913	913	913	1
286	20250313	140700	218340964	908	911	911	908	400
287	20250313	140600	217977280	912	911	912	911	540
288	20250313	140500	217485339	911	911	911	911	0
289	20250313	140400	217485339	911	911	911	911	0
290	20250313	140300	217485339	911	911	911	911	0
291	20250313	140200	217485339	911	911	911	911	0
292	20250313	140100	217485339	911	911	911	911	0
293	20250313	140000	217485339	911	911	911	911	84
294	20250313	135900	217408815	911	911	911	911	0
295	20250313	135800	217408815	911	911	911	911	127
296	20250313	135700	217293118	911	911	911	911	0
297	20250313	135600	217293118	911	911	911	911	0
298	20250313	135500	217293118	911	911	911	911	0
299	20250313	135400	217293118	911	911	911	911	31
300	20250313	135300	217264877	911	911	911	911	0
301	20250313	135200	217264877	911	910	911	910	501
302	20250313	135100	216808966	910	910	910	910	0
303	20250313	135000	216808966	910	910	910	910	100
304	20250313	134900	216717966	910	910	910	910	0
305	20250313	134800	216717966	910	910	910	910	0
306	20250313	134700	216717966	910	910	910	910	0
307	20250313	134600	216717966	910	910	910	910	641
308	20250313	134500	216134656	909	909	909	909	100
309	20250313	134400	216043756	909	909	909	909	0
310	20250313	134300	216043756	909	909	909	909	1
311	20250313	134200	216042847	909	909	909	909	0
312	20250313	134100	216042847	909	910	910	908	4829
313	20250313	134000	211656289	910	910	910	910	0
314	20250313	133900	211656289	910	910	910	910	0
315	20250313	133800	211656289	910	910	910	910	2
316	20250313	133700	211654469	910	910	910	910	0
317	20250313	133600	211654469	910	910	910	910	0
318	20250313	133500	211654469	910	909	910	909	8
319	20250313	133400	211647192	910	910	910	910	220
320	20250313	133300	211446992	910	910	910	910	10
321	20250313	133200	211437892	912	912	912	912	0
322	20250313	133100	211437892	912	912	912	912	1
323	20250313	133000	211436980	913	913	913	913	0
324	20250313	132900	211436980	913	913	913	913	0
325	20250313	132800	211436980	913	913	913	913	0
326	20250313	132700	211436980	913	913	913	913	0
327	20250313	132600	211436980	913	913	913	913	0
328	20250313	132500	211436980	913	913	913	913	0
329	20250313	132400	211436980	913	913	913	913	0
330	20250313	132300	211436980	913	913	913	913	0
331	20250313	132200	211436980	913	913	913	913	0
332	20250313	132100	211436980	913	913	913	913	0
333	20250313	132000	211436980	913	913	913	913	10
334	20250313	131900	211427850	913	913	913	913	0
335	20250313	131800	211427850	913	913	913	913	0
336	20250313	131700	211427850	913	913	913	913	10
337	20250313	131600	211418720	913	913	913	913	0
338	20250313	131500	211418720	913	913	913	913	61
339	20250313	131400	211363027	913	913	913	913	0
340	20250313	131300	211363027	913	912	913	912	3050
341	20250313	131200	208579427	911	908	911	908	2051
342	20250313	131100	206711276	908	908	908	908	0
343	20250313	131000	206711276	908	908	908	908	0
344	20250313	130900	206711276	908	908	908	908	135
345	20250313	130800	206588696	910	910	910	910	21
346	20250313	130700	206569586	910	910	910	910	180
347	20250313	130600	206405786	910	910	910	910	1
348	20250313	130500	206404876	910	910	910	910	20
349	20250313	130400	206386676	910	910	910	910	188
350	20250313	130300	206215596	909	909	909	909	1888
351	20250313	130200	204499404	910	910	910	910	0
352	20250313	130100	204499404	910	910	910	910	0
353	20250313	130000	204499404	910	910	910	910	10
354	20250313	125900	204490304	910	910	910	910	0
355	20250313	125800	204490304	910	910	910	910	5
356	20250313	125700	204485754	910	910	910	910	4
357	20250313	125600	204482114	912	912	912	912	0
358	20250313	125500	204482114	912	912	912	912	22
359	20250313	125400	204462050	912	912	912	912	0
360	20250313	125300	204462050	912	912	912	912	1
361	20250313	125200	204461138	909	909	909	909	0
362	20250313	125100	204461138	909	910	910	909	1160
363	20250313	125000	203406607	910	910	910	910	0
364	20250313	124900	203406607	910	910	910	910	0
365	20250313	124800	203406607	910	911	911	910	1885
366	20250313	124700	201691247	912	912	912	912	5
367	20250313	124600	201686687	912	912	912	912	0
368	20250313	124500	201686687	912	912	912	912	3
369	20250313	124400	201683951	911	911	911	911	0
370	20250313	124300	201683951	911	911	911	911	16
371	20250313	124200	201669375	911	912	912	911	212
372	20250313	124100	201476239	912	912	912	912	0
373	20250313	124000	201476239	912	912	912	912	5
374	20250313	123900	201471679	911	912	912	911	2328
375	20250313	123800	199350735	915	915	915	915	207
376	20250313	123700	199161330	915	914	915	912	2217
377	20250313	123600	197138613	915	915	915	915	0
378	20250313	123500	197138613	915	915	915	915	0
379	20250313	123400	197138613	915	915	915	915	0
380	20250313	123300	197138613	915	915	915	915	20
381	20250313	123200	197120313	915	915	915	915	500
382	20250313	123100	196662813	915	915	915	915	50
383	20250313	123000	196617063	915	915	915	915	0
384	20250313	122900	196617063	915	915	915	915	0
385	20250313	122800	196617063	915	915	915	915	1
386	20250313	122700	196616148	915	915	915	915	0
387	20250313	122600	196616148	915	915	915	915	0
388	20250313	122500	196616148	915	913	915	913	1019
389	20250313	122400	195685499	915	915	915	915	0
390	20250313	122300	195685499	915	915	915	915	864
391	20250313	122200	194894939	912	912	912	912	300
392	20250313	122100	194621339	915	915	915	915	0
393	20250313	122000	194621339	915	915	915	915	6
394	20250313	121900	194615849	915	911	915	911	12
395	20250313	121800	194604877	911	911	911	911	0
396	20250313	121700	194604877	911	911	911	911	0
397	20250313	121600	194604877	911	914	914	911	2328
398	20250313	121500	192481493	917	917	917	917	0
399	20250313	121400	192481493	917	917	917	917	0
400	20250313	121300	192481493	917	917	917	917	0
401	20250313	121200	192481493	917	917	917	917	1
402	20250313	121100	192480576	914	914	914	914	0
403	20250313	121000	192480576	914	914	914	914	210
404	20250313	120900	192288636	919	919	919	919	0
405	20250313	120800	192288636	919	919	919	919	0
406	20250313	120700	192288636	919	914	919	914	13
407	20250313	120600	192276694	919	919	919	919	0
408	20250313	120500	192276694	919	919	919	919	22
409	20250313	120400	192256476	914	915	919	914	211
410	20250313	120300	192063140	915	915	915	915	0
411	20250313	120200	192063140	915	915	915	915	25
412	20250313	120100	192040265	915	915	915	915	3
413	20250313	120000	192037520	921	921	921	921	0
414	20250313	115900	192037520	921	921	921	921	0
415	20250313	115800	192037520	921	921	921	921	500
416	20250313	115700	191577020	921	921	921	921	1
417	20250313	115600	191576099	911	911	911	911	0
418	20250313	115500	191576099	911	918	918	911	3140
419	20250313	115400	188705592	918	918	918	918	22
420	20250313	115300	188685396	916	916	916	916	200
421	20250313	115200	188502196	917	917	917	917	0
422	20250313	115100	188502196	917	919	919	917	1740
423	20250313	115000	186906614	921	921	921	921	0
424	20250313	114900	186906614	921	921	921	921	0
425	20250313	114800	186906614	921	921	921	921	0
426	20250313	114700	186906614	921	921	921	921	117
427	20250313	114600	186798857	921	921	921	921	0
428	20250313	114500	186798857	921	921	921	921	1287
429	20250313	114400	185613530	921	921	921	921	0
430	20250313	114300	185613530	921	921	921	921	0
431	20250313	114200	185613530	921	921	921	921	101
432	20250313	114100	185520509	921	921	921	921	0
433	20250313	114000	185520509	921	921	921	921	456
434	20250313	113900	185100533	921	921	921	921	0
435	20250313	113800	185100533	921	921	921	921	0
436	20250313	113700	185100533	921	921	921	921	1
437	20250313	113600	185099612	921	921	921	921	2
438	20250313	113500	185097770	921	921	921	921	1000
439	20250313	113400	184176770	921	921	921	921	219
440	20250313	113300	183975071	921	921	921	921	0
441	20250313	113200	183975071	921	916	921	916	59
442	20250313	113100	183920799	916	916	916	916	0
443	20250313	113000	183920799	916	916	916	916	1
444	20250313	112900	183919883	915	915	915	915	0
445	20250313	112800	183919883	915	917	917	915	1003
446	20250313	112700	183001094	915	915	915	915	0
447	20250313	112600	183001094	915	915	915	915	0
448	20250313	112500	183001094	915	915	915	915	0
449	20250313	112400	183001094	915	917	917	915	10000
450	20250313	112300	173849169	917	918	918	917	1000
451	20250313	112200	172931667	918	918	918	918	0
452	20250313	112100	172931667	918	918	918	918	250
453	20250313	112000	172702167	918	919	919	918	134
454	20250313	111900	172579153	918	921	921	918	13000
455	20250313	111800	160643803	921	921	921	921	1100
456	20250313	111700	159630703	921	921	921	921	10
457	20250313	111600	159621493	921	921	921	921	0
458	20250313	111500	159621493	921	921	921	921	195
459	20250313	111400	159441898	921	921	921	921	0
460	20250313	111300	159441898	921	921	921	921	300
461	20250313	111200	159165598	922	922	922	922	0
462	20250313	111100	159165598	922	922	922	922	2000
463	20250313	111000	157321598	922	921	922	921	6
464	20250313	110900	157316071	921	921	921	921	0
465	20250313	110800	157316071	921	921	921	921	1550
466	20250313	110700	155888521	921	921	921	921	0
467	20250313	110600	155888521	921	921	921	921	861
468	20250313	110500	155095540	921	921	921	921	0
469	20250313	110400	155095540	921	921	921	921	1
470	20250313	110300	155094619	919	919	919	919	0
471	20250313	110200	155094619	919	919	919	919	0
472	20250313	110100	155094619	919	922	923	919	1333
473	20250313	110000	153868527	923	923	923	923	156
474	20250313	105900	153724539	923	923	923	923	0
475	20250313	105800	153724539	923	923	923	923	350
476	20250313	105700	153401489	925	925	925	925	8
477	20250313	105600	153394089	923	923	923	923	2
478	20250313	105500	153392243	925	925	925	925	0
479	20250313	105400	153392243	925	924	925	924	1630
480	20250313	105300	151885573	924	924	924	924	32
481	20250313	105200	151856005	924	923	924	921	2140
482	20250313	105100	149878830	923	921	923	921	9246
483	20250313	105000	141353389	920	920	920	920	557
484	20250313	104900	140840949	920	919	920	919	1014
485	20250313	104800	139908640	919	919	919	919	100
486	20250313	104700	139816740	917	919	919	917	1508
487	20250313	104600	138433892	919	919	919	919	0
488	20250313	104500	138433892	919	919	919	919	2694
489	20250313	104400	135958106	919	919	919	919	0
490	20250313	104300	135958106	919	919	919	919	752
491	20250313	104200	135267018	919	919	919	919	289
492	20250313	104100	135001427	921	921	921	921	0
493	20250313	104000	135001427	921	920	921	920	3060
494	20250313	103900	132185917	920	920	920	920	0
495	20250313	103800	132185917	920	920	920	920	1503
496	20250313	103700	130803157	920	919	920	919	2558
497	20250313	103600	128449961	916	916	916	916	0
498	20250313	103500	128449961	916	916	916	916	0
499	20250313	103400	128449961	916	916	916	916	0
500	20250313	103300	128449961	916	915	916	915	3148
501	20250313	103200	125566741	915	915	915	915	0
502	20250313	103100	125566741	915	915	915	915	51
503	20250313	103000	125520076	915	915	915	915	0
504	20250313	102900	125520076	915	915	915	915	609
505	20250313	102800	124962841	915	915	915	915	0
506	20250313	102700	124962841	915	915	915	915	0
507	20250313	102600	124962841	915	916	916	915	466
508	20250313	102500	124536421	915	915	916	915	2013
509	20250313	102400	122694516	916	916	916	916	910
510	20250313	102300	121860956	918	917	918	917	15
511	20250313	102200	121847187	919	919	919	919	0
512	20250313	102100	121847187	919	919	919	919	0
513	20250313	102000	121847187	919	919	919	919	22
514	20250313	101900	121826969	919	919	919	919	0
515	20250313	101800	121826969	919	919	919	919	3104
516	20250313	101700	118974393	919	919	919	919	4
517	20250313	101600	118970717	919	919	919	919	11
518	20250313	101500	118960608	919	919	919	919	1
519	20250313	101400	118959689	919	919	919	919	60
520	20250313	101300	118904549	919	919	919	919	4
521	20250313	101200	118900873	919	919	919	919	16
522	20250313	101100	118886169	920	920	920	920	0
523	20250313	101000	118886169	920	920	920	920	335
524	20250313	100900	118577969	920	920	920	920	53
525	20250313	100800	118529209	916	916	920	916	311
526	20250313	100700	118244293	920	918	920	918	12943
527	20250313	100600	106352255	916	917	917	916	10415
528	20250313	100500	96806671	917	917	917	917	690
529	20250313	100400	96173941	916	916	916	916	0
530	20250313	100300	96173941	916	916	917	916	1855
531	20250313	100200	94473761	916	916	916	916	4312
532	20250313	100100	90523969	916	916	916	916	0
533	20250313	100000	90523969	916	916	916	916	0
534	20250313	095900	90523969	916	915	916	915	3391
535	20250313	095800	87418509	915	915	915	915	315
536	20250313	095700	87130284	912	912	912	912	293
537	20250313	095600	86863068	913	913	913	913	330
538	20250313	095500	86561778	913	914	914	913	303
539	20250313	095400	86285039	914	914	914	914	1
540	20250313	095300	86284125	914	914	914	914	10
541	20250313	095200	86274985	913	913	913	913	871
542	20250313	095100	85479762	913	913	913	913	747
543	20250313	095000	84797751	913	913	913	913	15
544	20250313	094900	84784056	912	912	912	912	60
545	20250313	094800	84729336	911	911	911	911	500
546	20250313	094700	84273836	911	911	911	911	189
547	20250313	094600	84101657	911	913	913	911	122
548	20250313	094500	83990275	913	913	913	913	206
549	20250313	094400	83802197	914	914	914	914	54
550	20250313	094300	83752841	914	913	914	913	11
551	20250313	094200	83742792	913	911	913	911	2974
552	20250313	094100	81027534	911	909	911	909	10323
553	20250313	094000	71643911	910	912	912	910	2894
554	20250313	093900	69008366	912	913	913	912	21
555	20250313	093800	68989194	913	913	913	913	3
556	20250313	093700	68986455	912	912	912	912	0
557	20250313	093600	68986455	912	912	912	912	370
558	20250313	093500	68649015	912	913	913	911	669
559	20250313	093400	68039541	913	910	913	910	2
560	20250313	093300	68037718	914	914	914	914	3
561	20250313	093200	68034976	910	910	910	910	37
562	20250313	093100	68001306	910	910	910	910	188
563	20250313	093000	67830226	910	910	910	910	0
564	20250313	092900	67830226	910	910	910	910	0
565	20250313	092800	67830226	910	910	910	910	8104
566	20250313	092700	60455586	910	910	910	910	548
567	20250313	092600	59956906	910	910	910	910	0
568	20250313	092500	59956906	910	910	910	910	1
569	20250313	092400	59955996	910	910	910	908	25121
570	20250313	092300	37141276	910	910	910	910	15060
571	20250313	092200	23436676	914	912	914	912	2054
572	20250313	092100	21559920	910	910	910	910	0
573	20250313	092000	21559920	910	910	910	910	0
574	20250313	091900	21559920	910	910	910	910	0
575	20250313	091800	21559920	910	910	910	910	2141
576	20250313	091700	19611610	915	915	915	915	0
577	20250313	091600	19611610	915	915	915	915	5
578	20250313	091500	19607035	915	915	916	915	2029
579	20250313	091400	17750499	915	915	915	915	3255
580	20250313	091300	14772174	916	916	916	916	2882
581	20250313	091200	12132262	916	916	916	916	1118
582	20250313	091100	11108174	918	916	918	916	2400
583	20250313	091000	8908010	910	914	914	910	2325
584	20250313	090900	6783020	915	915	915	915	683
585	20250313	090800	6158075	915	910	915	910	1723
586	20250313	090700	4582082	910	915	915	910	3757
587	20250313	090600	1160487	916	916	916	916	0
588	20250313	090500	1160487	916	909	916	909	686
589	20250313	090400	534701	909	909	909	909	402
590	20250313	090300	169283	909	909	910	909	127
591	20250313	090200	53830	920	920	920	920	0
592	20250313	090100	53830	920	921	921	920	15
593	20250313	090000	40020	923	908	923	908	44