KissMeData/065690/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194700	66766790	936	936	936	936	2746
3	20250307	194600	66766790	936	936	936	936	0
4	20250307	194500	66766790	936	936	936	936	0
5	20250307	194400	66766790	936	936	936	936	0
6	20250307	194300	66766790	936	936	936	936	0
7	20250307	194200	66766790	936	936	936	936	0
8	20250307	194100	66766790	936	936	936	936	0
9	20250307	194000	66766790	936	936	936	936	0
10	20250307	193900	66766790	936	936	936	936	0
11	20250307	193800	66766790	936	936	936	936	0
12	20250307	193700	66766790	936	936	936	936	0
13	20250307	193600	66766790	936	936	936	936	0
14	20250307	193500	66766790	936	936	936	936	0
15	20250307	193400	66766790	936	936	936	936	0
16	20250307	193300	66766790	936	936	936	936	0
17	20250307	193200	66766790	936	936	936	936	0
18	20250307	193100	66766790	936	936	936	936	0
19	20250307	193000	66766790	936	936	936	936	0
20	20250307	192900	66766790	936	936	936	936	0
21	20250307	192800	66766790	936	936	936	936	0
22	20250307	192700	66766790	936	936	936	936	0
23	20250307	192600	66766790	936	936	936	936	0
24	20250307	192500	66766790	936	936	936	936	0
25	20250307	192400	66766790	936	936	936	936	0
26	20250307	192300	66766790	936	936	936	936	0
27	20250307	192200	66766790	936	936	936	936	0
28	20250307	192100	66766790	936	936	936	936	0
29	20250307	192000	66766790	936	936	936	936	0
30	20250307	191900	66766790	936	936	936	936	0
31	20250307	191800	66766790	936	936	936	936	0
32	20250307	191700	66766790	936	936	936	936	2746
33	20250307	191600	66766790	936	936	936	936	0
34	20250307	191500	66766790	936	936	936	936	0
35	20250307	191400	66766790	936	936	936	936	0
36	20250307	191300	66766790	936	936	936	936	0
37	20250307	191200	66766790	936	936	936	936	0
38	20250307	191100	66766790	936	936	936	936	0
39	20250307	191000	66766790	936	936	936	936	0
40	20250307	190900	66766790	936	936	936	936	0
41	20250307	190800	66766790	936	936	936	936	0
42	20250307	190700	66766790	936	936	936	936	0
43	20250307	190600	66766790	936	936	936	936	0
44	20250307	190500	66766790	936	936	936	936	0
45	20250307	190400	66766790	936	936	936	936	0
46	20250307	190300	66766790	936	936	936	936	0
47	20250307	190200	66766790	936	936	936	936	0
48	20250307	190100	66766790	936	936	936	936	0
49	20250307	190000	66766790	936	936	936	936	0
50	20250307	185900	66766790	936	936	936	936	0
51	20250307	185800	66766790	936	936	936	936	0
52	20250307	185700	66766790	936	936	936	936	0
53	20250307	185600	66766790	936	936	936	936	0
54	20250307	185500	66766790	936	936	936	936	0
55	20250307	185400	66766790	936	936	936	936	0
56	20250307	185300	66766790	936	936	936	936	0
57	20250307	185200	66766790	936	936	936	936	0
58	20250307	185100	66766790	936	936	936	936	0
59	20250307	185000	66766790	936	936	936	936	0
60	20250307	184900	66766790	936	936	936	936	0
61	20250307	184800	66766790	936	936	936	936	0
62	20250307	184700	66766790	936	936	936	936	2746
63	20250307	184600	66766790	936	936	936	936	0
64	20250307	184500	66766790	936	936	936	936	0
65	20250307	184400	66766790	936	936	936	936	0
66	20250307	184300	66766790	936	936	936	936	0
67	20250307	184200	66766790	936	936	936	936	0
68	20250307	184100	66766790	936	936	936	936	0
69	20250307	184000	66766790	936	936	936	936	0
70	20250307	183900	66766790	936	936	936	936	0
71	20250307	183800	66766790	936	936	936	936	0
72	20250307	183700	66766790	936	936	936	936	0
73	20250307	183600	66766790	936	936	936	936	0
74	20250307	183500	66766790	936	936	936	936	0
75	20250307	183400	66766790	936	936	936	936	0
76	20250307	183300	66766790	936	936	936	936	0
77	20250307	183200	66766790	936	936	936	936	0
78	20250307	183100	66766790	936	936	936	936	0
79	20250307	183000	66766790	936	936	936	936	0
80	20250307	182900	66766790	936	936	936	936	0
81	20250307	182800	66766790	936	936	936	936	0
82	20250307	182700	66766790	936	936	936	936	0
83	20250307	182600	66766790	936	936	936	936	0
84	20250307	182500	66766790	936	936	936	936	0
85	20250307	182400	66766790	936	936	936	936	0
86	20250307	182300	66766790	936	936	936	936	0
87	20250307	182200	66766790	936	936	936	936	0
88	20250307	182100	66766790	936	936	936	936	0
89	20250307	182000	66766790	936	936	936	936	0
90	20250307	181900	66766790	936	936	936	936	0
91	20250307	181800	66766790	936	936	936	936	0
92	20250307	181700	66766790	936	936	936	936	2746
93	20250307	181600	66766790	936	936	936	936	0
94	20250307	181500	66766790	936	936	936	936	0
95	20250307	181400	66766790	936	936	936	936	0
96	20250307	181300	66766790	936	936	936	936	0
97	20250307	181200	66766790	936	936	936	936	0
98	20250307	181100	66766790	936	936	936	936	0
99	20250307	181000	66766790	936	936	936	936	0
100	20250307	180900	66766790	936	936	936	936	0
101	20250307	180800	66766790	936	936	936	936	0
102	20250307	180700	66766790	936	936	936	936	0
103	20250307	180600	66766790	936	936	936	936	0
104	20250307	180500	66766790	936	936	936	936	0
105	20250307	180400	66766790	936	936	936	936	0
106	20250307	180300	66766790	936	936	936	936	0
107	20250307	180200	66766790	936	936	936	936	0
108	20250307	180100	66766790	936	936	936	936	0
109	20250307	180000	66766790	936	936	936	936	0
110	20250307	175900	66766790	936	936	936	936	0
111	20250307	175800	66766790	936	936	936	936	0
112	20250307	175700	66766790	936	936	936	936	0
113	20250307	175600	66766790	936	936	936	936	0
114	20250307	175500	66766790	936	936	936	936	0
115	20250307	175400	66766790	936	936	936	936	0
116	20250307	175300	66766790	936	936	936	936	0
117	20250307	175200	66766790	936	936	936	936	0
118	20250307	175100	66766790	936	936	936	936	0
119	20250307	175000	66766790	936	936	936	936	0
120	20250307	174900	66766790	936	936	936	936	0
121	20250307	174800	66766790	936	936	936	936	0
122	20250307	174700	66766790	936	936	936	936	2746
123	20250307	174600	66766790	936	936	936	936	0
124	20250307	174500	66766790	936	936	936	936	0
125	20250307	174400	66766790	936	936	936	936	0
126	20250307	174300	66766790	936	936	936	936	0
127	20250307	174200	66766790	936	936	936	936	0
128	20250307	174100	66766790	936	936	936	936	0
129	20250307	174000	66766790	936	936	936	936	0
130	20250307	173900	66766790	936	936	936	936	0
131	20250307	173800	66766790	936	936	936	936	0
132	20250307	173700	66766790	936	936	936	936	0
133	20250307	173600	66766790	936	936	936	936	0
134	20250307	173500	66766790	936	936	936	936	0
135	20250307	173400	66766790	936	936	936	936	0
136	20250307	173300	66766790	936	936	936	936	0
137	20250307	173200	66766790	936	936	936	936	0
138	20250307	173100	66766790	936	936	936	936	0
139	20250307	173000	66766790	936	936	936	936	0
140	20250307	172900	66766790	936	936	936	936	0
141	20250307	172800	66766790	936	936	936	936	0
142	20250307	172700	66766790	936	936	936	936	0
143	20250307	172600	66766790	936	936	936	936	0
144	20250307	172500	66766790	936	936	936	936	0
145	20250307	172400	66766790	936	936	936	936	0
146	20250307	172300	66766790	936	936	936	936	0
147	20250307	172200	66766790	936	936	936	936	0
148	20250307	172100	66766790	936	936	936	936	0
149	20250307	172000	66766790	936	936	936	936	0
150	20250307	171900	66766790	936	936	936	936	0
151	20250307	171800	66766790	936	936	936	936	0
152	20250307	171700	66766790	936	936	936	936	2746
153	20250307	171600	66766790	936	936	936	936	0
154	20250307	171500	66766790	936	936	936	936	0
155	20250307	171400	66766790	936	936	936	936	0
156	20250307	171300	66766790	936	936	936	936	0
157	20250307	171200	66766790	936	936	936	936	0
158	20250307	171100	66766790	936	936	936	936	0
159	20250307	171000	66766790	936	936	936	936	0
160	20250307	170900	66766790	936	936	936	936	0
161	20250307	170800	66766790	936	936	936	936	0
162	20250307	170700	66766790	936	936	936	936	0
163	20250307	170600	66766790	936	936	936	936	0
164	20250307	170500	66766790	936	936	936	936	0
165	20250307	170400	66766790	936	936	936	936	0
166	20250307	170300	66766790	936	936	936	936	0
167	20250307	170200	66766790	936	936	936	936	0
168	20250307	170100	66766790	936	936	936	936	0
169	20250307	170000	66766790	936	936	936	936	0
170	20250307	165900	66766790	936	936	936	936	0
171	20250307	165800	66766790	936	936	936	936	0
172	20250307	165700	66766790	936	936	936	936	0
173	20250307	165600	66766790	936	936	936	936	0
174	20250307	165500	66766790	936	936	936	936	0
175	20250307	165400	66766790	936	936	936	936	0
176	20250307	165300	66766790	936	936	936	936	0
177	20250307	165200	66766790	936	936	936	936	0
178	20250307	165100	66766790	936	936	936	936	0
179	20250307	165000	66766790	936	936	936	936	0
180	20250307	164900	66766790	936	936	936	936	0
181	20250307	164800	66766790	936	936	936	936	0
182	20250307	164700	66766790	936	936	936	936	2746
183	20250307	164600	66766790	936	936	936	936	0
184	20250307	164500	66766790	936	936	936	936	0
185	20250307	164400	66766790	936	936	936	936	0
186	20250307	164300	66766790	936	936	936	936	0
187	20250307	164200	66766790	936	936	936	936	0
188	20250307	164100	66766790	936	936	936	936	0
189	20250307	164000	66766790	936	936	936	936	0
190	20250307	163900	66766790	936	936	936	936	0
191	20250307	163800	66766790	936	936	936	936	0
192	20250307	163700	66766790	936	936	936	936	0
193	20250307	163600	66766790	936	936	936	936	0
194	20250307	163500	66766790	936	936	936	936	0
195	20250307	163400	66766790	936	936	936	936	0
196	20250307	163300	66766790	936	936	936	936	0
197	20250307	163200	66766790	936	936	936	936	0
198	20250307	163100	66766790	936	936	936	936	0
199	20250307	163000	66766790	936	936	936	936	0
200	20250307	162900	66766790	936	936	936	936	0
201	20250307	162800	66766790	936	936	936	936	0
202	20250307	162700	66766790	936	936	936	936	0
203	20250307	162600	66766790	936	936	936	936	0
204	20250307	162500	66766790	936	936	936	936	0
205	20250307	162400	66766790	936	936	936	936	0
206	20250307	162300	66766790	936	936	936	936	0
207	20250307	162200	66766790	936	936	936	936	0
208	20250307	162100	66766790	936	936	936	936	0
209	20250307	162000	66766790	936	936	936	936	0
210	20250307	161900	66766790	936	936	936	936	0
211	20250307	161800	66766790	936	936	936	936	0
212	20250307	161700	66766790	936	936	936	936	2746
213	20250307	161600	66766790	936	936	936	936	0
214	20250307	161500	66766790	936	936	936	936	0
215	20250307	161400	66766790	936	936	936	936	0
216	20250307	161300	66766790	936	936	936	936	0
217	20250307	161200	66766790	936	936	936	936	0
218	20250307	161100	66766790	936	936	936	936	0
219	20250307	161000	66766790	936	936	936	936	0
220	20250307	160900	66766790	936	936	936	936	0
221	20250307	160800	66766790	936	936	936	936	0
222	20250307	160700	66766790	936	936	936	936	0
223	20250307	160600	66766790	936	936	936	936	0
224	20250307	160500	66766790	936	936	936	936	0
225	20250307	160400	66766790	936	936	936	936	0
226	20250307	160300	66766790	936	936	936	936	0
227	20250307	160200	66766790	936	936	936	936	0
228	20250307	160100	66766790	936	936	936	936	0
229	20250307	160000	66766790	936	936	936	936	0
230	20250307	155900	66766790	936	936	936	936	0
231	20250307	155800	66766790	936	936	936	936	0
232	20250307	155700	66766790	936	936	936	936	0
233	20250307	155600	66766790	936	936	936	936	0
234	20250307	155500	66766790	936	936	936	936	0
235	20250307	155400	66766790	936	936	936	936	0
236	20250307	155300	66766790	936	936	936	936	0
237	20250307	155200	66766790	936	936	936	936	0
238	20250307	155100	66766790	936	936	936	936	0
239	20250307	155000	66766790	936	936	936	936	0
240	20250307	154900	66766790	936	936	936	936	0
241	20250307	154800	66766790	936	936	936	936	0
242	20250307	154700	66766790	936	936	936	936	2746
243	20250307	154600	66766790	936	936	936	936	0
244	20250307	154500	66766790	936	936	936	936	0
245	20250307	154400	66766790	936	936	936	936	0
246	20250307	154300	66766790	936	936	936	936	0
247	20250307	154200	66766790	936	936	936	936	0
248	20250307	154100	66766790	936	936	936	936	0
249	20250307	154000	66766790	936	936	936	936	0
250	20250307	153900	66766790	936	936	936	936	0
251	20250307	153800	66766790	936	936	936	936	0
252	20250307	153700	66766790	936	936	936	936	0
253	20250307	153600	66766790	936	936	936	936	0
254	20250307	153500	66766790	936	936	936	936	0
255	20250307	153400	66766790	936	936	936	936	0
256	20250307	153300	66766790	936	936	936	936	0
257	20250307	153200	66766790	936	936	936	936	0
258	20250307	153100	66766790	936	936	936	936	0
259	20250307	153000	66766790	936	936	936	936	2746
260	20250307	152900	64196534	945	945	945	945	0
261	20250307	152800	64196534	945	945	945	945	0
262	20250307	152700	64196534	945	945	945	945	0
263	20250307	152600	64196534	945	945	945	945	0
264	20250307	152500	64196534	945	945	945	945	0
265	20250307	152400	64196534	945	945	945	945	0
266	20250307	152300	64196534	945	945	945	945	0
267	20250307	152200	64196534	945	945	945	945	0
268	20250307	152100	64196534	945	945	945	945	0
269	20250307	152000	64196534	945	945	945	945	0
270	20250307	151900	64196534	945	945	945	945	1
271	20250307	151800	64195589	936	936	946	936	513
272	20250307	151700	63712321	935	935	935	935	0
273	20250307	151600	63712321	935	935	935	935	1
274	20250307	151500	63711386	942	942	942	942	0
275	20250307	151400	63711386	942	942	942	942	0
276	20250307	151300	63711386	942	942	942	942	0
277	20250307	151200	63711386	942	942	942	942	0
278	20250307	151100	63711386	942	942	942	942	0
279	20250307	151000	63711386	942	942	942	942	0
280	20250307	150900	63711386	942	942	942	942	0
281	20250307	150800	63711386	942	942	942	942	1
282	20250307	150700	63710444	939	939	939	939	0
283	20250307	150600	63710444	939	939	939	939	0
284	20250307	150500	63710444	939	935	939	935	7
285	20250307	150400	63703884	934	934	934	934	0
286	20250307	150300	63703884	934	934	934	934	0
287	20250307	150200	63703884	934	935	935	934	176
288	20250307	150100	63539490	934	934	934	934	10
289	20250307	150000	63530150	935	935	935	934	385
290	20250307	145900	63170475	945	945	945	945	0
291	20250307	145800	63170475	945	945	945	945	0
292	20250307	145700	63170475	945	945	945	945	0
293	20250307	145600	63170475	945	945	945	945	0
294	20250307	145500	63170475	945	945	945	945	0
295	20250307	145400	63170475	945	945	945	945	0
296	20250307	145300	63170475	945	945	945	945	0
297	20250307	145200	63170475	945	945	945	945	0
298	20250307	145100	63170475	945	945	945	945	0
299	20250307	145000	63170475	945	945	945	945	10
300	20250307	144900	63161025	935	935	935	935	0
301	20250307	144800	63161025	935	935	935	935	0
302	20250307	144700	63161025	935	935	935	935	0
303	20250307	144600	63161025	935	935	935	935	0
304	20250307	144500	63161025	935	935	935	935	0
305	20250307	144400	63161025	935	935	935	935	0
306	20250307	144300	63161025	935	935	935	935	0
307	20250307	144200	63161025	935	935	935	935	0
308	20250307	144100	63161025	935	935	935	935	52
309	20250307	144000	63112405	944	944	944	944	14
310	20250307	143900	63099189	948	948	948	948	1
311	20250307	143800	63098241	944	944	944	944	2
312	20250307	143700	63096353	939	939	939	939	0
313	20250307	143600	63096353	939	939	939	939	0
314	20250307	143500	63096353	939	939	939	939	0
315	20250307	143400	63096353	939	939	939	939	0
316	20250307	143300	63096353	939	939	939	939	0
317	20250307	143200	63096353	939	939	939	939	0
318	20250307	143100	63096353	939	939	939	939	0
319	20250307	143000	63096353	939	939	939	939	164
320	20250307	142900	62942357	950	950	950	950	0
321	20250307	142800	62942357	950	950	950	950	0
322	20250307	142700	62942357	950	950	950	950	0
323	20250307	142600	62942357	950	950	950	950	0
324	20250307	142500	62942357	950	950	950	950	0
325	20250307	142400	62942357	950	950	950	950	0
326	20250307	142300	62942357	950	950	950	950	0
327	20250307	142200	62942357	950	950	950	950	0
328	20250307	142100	62942357	950	950	950	950	0
329	20250307	142000	62942357	950	950	950	950	0
330	20250307	141900	62942357	950	950	950	950	0
331	20250307	141800	62942357	950	950	950	950	2
332	20250307	141700	62940457	939	939	939	939	1032
333	20250307	141600	61971409	939	939	939	939	16
334	20250307	141500	61956385	955	955	955	955	0
335	20250307	141400	61956385	955	955	955	955	0
336	20250307	141300	61956385	955	955	955	955	0
337	20250307	141200	61956385	955	955	955	955	0
338	20250307	141100	61956385	955	955	955	955	0
339	20250307	141000	61956385	955	955	955	955	0
340	20250307	140900	61956385	955	955	955	955	0
341	20250307	140800	61956385	955	955	955	955	0
342	20250307	140700	61956385	955	955	955	955	0
343	20250307	140600	61956385	955	955	955	955	0
344	20250307	140500	61956385	955	955	955	955	0
345	20250307	140400	61956385	955	955	955	955	0
346	20250307	140300	61956385	955	955	955	955	0
347	20250307	140200	61956385	955	955	955	955	0
348	20250307	140100	61956385	955	955	955	955	0
349	20250307	140000	61956385	955	955	955	955	0
350	20250307	135900	61956385	955	955	955	955	5
351	20250307	135800	61951610	955	955	955	955	0
352	20250307	135700	61951610	955	955	955	955	0
353	20250307	135600	61951610	955	955	955	955	0
354	20250307	135500	61951610	955	955	955	955	0
355	20250307	135400	61951610	955	955	955	955	0
356	20250307	135300	61951610	955	955	955	955	0
357	20250307	135200	61951610	955	955	955	955	0
358	20250307	135100	61951610	955	955	955	955	25
359	20250307	135000	61927735	960	960	960	960	0
360	20250307	134900	61927735	960	960	960	960	0
361	20250307	134800	61927735	960	960	960	960	0
362	20250307	134700	61927735	960	960	960	960	4
363	20250307	134600	61923895	960	960	960	960	1
364	20250307	134500	61922935	967	967	967	967	0
365	20250307	134400	61922935	967	967	967	967	0
366	20250307	134300	61922935	967	967	967	967	0
367	20250307	134200	61922935	967	967	967	967	0
368	20250307	134100	61922935	967	967	967	967	0
369	20250307	134000	61922935	967	967	967	967	0
370	20250307	133900	61922935	967	967	967	967	0
371	20250307	133800	61922935	967	967	967	967	0
372	20250307	133700	61922935	967	967	967	967	0
373	20250307	133600	61922935	967	967	967	967	0
374	20250307	133500	61922935	967	967	967	967	100
375	20250307	133400	61826235	967	967	967	967	0
376	20250307	133300	61826235	967	967	967	967	1
377	20250307	133200	61825268	940	940	940	940	0
378	20250307	133100	61825268	940	940	940	940	0
379	20250307	133000	61825268	940	940	940	940	0
380	20250307	132900	61825268	940	940	940	940	0
381	20250307	132800	61825268	940	940	940	940	0
382	20250307	132700	61825268	940	940	940	940	0
383	20250307	132600	61825268	940	940	940	940	0
384	20250307	132500	61825268	940	940	940	940	0
385	20250307	132400	61825268	940	940	940	940	70
386	20250307	132300	61759468	940	940	940	940	1
387	20250307	132200	61758528	929	929	929	929	0
388	20250307	132100	61758528	929	929	929	929	1
389	20250307	132000	61757599	968	968	968	968	7
390	20250307	131900	61750823	968	968	968	968	0
391	20250307	131800	61750823	968	955	968	955	274
392	20250307	131700	61489140	956	956	956	956	0
393	20250307	131600	61489140	956	959	959	956	109
394	20250307	131500	61384832	959	959	959	959	0
395	20250307	131400	61384832	959	959	959	959	14
396	20250307	131300	61371406	972	972	972	972	0
397	20250307	131200	61371406	972	972	972	972	0
398	20250307	131100	61371406	972	972	972	972	0
399	20250307	131000	61371406	972	972	972	972	0
400	20250307	130900	61371406	972	972	972	972	0
401	20250307	130800	61371406	972	972	972	972	0
402	20250307	130700	61371406	972	972	972	972	0
403	20250307	130600	61371406	972	972	972	972	0
404	20250307	130500	61371406	972	972	972	972	1
405	20250307	130400	61370434	969	969	969	969	0
406	20250307	130300	61370434	969	969	969	969	0
407	20250307	130200	61370434	969	966	969	966	576
408	20250307	130100	60812431	969	969	969	969	0
409	20250307	130000	60812431	969	969	969	969	1
410	20250307	125900	60811462	973	973	973	973	0
411	20250307	125800	60811462	973	973	973	973	0
412	20250307	125700	60811462	973	973	973	973	0
413	20250307	125600	60811462	973	973	973	973	1
414	20250307	125500	60810489	975	975	975	959	1002
415	20250307	125400	59849539	958	959	959	957	2587
416	20250307	125300	57371764	957	959	959	957	202
417	20250307	125200	57178398	977	977	977	977	0
418	20250307	125100	57178398	977	977	977	977	0
419	20250307	125000	57178398	977	977	977	977	0
420	20250307	124900	57178398	977	977	977	977	0
421	20250307	124800	57178398	977	956	977	956	1037
422	20250307	124700	56187005	978	978	978	978	308
423	20250307	124600	55885781	978	927	978	927	4095
424	20250307	124500	51964104	927	922	927	922	1104
425	20250307	124400	50941828	921	918	921	918	2081
426	20250307	124300	49027503	911	911	911	911	0
427	20250307	124200	49027503	911	911	911	911	0
428	20250307	124100	49027503	911	911	911	911	0
429	20250307	124000	49027503	911	911	911	911	0
430	20250307	123900	49027503	911	911	911	911	0
431	20250307	123800	49027503	911	915	915	911	500
432	20250307	123700	48571266	917	917	917	917	0
433	20250307	123600	48571266	917	917	917	917	14
434	20250307	123500	48558428	919	919	919	919	0
435	20250307	123400	48558428	919	919	919	919	1
436	20250307	123300	48557509	917	917	917	917	500
437	20250307	123200	48099009	917	917	917	917	0
438	20250307	123100	48099009	917	917	917	917	0
439	20250307	123000	48099009	917	917	917	917	571
440	20250307	122900	47575402	918	918	918	918	13
441	20250307	122800	47563468	918	918	918	918	0
442	20250307	122700	47563468	918	918	918	918	2
443	20250307	122600	47561632	917	917	917	917	0
444	20250307	122500	47561632	917	917	917	917	0
445	20250307	122400	47561632	917	917	917	917	0
446	20250307	122300	47561632	917	917	917	917	0
447	20250307	122200	47561632	917	917	917	917	0
448	20250307	122100	47561632	917	917	917	917	0
449	20250307	122000	47561632	917	917	917	917	0
450	20250307	121900	47561632	917	917	917	917	0
451	20250307	121800	47561632	917	917	917	917	0
452	20250307	121700	47561632	917	917	917	917	0
453	20250307	121600	47561632	917	917	917	917	0
454	20250307	121500	47561632	917	917	917	917	0
455	20250307	121400	47561632	917	917	917	917	0
456	20250307	121300	47561632	917	917	917	917	0
457	20250307	121200	47561632	917	917	917	917	0
458	20250307	121100	47561632	917	917	917	917	0
459	20250307	121000	47561632	917	917	917	917	0
460	20250307	120900	47561632	917	917	917	917	0
461	20250307	120800	47561632	917	917	917	917	0
462	20250307	120700	47561632	917	917	917	917	25
463	20250307	120600	47538707	917	917	917	917	0
464	20250307	120500	47538707	917	917	917	917	0
465	20250307	120400	47538707	917	917	917	917	0
466	20250307	120300	47538707	917	917	917	917	0
467	20250307	120200	47538707	917	917	917	917	0
468	20250307	120100	47538707	917	917	917	917	0
469	20250307	120000	47538707	917	917	917	917	0
470	20250307	115900	47538707	917	917	917	917	0
471	20250307	115800	47538707	917	917	917	917	0
472	20250307	115700	47538707	917	917	917	917	0
473	20250307	115600	47538707	917	917	917	917	3
474	20250307	115500	47535956	917	917	917	917	0
475	20250307	115400	47535956	917	917	917	917	0
476	20250307	115300	47535956	917	917	917	917	0
477	20250307	115200	47535956	917	917	917	917	0
478	20250307	115100	47535956	917	917	917	917	0
479	20250307	115000	47535956	917	917	917	917	0
480	20250307	114900	47535956	917	917	917	917	1
481	20250307	114800	47535039	917	917	917	917	1
482	20250307	114700	47534122	913	913	913	913	0
483	20250307	114600	47534122	913	913	913	913	0
484	20250307	114500	47534122	913	913	913	913	0
485	20250307	114400	47534122	913	913	913	913	0
486	20250307	114300	47534122	913	913	913	913	22
487	20250307	114200	47514036	913	916	916	913	87
488	20250307	114100	47434453	917	917	917	917	0
489	20250307	114000	47434453	917	917	917	917	0
490	20250307	113900	47434453	917	917	917	917	0
491	20250307	113800	47434453	917	917	917	917	0
492	20250307	113700	47434453	917	917	917	917	0
493	20250307	113600	47434453	917	917	917	917	0
494	20250307	113500	47434453	917	917	917	917	0
495	20250307	113400	47434453	917	917	917	917	1
496	20250307	113300	47433536	917	919	919	917	3
497	20250307	113200	47430782	921	921	921	921	0
498	20250307	113100	47430782	921	921	921	921	0
499	20250307	113000	47430782	921	921	921	921	0
500	20250307	112900	47430782	921	921	921	921	0
501	20250307	112800	47430782	921	921	921	921	0
502	20250307	112700	47430782	921	921	921	921	0
503	20250307	112600	47430782	921	921	921	921	0
504	20250307	112500	47430782	921	921	921	921	0
505	20250307	112400	47430782	921	920	921	920	3827
506	20250307	112300	43909941	920	920	920	920	1000
507	20250307	112200	42989941	920	920	920	920	32
508	20250307	112100	42960501	920	920	920	920	0
509	20250307	112000	42960501	920	920	920	920	0
510	20250307	111900	42960501	920	920	920	920	0
511	20250307	111800	42960501	920	920	920	920	0
512	20250307	111700	42960501	920	920	920	920	0
513	20250307	111600	42960501	920	920	920	920	0
514	20250307	111500	42960501	920	920	920	920	0
515	20250307	111400	42960501	920	920	920	920	0
516	20250307	111300	42960501	920	920	920	920	0
517	20250307	111200	42960501	920	922	922	920	107
518	20250307	111100	42861978	926	926	926	926	0
519	20250307	111000	42861978	926	926	926	926	0
520	20250307	110900	42861978	926	923	926	920	907
521	20250307	110800	42025138	915	916	916	915	50
522	20250307	110700	41979343	914	914	914	914	10
523	20250307	110600	41970203	923	921	923	909	1609
524	20250307	110500	40488452	908	908	908	908	325
525	20250307	110400	40193352	921	921	921	921	0
526	20250307	110300	40193352	921	921	921	921	0
527	20250307	110200	40193352	921	921	921	921	1
528	20250307	110100	40192431	905	907	907	905	549
529	20250307	110000	39695116	910	910	910	910	9653
530	20250307	105900	30910886	905	905	905	905	0
531	20250307	105800	30910886	905	907	907	905	1185
532	20250307	105700	29838113	910	910	910	910	232
533	20250307	105600	29626993	907	910	910	905	844
534	20250307	105500	28861520	910	913	913	910	848
535	20250307	105400	28089214	913	913	913	913	16
536	20250307	105300	28074606	913	914	914	913	1120
537	20250307	105200	27051046	915	915	915	915	0
538	20250307	105100	27051046	915	915	915	915	134
539	20250307	105000	26928436	915	915	915	915	313
540	20250307	104900	26642041	915	915	915	915	0
541	20250307	104800	26642041	915	915	915	915	0
542	20250307	104700	26642041	915	915	915	915	5
543	20250307	104600	26637466	920	920	920	920	0
544	20250307	104500	26637466	920	920	920	920	0
545	20250307	104400	26637466	920	920	920	920	0
546	20250307	104300	26637466	920	921	921	920	1617
547	20250307	104200	25149609	922	922	922	922	0
548	20250307	104100	25149609	922	922	922	922	0
549	20250307	104000	25149609	922	922	922	922	16
550	20250307	103900	25134857	922	922	922	922	0
551	20250307	103800	25134857	922	922	922	922	28
552	20250307	103700	25109041	914	914	914	914	0
553	20250307	103600	25109041	914	914	914	914	0
554	20250307	103500	25109041	914	916	916	913	1979
555	20250307	103400	23300415	915	915	915	915	0
556	20250307	103300	23300415	915	915	915	915	0
557	20250307	103200	23300415	915	915	915	915	0
558	20250307	103100	23300415	915	915	915	915	0
559	20250307	103000	23300415	915	915	915	915	0
560	20250307	102900	23300415	915	925	925	915	1756
561	20250307	102800	21692129	926	928	928	926	11
562	20250307	102700	21681923	933	933	933	933	0
563	20250307	102600	21681923	933	933	933	933	157
564	20250307	102500	21535442	928	928	928	928	0
565	20250307	102400	21535442	928	928	928	928	0
566	20250307	102300	21535442	928	928	928	928	0
567	20250307	102200	21535442	928	928	928	928	0
568	20250307	102100	21535442	928	934	934	927	2977
569	20250307	102000	18771678	936	936	936	936	0
570	20250307	101900	18771678	936	936	936	936	0
571	20250307	101800	18771678	936	942	942	936	1846
572	20250307	101700	17040822	936	936	936	936	0
573	20250307	101600	17040822	936	936	936	936	0
574	20250307	101500	17040822	936	936	936	936	0
575	20250307	101400	17040822	936	936	936	936	0
576	20250307	101300	17040822	936	936	936	936	0
577	20250307	101200	17040822	936	936	936	936	0
578	20250307	101100	17040822	936	936	936	936	0
579	20250307	101000	17040822	936	936	936	936	0
580	20250307	100900	17040822	936	936	936	936	0
581	20250307	100800	17040822	936	936	936	936	0
582	20250307	100700	17040822	936	936	936	936	0
583	20250307	100600	17040822	936	936	936	936	0
584	20250307	100500	17040822	936	936	936	936	0
585	20250307	100400	17040822	936	936	936	936	0
586	20250307	100300	17040822	936	937	937	936	500
587	20250307	100200	16572556	937	937	937	937	0
588	20250307	100100	16572556	937	937	937	937	0
589	20250307	100000	16572556	937	944	944	937	91
590	20250307	095900	16486729	950	950	950	950	0
591	20250307	095800	16486729	950	950	950	950	0
592	20250307	095700	16486729	950	950	950	950	0
593	20250307	095600	16486729	950	950	950	950	0
594	20250307	095500	16486729	950	950	950	950	0
595	20250307	095400	16486729	950	950	950	950	0
596	20250307	095300	16486729	950	950	950	950	0
597	20250307	095200	16486729	950	950	950	950	0
598	20250307	095100	16486729	950	950	950	950	0
599	20250307	095000	16486729	950	950	950	950	0
600	20250307	094900	16486729	950	950	950	950	0
601	20250307	094800	16486729	950	950	950	950	0
602	20250307	094700	16486729	950	950	950	950	1
603	20250307	094600	16485779	949	949	949	949	0
604	20250307	094500	16485779	949	950	950	949	919
605	20250307	094400	15612769	950	950	950	950	0
606	20250307	094300	15612769	950	950	950	950	155
607	20250307	094200	15465519	954	954	954	954	0
608	20250307	094100	15465519	954	954	954	954	1
609	20250307	094000	15464565	954	954	954	954	0
610	20250307	093900	15464565	954	954	954	954	0
611	20250307	093800	15464565	954	954	954	954	1
612	20250307	093700	15463611	954	954	954	953	523
613	20250307	093600	14964689	957	957	957	957	0
614	20250307	093500	14964689	957	957	957	957	0
615	20250307	093400	14964689	957	957	957	957	0
616	20250307	093300	14964689	957	959	959	957	731
617	20250307	093200	14264044	960	965	965	960	1060
618	20250307	093100	13243185	964	964	964	964	0
619	20250307	093000	13243185	964	964	964	964	0
620	20250307	092900	13243185	964	964	964	964	1
621	20250307	092800	13242221	964	964	964	964	0
622	20250307	092700	13242221	964	964	964	964	0
623	20250307	092600	13242221	964	964	964	964	4
624	20250307	092500	13238365	974	974	974	974	0
625	20250307	092400	13238365	974	974	974	974	0
626	20250307	092300	13238365	974	973	974	973	397
627	20250307	092200	12851716	973	973	973	973	0
628	20250307	092100	12851716	973	973	973	973	0
629	20250307	092000	12851716	973	973	973	973	23
630	20250307	091900	12829337	980	980	980	980	0
631	20250307	091800	12829337	980	980	980	980	0
632	20250307	091700	12829337	980	980	980	980	0
633	20250307	091600	12829337	980	980	980	980	0
634	20250307	091500	12829337	980	980	980	980	91
635	20250307	091400	12740157	981	980	981	980	2781
636	20250307	091300	10014776	980	979	980	979	407
637	20250307	091200	9616028	975	975	975	975	0
638	20250307	091100	9616028	975	975	975	975	0
639	20250307	091000	9616028	975	975	975	975	3015
640	20250307	090900	6676403	960	960	960	960	0
641	20250307	090800	6676403	960	960	960	960	0
642	20250307	090700	6676403	960	960	960	960	0
643	20250307	090600	6676403	960	960	960	960	0
644	20250307	090500	6676403	960	960	960	960	0
645	20250307	090400	6676403	960	960	960	960	0
646	20250307	090300	6676403	960	960	960	960	398
647	20250307	090200	6294323	959	965	965	959	1000
648	20250307	090100	5330240	973	973	973	973	937
649	20250307	090000	4418539	975	973	975	973	4541