KissMeData/007720/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	185100	411477233	914	914	914	914	2483
3	20250311	185000	411477233	914	914	914	914	0
4	20250311	184900	411477233	914	914	914	914	0
5	20250311	184800	411477233	914	914	914	914	0
6	20250311	184700	411477233	914	914	914	914	0
7	20250311	184600	411477233	914	914	914	914	0
8	20250311	184500	411477233	914	914	914	914	0
9	20250311	184400	411477233	914	914	914	914	0
10	20250311	184300	411477233	914	914	914	914	0
11	20250311	184200	411477233	914	914	914	914	0
12	20250311	184100	411477233	914	914	914	914	0
13	20250311	184000	411477233	914	914	914	914	0
14	20250311	183900	411477233	914	914	914	914	0
15	20250311	183800	411477233	914	914	914	914	0
16	20250311	183700	411477233	914	914	914	914	0
17	20250311	183600	411477233	914	914	914	914	0
18	20250311	183500	411477233	914	914	914	914	0
19	20250311	183400	411477233	914	914	914	914	0
20	20250311	183300	411477233	914	914	914	914	0
21	20250311	183200	411477233	914	914	914	914	0
22	20250311	183100	411477233	914	914	914	914	0
23	20250311	183000	411477233	914	914	914	914	0
24	20250311	182900	411477233	914	914	914	914	0
25	20250311	182800	411477233	914	914	914	914	0
26	20250311	182700	411477233	914	914	914	914	0
27	20250311	182600	411477233	914	914	914	914	0
28	20250311	182500	411477233	914	914	914	914	0
29	20250311	182400	411477233	914	914	914	914	0
30	20250311	182300	411477233	914	914	914	914	0
31	20250311	182200	411477233	914	914	914	914	0
32	20250311	182100	411477233	914	914	914	914	2483
33	20250311	182000	411477233	914	914	914	914	0
34	20250311	181900	411477233	914	914	914	914	0
35	20250311	181800	411477233	914	914	914	914	0
36	20250311	181700	411477233	914	914	914	914	0
37	20250311	181600	411477233	914	914	914	914	0
38	20250311	181500	411477233	914	914	914	914	0
39	20250311	181400	411477233	914	914	914	914	0
40	20250311	181300	411477233	914	914	914	914	0
41	20250311	181200	411477233	914	914	914	914	0
42	20250311	181100	411477233	914	914	914	914	0
43	20250311	181000	411477233	914	914	914	914	0
44	20250311	180900	411477233	914	914	914	914	0
45	20250311	180800	411477233	914	914	914	914	0
46	20250311	180700	411477233	914	914	914	914	0
47	20250311	180600	411477233	914	914	914	914	0
48	20250311	180500	411477233	914	914	914	914	0
49	20250311	180400	411477233	914	914	914	914	0
50	20250311	180300	411477233	914	914	914	914	0
51	20250311	180200	411477233	914	914	914	914	0
52	20250311	180100	411477233	914	914	914	914	0
53	20250311	180000	411477233	914	914	914	914	0
54	20250311	175900	411477233	914	914	914	914	0
55	20250311	175800	411477233	914	914	914	914	0
56	20250311	175700	411477233	914	914	914	914	0
57	20250311	175600	411477233	914	914	914	914	0
58	20250311	175500	411477233	914	914	914	914	0
59	20250311	175400	411477233	914	914	914	914	0
60	20250311	175300	411477233	914	914	914	914	0
61	20250311	175200	411477233	914	914	914	914	0
62	20250311	175100	411477233	914	914	914	914	2483
63	20250311	175000	411477233	914	914	914	914	0
64	20250311	174900	411477233	914	914	914	914	0
65	20250311	174800	411477233	914	914	914	914	0
66	20250311	174700	411477233	914	914	914	914	0
67	20250311	174600	411477233	914	914	914	914	0
68	20250311	174500	411477233	914	914	914	914	0
69	20250311	174400	411477233	914	914	914	914	0
70	20250311	174300	411477233	914	914	914	914	0
71	20250311	174200	411477233	914	914	914	914	0
72	20250311	174100	411477233	914	914	914	914	0
73	20250311	174000	411477233	914	914	914	914	0
74	20250311	173900	411477233	914	914	914	914	0
75	20250311	173800	411477233	914	914	914	914	0
76	20250311	173700	411477233	914	914	914	914	0
77	20250311	173600	411477233	914	914	914	914	0
78	20250311	173500	411477233	914	914	914	914	0
79	20250311	173400	411477233	914	914	914	914	0
80	20250311	173300	411477233	914	914	914	914	0
81	20250311	173200	411477233	914	914	914	914	0
82	20250311	173100	411477233	914	914	914	914	0
83	20250311	173000	411477233	914	914	914	914	0
84	20250311	172900	411477233	914	914	914	914	0
85	20250311	172800	411477233	914	914	914	914	0
86	20250311	172700	411477233	914	914	914	914	0
87	20250311	172600	411477233	914	914	914	914	0
88	20250311	172500	411477233	914	914	914	914	0
89	20250311	172400	411477233	914	914	914	914	0
90	20250311	172300	411477233	914	914	914	914	0
91	20250311	172200	411477233	914	914	914	914	0
92	20250311	172100	411477233	914	914	914	914	2483
93	20250311	172000	411477233	914	914	914	914	0
94	20250311	171900	411477233	914	914	914	914	0
95	20250311	171800	411477233	914	914	914	914	0
96	20250311	171700	411477233	914	914	914	914	0
97	20250311	171600	411477233	914	914	914	914	0
98	20250311	171500	411477233	914	914	914	914	0
99	20250311	171400	411477233	914	914	914	914	0
100	20250311	171300	411477233	914	914	914	914	0
101	20250311	171200	411477233	914	914	914	914	0
102	20250311	171100	411477233	914	914	914	914	0
103	20250311	171000	411477233	914	914	914	914	0
104	20250311	170900	411477233	914	914	914	914	0
105	20250311	170800	411477233	914	914	914	914	0
106	20250311	170700	411477233	914	914	914	914	0
107	20250311	170600	411477233	914	914	914	914	0
108	20250311	170500	411477233	914	914	914	914	0
109	20250311	170400	411477233	914	914	914	914	0
110	20250311	170300	411477233	914	914	914	914	0
111	20250311	170200	411477233	914	914	914	914	0
112	20250311	170100	411477233	914	914	914	914	0
113	20250311	170000	411477233	914	914	914	914	0
114	20250311	165900	411477233	914	914	914	914	0
115	20250311	165800	411477233	914	914	914	914	0
116	20250311	165700	411477233	914	914	914	914	0
117	20250311	165600	411477233	914	914	914	914	0
118	20250311	165500	411477233	914	914	914	914	0
119	20250311	165400	411477233	914	914	914	914	0
120	20250311	165300	411477233	914	914	914	914	0
121	20250311	165200	411477233	914	914	914	914	0
122	20250311	165100	411477233	914	914	914	914	2483
123	20250311	165000	411477233	914	914	914	914	0
124	20250311	164900	411477233	914	914	914	914	0
125	20250311	164800	411477233	914	914	914	914	0
126	20250311	164700	411477233	914	914	914	914	0
127	20250311	164600	411477233	914	914	914	914	0
128	20250311	164500	411477233	914	914	914	914	0
129	20250311	164400	411477233	914	914	914	914	0
130	20250311	164300	411477233	914	914	914	914	0
131	20250311	164200	411477233	914	914	914	914	0
132	20250311	164100	411477233	914	914	914	914	0
133	20250311	164000	411477233	914	914	914	914	0
134	20250311	163900	411477233	914	914	914	914	0
135	20250311	163800	411477233	914	914	914	914	0
136	20250311	163700	411477233	914	914	914	914	0
137	20250311	163600	411477233	914	914	914	914	0
138	20250311	163500	411477233	914	914	914	914	0
139	20250311	163400	411477233	914	914	914	914	0
140	20250311	163300	411477233	914	914	914	914	0
141	20250311	163200	411477233	914	914	914	914	0
142	20250311	163100	411477233	914	914	914	914	0
143	20250311	163000	411477233	914	914	914	914	0
144	20250311	162900	411477233	914	914	914	914	0
145	20250311	162800	411477233	914	914	914	914	0
146	20250311	162700	411477233	914	914	914	914	0
147	20250311	162600	411477233	914	914	914	914	0
148	20250311	162500	411477233	914	914	914	914	0
149	20250311	162400	411477233	914	914	914	914	0
150	20250311	162300	411477233	914	914	914	914	0
151	20250311	162200	411477233	914	914	914	914	0
152	20250311	162100	411477233	914	914	914	914	2483
153	20250311	162000	411477233	914	914	914	914	0
154	20250311	161900	411477233	914	914	914	914	0
155	20250311	161800	411477233	914	914	914	914	0
156	20250311	161700	411477233	914	914	914	914	0
157	20250311	161600	411477233	914	914	914	914	0
158	20250311	161500	411477233	914	914	914	914	0
159	20250311	161400	411477233	914	914	914	914	0
160	20250311	161300	411477233	914	914	914	914	0
161	20250311	161200	411477233	914	914	914	914	0
162	20250311	161100	411477233	914	914	914	914	0
163	20250311	161000	411477233	914	914	914	914	0
164	20250311	160900	411477233	914	914	914	914	0
165	20250311	160800	411477233	914	914	914	914	0
166	20250311	160700	411477233	914	914	914	914	0
167	20250311	160600	411477233	914	914	914	914	0
168	20250311	160500	411477233	914	914	914	914	0
169	20250311	160400	411477233	914	914	914	914	0
170	20250311	160300	411477233	914	914	914	914	0
171	20250311	160200	411477233	914	914	914	914	0
172	20250311	160100	411477233	914	914	914	914	0
173	20250311	160000	411477233	914	914	914	914	0
174	20250311	155900	411477233	914	914	914	914	0
175	20250311	155800	411477233	914	914	914	914	0
176	20250311	155700	411477233	914	914	914	914	0
177	20250311	155600	411477233	914	914	914	914	0
178	20250311	155500	411477233	914	914	914	914	0
179	20250311	155400	411477233	914	914	914	914	0
180	20250311	155300	411477233	914	914	914	914	0
181	20250311	155200	411477233	914	914	914	914	0
182	20250311	155100	411477233	914	914	914	914	2483
183	20250311	155000	411477233	914	914	914	914	0
184	20250311	154900	411477233	914	914	914	914	0
185	20250311	154800	411477233	914	914	914	914	0
186	20250311	154700	411477233	914	914	914	914	0
187	20250311	154600	411477233	914	914	914	914	0
188	20250311	154500	411477233	914	914	914	914	0
189	20250311	154400	411477233	914	914	914	914	0
190	20250311	154300	411477233	914	914	914	914	0
191	20250311	154200	411477233	914	914	914	914	0
192	20250311	154100	411477233	914	914	914	914	0
193	20250311	154000	411477233	914	914	914	914	0
194	20250311	153900	411477233	914	914	914	914	0
195	20250311	153800	411477233	914	914	914	914	0
196	20250311	153700	411477233	914	914	914	914	0
197	20250311	153600	411477233	914	914	914	914	0
198	20250311	153500	411477233	914	914	914	914	0
199	20250311	153400	411477233	914	914	914	914	0
200	20250311	153300	411477233	914	914	914	914	0
201	20250311	153200	411477233	914	914	914	914	0
202	20250311	153100	411477233	914	914	914	914	0
203	20250311	153000	411477233	914	914	914	914	2483
204	20250311	152900	409207771	914	914	914	914	0
205	20250311	152800	409207771	914	914	914	914	0
206	20250311	152700	409207771	914	914	914	914	0
207	20250311	152600	409207771	914	914	914	914	0
208	20250311	152500	409207771	914	914	914	914	0
209	20250311	152400	409207771	914	914	914	914	0
210	20250311	152300	409207771	914	914	914	914	0
211	20250311	152200	409207771	914	914	914	914	0
212	20250311	152100	409207771	914	914	914	914	0
213	20250311	152000	409207771	914	914	914	914	0
214	20250311	151900	409207771	914	909	914	907	4894
215	20250311	151800	404765166	909	914	914	909	1005
216	20250311	151700	403851390	914	912	914	912	118
217	20250311	151600	403743590	913	913	914	910	6274
218	20250311	151500	398032522	914	914	914	914	5
219	20250311	151400	398027952	914	913	914	913	3
220	20250311	151300	398025212	913	913	913	913	1081
221	20250311	151200	397038259	913	912	913	912	11
222	20250311	151100	397028218	913	912	913	912	238
223	20250311	151000	396811119	911	911	911	911	0
224	20250311	150900	396811119	911	911	911	911	0
225	20250311	150800	396811119	911	912	913	911	2103
226	20250311	150700	394894891	912	912	912	912	0
227	20250311	150600	394894891	912	912	912	912	0
228	20250311	150500	394894891	912	911	912	911	33
229	20250311	150400	394864796	910	910	910	910	0
230	20250311	150300	394864796	910	910	910	910	0
231	20250311	150200	394864796	910	910	910	910	1800
232	20250311	150100	393226796	910	910	910	910	0
233	20250311	150000	393226796	910	910	910	910	0
234	20250311	145900	393226796	910	910	910	910	0
235	20250311	145800	393226796	910	910	910	910	4045
236	20250311	145700	389545846	910	910	910	910	0
237	20250311	145600	389545846	910	910	910	910	1
238	20250311	145500	389544936	911	911	911	911	11
239	20250311	145400	389534915	910	910	910	910	1
240	20250311	145300	389534005	911	911	911	911	110
241	20250311	145200	389433795	911	912	912	911	8398
242	20250311	145100	381782217	912	912	912	912	50
243	20250311	145000	381736617	911	911	911	911	0
244	20250311	144900	381736617	911	910	911	910	800
245	20250311	144800	381008277	911	911	911	911	60
246	20250311	144700	380953617	911	911	911	911	7
247	20250311	144600	380947240	911	911	911	911	120
248	20250311	144500	380837920	911	910	911	910	107
249	20250311	144400	380740444	910	910	910	910	0
250	20250311	144300	380740444	910	910	910	910	1001
251	20250311	144200	379829534	910	910	910	910	1
252	20250311	144100	379828624	910	910	910	910	0
253	20250311	144000	379828624	910	910	910	910	501
254	20250311	143900	379372714	909	909	909	909	1
255	20250311	143800	379371805	908	908	908	908	0
256	20250311	143700	379371805	908	908	908	908	79
257	20250311	143600	379300073	908	910	910	908	2000
258	20250311	143500	377483923	908	910	910	908	109
259	20250311	143400	377384801	908	909	909	908	100
260	20250311	143300	377293999	908	908	908	908	0
261	20250311	143200	377293999	908	908	908	908	0
262	20250311	143100	377293999	908	908	908	908	0
263	20250311	143000	377293999	908	912	912	908	2154
264	20250311	142900	375335429	912	912	912	912	33
265	20250311	142800	375305333	912	912	912	912	23
266	20250311	142700	375284357	912	912	912	912	0
267	20250311	142600	375284357	912	912	912	912	0
268	20250311	142500	375284357	912	912	912	912	11
269	20250311	142400	375274325	913	913	913	913	110
270	20250311	142300	375173895	911	911	911	911	0
271	20250311	142200	375173895	911	911	911	911	0
272	20250311	142100	375173895	911	911	911	911	0
273	20250311	142000	375173895	911	912	912	911	1700
274	20250311	141900	373625145	911	911	911	910	2325
275	20250311	141800	371508745	911	911	911	911	0
276	20250311	141700	371508745	911	911	911	911	0
277	20250311	141600	371508745	911	911	911	911	0
278	20250311	141500	371508745	911	911	911	911	0
279	20250311	141400	371508745	911	911	912	911	6241
280	20250311	141300	365823191	912	912	912	911	3179
281	20250311	141200	362927070	911	912	912	911	10050
282	20250311	141100	353771170	911	914	914	911	855
283	20250311	141000	352991365	914	914	914	914	0
284	20250311	140900	352991365	914	913	914	912	269
285	20250311	140800	352745714	913	912	913	912	450
286	20250311	140700	352334914	912	912	912	912	60
287	20250311	140600	352280194	912	913	913	912	857
288	20250311	140500	351498202	914	915	915	914	1381
289	20250311	140400	350234737	915	915	915	915	101
290	20250311	140300	350142322	915	915	915	915	45
291	20250311	140200	350101147	913	913	913	913	0
292	20250311	140100	350101147	913	913	913	913	0
293	20250311	140000	350101147	913	913	913	913	0
294	20250311	135900	350101147	913	913	913	913	0
295	20250311	135800	350101147	913	913	913	913	1000
296	20250311	135700	349188147	913	913	913	913	2000
297	20250311	135600	347362147	913	916	916	913	120
298	20250311	135500	347252402	913	915	915	913	250
299	20250311	135400	347024002	913	913	913	913	0
300	20250311	135300	347024002	913	913	913	913	0
301	20250311	135200	347024002	913	913	913	913	0
302	20250311	135100	347024002	913	917	917	912	643
303	20250311	135000	346436050	917	917	917	917	0
304	20250311	134900	346436050	917	917	917	917	406
305	20250311	134800	346063748	917	917	917	917	0
306	20250311	134700	346063748	917	917	917	917	0
307	20250311	134600	346063748	917	917	917	917	283
308	20250311	134500	345804237	917	917	917	917	0
309	20250311	134400	345804237	917	917	917	917	0
310	20250311	134300	345804237	917	917	917	917	0
311	20250311	134200	345804237	917	920	920	917	1642
312	20250311	134100	344297110	920	920	920	920	50
313	20250311	134000	344251110	920	919	921	919	1210
314	20250311	133900	343137020	919	919	919	919	20
315	20250311	133800	343118640	921	921	921	921	0
316	20250311	133700	343118640	921	921	921	921	18
317	20250311	133600	343102062	922	922	922	922	0
318	20250311	133500	343102062	922	922	922	922	0
319	20250311	133400	343102062	922	919	922	919	3001
320	20250311	133300	340342641	919	918	919	918	9
321	20250311	133200	340334376	918	918	918	918	0
322	20250311	133100	340334376	918	918	919	917	1196
323	20250311	133000	339235429	919	919	919	919	2
324	20250311	132900	339233591	917	917	918	917	165
325	20250311	132800	339082285	916	915	916	915	320
326	20250311	132700	338789484	915	915	915	915	0
327	20250311	132600	338789484	915	913	915	912	301
328	20250311	132500	338514469	912	912	912	912	25
329	20250311	132400	338491669	912	912	912	912	5
330	20250311	132300	338487109	912	912	912	912	261
331	20250311	132200	338249077	913	913	913	913	0
332	20250311	132100	338249077	913	912	913	912	2687
333	20250311	132000	335798530	911	911	911	911	604
334	20250311	131900	335248286	912	912	912	912	0
335	20250311	131800	335248286	912	912	912	912	162
336	20250311	131700	335100542	913	913	913	913	0
337	20250311	131600	335100542	913	913	913	913	15
338	20250311	131500	335086847	914	914	914	914	0
339	20250311	131400	335086847	914	914	914	914	0
340	20250311	131300	335086847	914	914	914	914	1
341	20250311	131200	335085933	911	911	911	911	47
342	20250311	131100	335043116	911	911	911	910	1076
343	20250311	131000	334062933	911	911	911	911	697
344	20250311	130900	333427966	914	913	914	913	2
345	20250311	130800	333426139	914	914	914	914	0
346	20250311	130700	333426139	914	914	914	914	1
347	20250311	130600	333425225	912	912	912	912	24
348	20250311	130500	333403337	913	913	913	913	51
349	20250311	130400	333356774	915	915	915	915	0
350	20250311	130300	333356774	915	915	915	915	0
351	20250311	130200	333356774	915	915	915	915	0
352	20250311	130100	333356774	915	915	915	915	1
353	20250311	130000	333355859	915	914	915	914	5
354	20250311	125900	333351288	915	915	915	915	0
355	20250311	125800	333351288	915	915	915	915	1
356	20250311	125700	333350373	915	915	915	915	2
357	20250311	125600	333348543	915	912	915	912	47
358	20250311	125500	333305675	912	912	912	912	10
359	20250311	125400	333296555	912	913	913	912	3127
360	20250311	125300	330444711	914	914	914	914	14
361	20250311	125200	330431915	915	914	915	914	38
362	20250311	125100	330397182	914	913	914	913	810
363	20250311	125000	329656998	913	913	913	913	1
364	20250311	124900	329656085	913	913	913	912	45
365	20250311	124800	329615010	913	913	913	913	1
366	20250311	124700	329614097	912	912	912	912	146
367	20250311	124600	329480945	912	912	912	912	0
368	20250311	124500	329480945	912	912	912	912	1
369	20250311	124400	329480033	908	908	908	908	390
370	20250311	124300	329125913	913	912	913	912	2
371	20250311	124200	329124088	913	913	913	913	0
372	20250311	124100	329124088	913	913	913	913	0
373	20250311	124000	329124088	913	914	914	906	1060
374	20250311	123900	328162315	914	910	914	905	591
375	20250311	123800	327626878	919	919	919	919	1
376	20250311	123700	327625959	918	915	919	902	15002
377	20250311	123600	314024723	919	919	919	919	1
378	20250311	123500	314023804	915	916	916	915	184
379	20250311	123400	313855327	919	919	919	919	56
380	20250311	123300	313803863	920	920	920	920	0
381	20250311	123200	313803863	920	920	920	920	0
382	20250311	123100	313803863	920	917	920	917	4
383	20250311	123000	313800192	920	920	920	920	0
384	20250311	122900	313800192	920	917	920	917	11
385	20250311	122800	313790102	920	920	920	920	0
386	20250311	122700	313790102	920	920	920	920	12
387	20250311	122600	313779062	920	920	920	920	53
388	20250311	122500	313730302	921	916	921	916	1113
389	20250311	122400	312710784	921	921	921	916	2847
390	20250311	122300	310101656	918	919	919	918	1505
391	20250311	122200	308720061	919	920	920	919	1964
392	20250311	122100	306915107	920	920	920	920	700
393	20250311	122000	306271107	920	920	920	920	1343
394	20250311	121900	305035547	920	920	920	920	0
395	20250311	121800	305035547	920	920	920	920	0
396	20250311	121700	305035547	920	920	920	920	21
397	20250311	121600	305016227	920	920	920	920	109
398	20250311	121500	304915947	920	920	920	920	0
399	20250311	121400	304915947	920	919	920	919	6275
400	20250311	121300	299144687	919	919	919	919	1
401	20250311	121200	299143768	918	918	918	918	155
402	20250311	121100	299001478	918	918	918	918	100
403	20250311	121000	298909678	918	918	918	918	10
404	20250311	120900	298900498	919	919	919	919	1
405	20250311	120800	298899579	918	918	918	918	251
406	20250311	120700	298669161	918	918	918	918	0
407	20250311	120600	298669161	918	918	918	918	11
408	20250311	120500	298659063	918	918	918	918	0
409	20250311	120400	298659063	918	918	918	918	0
410	20250311	120300	298659063	918	918	918	918	0
411	20250311	120200	298659063	918	918	918	918	1
412	20250311	120100	298658145	917	917	917	917	791
413	20250311	120000	297932798	917	917	917	917	500
414	20250311	115900	297474298	917	917	917	917	0
415	20250311	115800	297474298	917	917	917	917	0
416	20250311	115700	297474298	917	917	917	917	0
417	20250311	115600	297474298	917	916	917	916	565
418	20250311	115500	296956721	916	916	916	916	200
419	20250311	115400	296773521	916	916	916	916	76
420	20250311	115300	296703905	916	916	916	916	333
421	20250311	115200	296398877	916	916	916	916	0
422	20250311	115100	296398877	916	916	916	916	0
423	20250311	115000	296398877	916	916	916	916	0
424	20250311	114900	296398877	916	915	916	915	2
425	20250311	114800	296397046	911	911	911	911	3
426	20250311	114700	296394313	915	915	915	915	0
427	20250311	114600	296394313	915	915	915	915	3147
428	20250311	114500	293514808	915	915	915	915	5
429	20250311	114400	293510233	911	913	913	910	1216
430	20250311	114300	292402881	917	917	917	917	2
431	20250311	114200	292401047	913	913	913	913	0
432	20250311	114100	292401047	913	913	913	913	409
433	20250311	114000	292027630	917	916	917	916	101
434	20250311	113900	291935113	916	916	916	916	8
435	20250311	113800	291927785	916	914	916	914	432
436	20250311	113700	291532077	914	915	915	914	30
437	20250311	113600	291504635	914	914	914	914	2
438	20250311	113500	291502807	915	915	915	915	17
439	20250311	113400	291487252	914	914	914	914	0
440	20250311	113300	291487252	914	914	914	914	37
441	20250311	113200	291453434	914	914	914	914	0
442	20250311	113100	291453434	914	912	914	912	16
443	20250311	113000	291438840	911	911	911	911	0
444	20250311	112900	291438840	911	911	911	911	0
445	20250311	112800	291438840	911	911	911	911	5
446	20250311	112700	291434285	917	911	917	911	1567
447	20250311	112600	290000748	917	917	917	917	0
448	20250311	112500	290000748	917	917	917	917	0
449	20250311	112400	290000748	917	917	917	917	0
450	20250311	112300	290000748	917	916	917	911	9
451	20250311	112200	289992519	918	917	918	917	11
452	20250311	112100	289982431	917	917	917	917	1
453	20250311	112000	289981514	918	918	918	918	0
454	20250311	111900	289981514	918	917	918	917	4
455	20250311	111800	289977845	910	910	910	910	0
456	20250311	111700	289977845	910	910	910	909	2017
457	20250311	111600	288142422	910	910	910	910	0
458	20250311	111500	288142422	910	910	910	910	950
459	20250311	111400	287277922	911	912	912	911	790
460	20250311	111300	286558220	913	911	917	911	2779
461	20250311	111200	284025988	918	911	918	911	1179
462	20250311	111100	282951900	911	912	912	911	807
463	20250311	111000	282216693	912	912	912	912	195
464	20250311	110900	282038853	913	913	913	913	30
465	20250311	110800	282011463	912	912	912	912	0
466	20250311	110700	282011463	912	912	912	912	75
467	20250311	110600	281943063	911	911	911	911	0
468	20250311	110500	281943063	911	911	911	911	1
469	20250311	110400	281942152	910	910	910	910	0
470	20250311	110300	281942152	910	913	913	910	2852
471	20250311	110200	279340349	913	913	913	913	3020
472	20250311	110100	276583089	913	913	913	913	0
473	20250311	110000	276583089	913	913	913	913	79
474	20250311	105900	276510962	913	916	916	913	567
475	20250311	105800	275992835	919	919	919	919	1
476	20250311	105700	275991916	914	914	914	914	1
477	20250311	105600	275991002	914	914	914	914	216
478	20250311	105500	275793578	920	914	920	914	102
479	20250311	105400	275700338	915	915	915	915	1356
480	20250311	105300	274459598	920	920	920	920	50
481	20250311	105200	274413598	920	915	920	915	91
482	20250311	105100	274329984	920	922	922	920	2
483	20250311	105000	274328142	922	917	922	917	100
484	20250311	104900	274236294	911	911	911	911	0
485	20250311	104800	274236294	911	913	913	911	228
486	20250311	104700	274028328	912	912	912	912	1026
487	20250311	104600	273092616	913	913	913	913	1891
488	20250311	104500	271366133	912	912	912	912	0
489	20250311	104400	271366133	912	911	912	910	250
490	20250311	104300	271138229	911	910	911	910	2869
491	20250311	104200	268527438	910	908	910	908	6399
492	20250311	104100	262704602	908	908	908	908	0
493	20250311	104000	262704602	908	908	908	908	0
494	20250311	103900	262704602	908	908	908	908	0
495	20250311	103800	262704602	908	908	908	908	0
496	20250311	103700	262704602	908	908	908	908	407
497	20250311	103600	262335046	908	908	908	908	0
498	20250311	103500	262335046	908	908	908	908	4
499	20250311	103400	262331414	908	908	908	908	0
500	20250311	103300	262331414	908	908	908	908	4000
501	20250311	103200	258699414	908	903	908	903	677
502	20250311	103100	258087875	903	903	903	903	296
503	20250311	103000	257820587	906	906	906	906	887
504	20250311	102900	257016965	903	903	903	903	0
505	20250311	102800	257016965	903	903	905	903	739
506	20250311	102700	256348867	905	905	905	905	3
507	20250311	102600	256346152	903	906	906	903	258
508	20250311	102500	256113058	901	901	901	901	0
509	20250311	102400	256113058	901	901	901	901	0
510	20250311	102300	256113058	901	901	901	901	354
511	20250311	102200	255794104	900	900	900	900	0
512	20250311	102100	255794104	900	901	901	900	3800
513	20250311	102000	252374015	900	905	905	899	78197
514	20250311	101900	181916828	905	906	906	905	2324
515	20250311	101800	179813590	909	909	909	906	2109
516	20250311	101700	177902593	909	909	909	906	3456
517	20250311	101600	174771071	907	907	910	907	1220
518	20250311	101500	173664435	910	907	910	907	1000
519	20250311	101400	172757432	907	907	907	907	2073
520	20250311	101300	170877221	906	908	910	906	1009
521	20250311	101200	169961930	908	910	910	908	342
522	20250311	101100	169651120	910	910	910	910	1
523	20250311	101000	169650210	908	908	908	908	199
524	20250311	100900	169469518	909	909	909	908	1832
525	20250311	100800	167804330	909	908	910	906	307
526	20250311	100700	167525709	908	908	908	904	508
527	20250311	100600	167064533	909	906	909	903	981
528	20250311	100500	166178195	901	901	901	901	0
529	20250311	100400	166178195	901	901	901	901	0
530	20250311	100300	166178195	901	913	913	900	44312
531	20250311	100200	126137582	913	913	913	913	0
532	20250311	100100	126137582	913	913	913	913	152
533	20250311	100000	125998806	914	914	914	914	48
534	20250311	095900	125954934	914	914	914	914	0
535	20250311	095800	125954934	914	914	914	914	8
536	20250311	095700	125947622	914	914	914	914	0
537	20250311	095600	125947622	914	914	914	914	10
538	20250311	095500	125938482	912	913	913	911	9103
539	20250311	095400	117637092	913	913	913	913	611
540	20250311	095300	117079249	913	912	913	912	4916
541	20250311	095200	112593017	912	912	912	912	162
542	20250311	095100	112445273	912	913	913	912	825
543	20250311	095000	111692573	913	919	919	913	13604
544	20250311	094900	99249456	921	921	921	921	0
545	20250311	094800	99249456	921	921	921	921	0
546	20250311	094700	99249456	921	921	921	921	202
547	20250311	094600	99063414	921	918	921	918	367
548	20250311	094500	98726199	921	921	921	921	69
549	20250311	094400	98662650	922	921	922	921	34
550	20250311	094300	98631334	920	920	920	920	322
551	20250311	094200	98335094	921	921	921	921	18
552	20250311	094100	98318516	921	921	921	921	500
553	20250311	094000	97858016	922	922	922	922	0
554	20250311	093900	97858016	922	924	924	922	501
555	20250311	093800	97396092	920	920	920	920	0
556	20250311	093700	97396092	920	920	920	920	1
557	20250311	093600	97395172	920	920	926	918	520
558	20250311	093500	96916720	920	919	920	919	1304
559	20250311	093400	95717940	917	917	917	917	0
560	20250311	093300	95717940	917	917	917	917	546
561	20250311	093200	95217258	917	917	917	917	5740
562	20250311	093100	89953678	917	918	918	916	1104
563	20250311	093000	88941310	918	918	918	918	0
564	20250311	092900	88941310	918	918	918	918	794
565	20250311	092800	88212418	916	916	916	916	150
566	20250311	092700	88075018	916	918	918	916	411
567	20250311	092600	87698150	916	916	916	916	112
568	20250311	092500	87595558	916	916	916	916	525
569	20250311	092400	87114658	916	916	916	916	700
570	20250311	092300	86473458	916	916	916	916	200
571	20250311	092200	86290258	916	916	916	916	8
572	20250311	092100	86282930	916	917	917	916	313
573	20250311	092000	85995922	917	917	917	917	1
574	20250311	091900	85995005	911	911	911	911	20
575	20250311	091800	85976785	909	909	909	909	10
576	20250311	091700	85967695	910	910	914	910	4086
577	20250311	091600	82246911	910	908	910	908	2180
578	20250311	091500	80265471	908	908	908	908	531
579	20250311	091400	79783323	909	909	909	906	3628
580	20250311	091300	76493227	909	906	909	906	1073
581	20250311	091200	75517927	905	909	909	905	2211
582	20250311	091100	73514272	906	910	910	906	9501
583	20250311	091000	64891745	910	913	913	908	35330
584	20250311	090900	32741272	918	918	918	918	4
585	20250311	090800	32737600	913	917	917	913	1887
586	20250311	090700	31008652	917	917	917	917	227
587	20250311	090600	30800493	918	912	918	911	372
588	20250311	090500	30460113	919	920	920	911	1412
589	20250311	090400	29163681	921	906	921	906	12259
590	20250311	090300	18000787	907	911	911	906	7435
591	20250311	090200	11235617	911	910	912	910	3762
592	20250311	090100	7808287	911	920	920	911	6102
593	20250311	090000	2232046	916	929	929	916	2398