KissMeData/227610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205300	78494602	914	914	914	914	2758
3	20250307	205200	78494602	914	914	914	914	0
4	20250307	205100	78494602	914	914	914	914	0
5	20250307	205000	78494602	914	914	914	914	0
6	20250307	204900	78494602	914	914	914	914	0
7	20250307	204800	78494602	914	914	914	914	0
8	20250307	204700	78494602	914	914	914	914	0
9	20250307	204600	78494602	914	914	914	914	0
10	20250307	204500	78494602	914	914	914	914	0
11	20250307	204400	78494602	914	914	914	914	0
12	20250307	204300	78494602	914	914	914	914	0
13	20250307	204200	78494602	914	914	914	914	0
14	20250307	204100	78494602	914	914	914	914	0
15	20250307	204000	78494602	914	914	914	914	0
16	20250307	203900	78494602	914	914	914	914	0
17	20250307	203800	78494602	914	914	914	914	0
18	20250307	203700	78494602	914	914	914	914	0
19	20250307	203600	78494602	914	914	914	914	0
20	20250307	203500	78494602	914	914	914	914	0
21	20250307	203400	78494602	914	914	914	914	0
22	20250307	203300	78494602	914	914	914	914	0
23	20250307	203200	78494602	914	914	914	914	0
24	20250307	203100	78494602	914	914	914	914	0
25	20250307	203000	78494602	914	914	914	914	0
26	20250307	202900	78494602	914	914	914	914	0
27	20250307	202800	78494602	914	914	914	914	0
28	20250307	202700	78494602	914	914	914	914	0
29	20250307	202600	78494602	914	914	914	914	0
30	20250307	202500	78494602	914	914	914	914	0
31	20250307	202400	78494602	914	914	914	914	0
32	20250307	202300	78494602	914	914	914	914	2758
33	20250307	202200	78494602	914	914	914	914	0
34	20250307	202100	78494602	914	914	914	914	0
35	20250307	202000	78494602	914	914	914	914	0
36	20250307	201900	78494602	914	914	914	914	0
37	20250307	201800	78494602	914	914	914	914	0
38	20250307	201700	78494602	914	914	914	914	0
39	20250307	201600	78494602	914	914	914	914	0
40	20250307	201500	78494602	914	914	914	914	0
41	20250307	201400	78494602	914	914	914	914	0
42	20250307	201300	78494602	914	914	914	914	0
43	20250307	201200	78494602	914	914	914	914	0
44	20250307	201100	78494602	914	914	914	914	0
45	20250307	201000	78494602	914	914	914	914	0
46	20250307	200900	78494602	914	914	914	914	0
47	20250307	200800	78494602	914	914	914	914	0
48	20250307	200700	78494602	914	914	914	914	0
49	20250307	200600	78494602	914	914	914	914	0
50	20250307	200500	78494602	914	914	914	914	0
51	20250307	200400	78494602	914	914	914	914	0
52	20250307	200300	78494602	914	914	914	914	0
53	20250307	200200	78494602	914	914	914	914	0
54	20250307	200100	78494602	914	914	914	914	0
55	20250307	200000	78494602	914	914	914	914	0
56	20250307	195900	78494602	914	914	914	914	0
57	20250307	195800	78494602	914	914	914	914	0
58	20250307	195700	78494602	914	914	914	914	0
59	20250307	195600	78494602	914	914	914	914	0
60	20250307	195500	78494602	914	914	914	914	0
61	20250307	195400	78494602	914	914	914	914	0
62	20250307	195300	78494602	914	914	914	914	2758
63	20250307	195200	78494602	914	914	914	914	0
64	20250307	195100	78494602	914	914	914	914	0
65	20250307	195000	78494602	914	914	914	914	0
66	20250307	194900	78494602	914	914	914	914	0
67	20250307	194800	78494602	914	914	914	914	0
68	20250307	194700	78494602	914	914	914	914	0
69	20250307	194600	78494602	914	914	914	914	0
70	20250307	194500	78494602	914	914	914	914	0
71	20250307	194400	78494602	914	914	914	914	0
72	20250307	194300	78494602	914	914	914	914	0
73	20250307	194200	78494602	914	914	914	914	0
74	20250307	194100	78494602	914	914	914	914	0
75	20250307	194000	78494602	914	914	914	914	0
76	20250307	193900	78494602	914	914	914	914	0
77	20250307	193800	78494602	914	914	914	914	0
78	20250307	193700	78494602	914	914	914	914	0
79	20250307	193600	78494602	914	914	914	914	0
80	20250307	193500	78494602	914	914	914	914	0
81	20250307	193400	78494602	914	914	914	914	0
82	20250307	193300	78494602	914	914	914	914	0
83	20250307	193200	78494602	914	914	914	914	0
84	20250307	193100	78494602	914	914	914	914	0
85	20250307	193000	78494602	914	914	914	914	0
86	20250307	192900	78494602	914	914	914	914	0
87	20250307	192800	78494602	914	914	914	914	0
88	20250307	192700	78494602	914	914	914	914	0
89	20250307	192600	78494602	914	914	914	914	0
90	20250307	192500	78494602	914	914	914	914	0
91	20250307	192400	78494602	914	914	914	914	0
92	20250307	192300	78494602	914	914	914	914	2758
93	20250307	192200	78494602	914	914	914	914	0
94	20250307	192100	78494602	914	914	914	914	0
95	20250307	192000	78494602	914	914	914	914	0
96	20250307	191900	78494602	914	914	914	914	0
97	20250307	191800	78494602	914	914	914	914	0
98	20250307	191700	78494602	914	914	914	914	0
99	20250307	191600	78494602	914	914	914	914	0
100	20250307	191500	78494602	914	914	914	914	0
101	20250307	191400	78494602	914	914	914	914	0
102	20250307	191300	78494602	914	914	914	914	0
103	20250307	191200	78494602	914	914	914	914	0
104	20250307	191100	78494602	914	914	914	914	0
105	20250307	191000	78494602	914	914	914	914	0
106	20250307	190900	78494602	914	914	914	914	0
107	20250307	190800	78494602	914	914	914	914	0
108	20250307	190700	78494602	914	914	914	914	0
109	20250307	190600	78494602	914	914	914	914	0
110	20250307	190500	78494602	914	914	914	914	0
111	20250307	190400	78494602	914	914	914	914	0
112	20250307	190300	78494602	914	914	914	914	0
113	20250307	190200	78494602	914	914	914	914	0
114	20250307	190100	78494602	914	914	914	914	0
115	20250307	190000	78494602	914	914	914	914	0
116	20250307	185900	78494602	914	914	914	914	0
117	20250307	185800	78494602	914	914	914	914	0
118	20250307	185700	78494602	914	914	914	914	0
119	20250307	185600	78494602	914	914	914	914	0
120	20250307	185500	78494602	914	914	914	914	0
121	20250307	185400	78494602	914	914	914	914	0
122	20250307	185300	78494602	914	914	914	914	2758
123	20250307	185200	78494602	914	914	914	914	0
124	20250307	185100	78494602	914	914	914	914	0
125	20250307	185000	78494602	914	914	914	914	0
126	20250307	184900	78494602	914	914	914	914	0
127	20250307	184800	78494602	914	914	914	914	0
128	20250307	184700	78494602	914	914	914	914	0
129	20250307	184600	78494602	914	914	914	914	0
130	20250307	184500	78494602	914	914	914	914	0
131	20250307	184400	78494602	914	914	914	914	0
132	20250307	184300	78494602	914	914	914	914	0
133	20250307	184200	78494602	914	914	914	914	0
134	20250307	184100	78494602	914	914	914	914	0
135	20250307	184000	78494602	914	914	914	914	0
136	20250307	183900	78494602	914	914	914	914	0
137	20250307	183800	78494602	914	914	914	914	0
138	20250307	183700	78494602	914	914	914	914	0
139	20250307	183600	78494602	914	914	914	914	0
140	20250307	183500	78494602	914	914	914	914	0
141	20250307	183400	78494602	914	914	914	914	0
142	20250307	183300	78494602	914	914	914	914	0
143	20250307	183200	78494602	914	914	914	914	0
144	20250307	183100	78494602	914	914	914	914	0
145	20250307	183000	78494602	914	914	914	914	0
146	20250307	182900	78494602	914	914	914	914	0
147	20250307	182800	78494602	914	914	914	914	0
148	20250307	182700	78494602	914	914	914	914	0
149	20250307	182600	78494602	914	914	914	914	0
150	20250307	182500	78494602	914	914	914	914	0
151	20250307	182400	78494602	914	914	914	914	0
152	20250307	182300	78494602	914	914	914	914	2758
153	20250307	182200	78494602	914	914	914	914	0
154	20250307	182100	78494602	914	914	914	914	0
155	20250307	182000	78494602	914	914	914	914	0
156	20250307	181900	78494602	914	914	914	914	0
157	20250307	181800	78494602	914	914	914	914	0
158	20250307	181700	78494602	914	914	914	914	0
159	20250307	181600	78494602	914	914	914	914	0
160	20250307	181500	78494602	914	914	914	914	0
161	20250307	181400	78494602	914	914	914	914	0
162	20250307	181300	78494602	914	914	914	914	0
163	20250307	181200	78494602	914	914	914	914	0
164	20250307	181100	78494602	914	914	914	914	0
165	20250307	181000	78494602	914	914	914	914	0
166	20250307	180900	78494602	914	914	914	914	0
167	20250307	180800	78494602	914	914	914	914	0
168	20250307	180700	78494602	914	914	914	914	0
169	20250307	180600	78494602	914	914	914	914	0
170	20250307	180500	78494602	914	914	914	914	0
171	20250307	180400	78494602	914	914	914	914	0
172	20250307	180300	78494602	914	914	914	914	0
173	20250307	180200	78494602	914	914	914	914	0
174	20250307	180100	78494602	914	914	914	914	0
175	20250307	180000	78494602	914	914	914	914	0
176	20250307	175900	78494602	914	914	914	914	0
177	20250307	175800	78494602	914	914	914	914	0
178	20250307	175700	78494602	914	914	914	914	0
179	20250307	175600	78494602	914	914	914	914	0
180	20250307	175500	78494602	914	914	914	914	0
181	20250307	175400	78494602	914	914	914	914	0
182	20250307	175300	78494602	914	914	914	914	2758
183	20250307	175200	78494602	914	914	914	914	0
184	20250307	175100	78494602	914	914	914	914	0
185	20250307	175000	78494602	914	914	914	914	0
186	20250307	174900	78494602	914	914	914	914	0
187	20250307	174800	78494602	914	914	914	914	0
188	20250307	174700	78494602	914	914	914	914	0
189	20250307	174600	78494602	914	914	914	914	0
190	20250307	174500	78494602	914	914	914	914	0
191	20250307	174400	78494602	914	914	914	914	0
192	20250307	174300	78494602	914	914	914	914	0
193	20250307	174200	78494602	914	914	914	914	0
194	20250307	174100	78494602	914	914	914	914	0
195	20250307	174000	78494602	914	914	914	914	0
196	20250307	173900	78494602	914	914	914	914	0
197	20250307	173800	78494602	914	914	914	914	0
198	20250307	173700	78494602	914	914	914	914	0
199	20250307	173600	78494602	914	914	914	914	0
200	20250307	173500	78494602	914	914	914	914	0
201	20250307	173400	78494602	914	914	914	914	0
202	20250307	173300	78494602	914	914	914	914	0
203	20250307	173200	78494602	914	914	914	914	0
204	20250307	173100	78494602	914	914	914	914	0
205	20250307	173000	78494602	914	914	914	914	0
206	20250307	172900	78494602	914	914	914	914	0
207	20250307	172800	78494602	914	914	914	914	0
208	20250307	172700	78494602	914	914	914	914	0
209	20250307	172600	78494602	914	914	914	914	0
210	20250307	172500	78494602	914	914	914	914	0
211	20250307	172400	78494602	914	914	914	914	0
212	20250307	172300	78494602	914	914	914	914	2758
213	20250307	172200	78494602	914	914	914	914	0
214	20250307	172100	78494602	914	914	914	914	0
215	20250307	172000	78494602	914	914	914	914	0
216	20250307	171900	78494602	914	914	914	914	0
217	20250307	171800	78494602	914	914	914	914	0
218	20250307	171700	78494602	914	914	914	914	0
219	20250307	171600	78494602	914	914	914	914	0
220	20250307	171500	78494602	914	914	914	914	0
221	20250307	171400	78494602	914	914	914	914	0
222	20250307	171300	78494602	914	914	914	914	0
223	20250307	171200	78494602	914	914	914	914	0
224	20250307	171100	78494602	914	914	914	914	0
225	20250307	171000	78494602	914	914	914	914	0
226	20250307	170900	78494602	914	914	914	914	0
227	20250307	170800	78494602	914	914	914	914	0
228	20250307	170700	78494602	914	914	914	914	0
229	20250307	170600	78494602	914	914	914	914	0
230	20250307	170500	78494602	914	914	914	914	0
231	20250307	170400	78494602	914	914	914	914	0
232	20250307	170300	78494602	914	914	914	914	0
233	20250307	170200	78494602	914	914	914	914	0
234	20250307	170100	78494602	914	914	914	914	0
235	20250307	170000	78494602	914	914	914	914	0
236	20250307	165900	78494602	914	914	914	914	0
237	20250307	165800	78494602	914	914	914	914	0
238	20250307	165700	78494602	914	914	914	914	0
239	20250307	165600	78494602	914	914	914	914	0
240	20250307	165500	78494602	914	914	914	914	0
241	20250307	165400	78494602	914	914	914	914	0
242	20250307	165300	78494602	914	914	914	914	2758
243	20250307	165200	78494602	914	914	914	914	0
244	20250307	165100	78494602	914	914	914	914	0
245	20250307	165000	78494602	914	914	914	914	0
246	20250307	164900	78494602	914	914	914	914	0
247	20250307	164800	78494602	914	914	914	914	0
248	20250307	164700	78494602	914	914	914	914	0
249	20250307	164600	78494602	914	914	914	914	0
250	20250307	164500	78494602	914	914	914	914	0
251	20250307	164400	78494602	914	914	914	914	0
252	20250307	164300	78494602	914	914	914	914	0
253	20250307	164200	78494602	914	914	914	914	0
254	20250307	164100	78494602	914	914	914	914	0
255	20250307	164000	78494602	914	914	914	914	0
256	20250307	163900	78494602	914	914	914	914	0
257	20250307	163800	78494602	914	914	914	914	0
258	20250307	163700	78494602	914	914	914	914	0
259	20250307	163600	78494602	914	914	914	914	0
260	20250307	163500	78494602	914	914	914	914	0
261	20250307	163400	78494602	914	914	914	914	0
262	20250307	163300	78494602	914	914	914	914	0
263	20250307	163200	78494602	914	914	914	914	0
264	20250307	163100	78494602	914	914	914	914	0
265	20250307	163000	78494602	914	914	914	914	0
266	20250307	162900	78494602	914	914	914	914	0
267	20250307	162800	78494602	914	914	914	914	0
268	20250307	162700	78494602	914	914	914	914	0
269	20250307	162600	78494602	914	914	914	914	0
270	20250307	162500	78494602	914	914	914	914	0
271	20250307	162400	78494602	914	914	914	914	0
272	20250307	162300	78494602	914	914	914	914	2758
273	20250307	162200	78494602	914	914	914	914	0
274	20250307	162100	78494602	914	914	914	914	0
275	20250307	162000	78494602	914	914	914	914	0
276	20250307	161900	78494602	914	914	914	914	0
277	20250307	161800	78494602	914	914	914	914	0
278	20250307	161700	78494602	914	914	914	914	0
279	20250307	161600	78494602	914	914	914	914	0
280	20250307	161500	78494602	914	914	914	914	0
281	20250307	161400	78494602	914	914	914	914	0
282	20250307	161300	78494602	914	914	914	914	0
283	20250307	161200	78494602	914	914	914	914	0
284	20250307	161100	78494602	914	914	914	914	0
285	20250307	161000	78494602	914	914	914	914	0
286	20250307	160900	78494602	914	914	914	914	0
287	20250307	160800	78494602	914	914	914	914	0
288	20250307	160700	78494602	914	914	914	914	0
289	20250307	160600	78494602	914	914	914	914	0
290	20250307	160500	78494602	914	914	914	914	0
291	20250307	160400	78494602	914	914	914	914	0
292	20250307	160300	78494602	914	914	914	914	0
293	20250307	160200	78494602	914	914	914	914	0
294	20250307	160100	78494602	914	914	914	914	0
295	20250307	160000	78494602	914	914	914	914	0
296	20250307	155900	78494602	914	914	914	914	0
297	20250307	155800	78494602	914	914	914	914	0
298	20250307	155700	78494602	914	914	914	914	0
299	20250307	155600	78494602	914	914	914	914	0
300	20250307	155500	78494602	914	914	914	914	0
301	20250307	155400	78494602	914	914	914	914	0
302	20250307	155300	78494602	914	914	914	914	2758
303	20250307	155200	78494602	914	914	914	914	0
304	20250307	155100	78494602	914	914	914	914	0
305	20250307	155000	78494602	914	914	914	914	0
306	20250307	154900	78494602	914	914	914	914	0
307	20250307	154800	78494602	914	914	914	914	0
308	20250307	154700	78494602	914	914	914	914	0
309	20250307	154600	78494602	914	914	914	914	0
310	20250307	154500	78494602	914	914	914	914	0
311	20250307	154400	78494602	914	914	914	914	0
312	20250307	154300	78494602	914	914	914	914	0
313	20250307	154200	78494602	914	914	914	914	0
314	20250307	154100	78494602	914	914	914	914	0
315	20250307	154000	78494602	914	914	914	914	0
316	20250307	153900	78494602	914	914	914	914	0
317	20250307	153800	78494602	914	914	914	914	0
318	20250307	153700	78494602	914	914	914	914	0
319	20250307	153600	78494602	914	914	914	914	0
320	20250307	153500	78494602	914	914	914	914	0
321	20250307	153400	78494602	914	914	914	914	0
322	20250307	153300	78494602	914	914	914	914	0
323	20250307	153200	78494602	914	914	914	914	0
324	20250307	153100	78494602	914	914	914	914	0
325	20250307	153000	78494602	914	914	914	914	2758
326	20250307	152900	75973790	890	890	890	890	0
327	20250307	152800	75973790	890	890	890	890	0
328	20250307	152700	75973790	890	890	890	890	0
329	20250307	152600	75973790	890	890	890	890	0
330	20250307	152500	75973790	890	890	890	890	0
331	20250307	152400	75973790	890	890	890	890	0
332	20250307	152300	75973790	890	890	890	890	0
333	20250307	152200	75973790	890	890	890	890	0
334	20250307	152100	75973790	890	890	890	890	0
335	20250307	152000	75973790	890	890	890	890	0
336	20250307	151900	75973790	890	890	890	890	1042
337	20250307	151800	75046410	894	890	894	890	709
338	20250307	151700	74413400	890	890	890	890	114
339	20250307	151600	74311940	890	890	890	890	1
340	20250307	151500	74311050	888	888	888	888	0
341	20250307	151400	74311050	888	888	888	888	0
342	20250307	151300	74311050	888	888	888	888	0
343	20250307	151200	74311050	888	888	888	888	0
344	20250307	151100	74311050	888	888	888	888	0
345	20250307	151000	74311050	888	888	888	888	177
346	20250307	150900	74153874	888	888	888	888	1
347	20250307	150800	74152986	885	885	885	885	1
348	20250307	150700	74152101	884	884	884	884	3
349	20250307	150600	74149449	889	889	889	889	0
350	20250307	150500	74149449	889	889	889	889	0
351	20250307	150400	74149449	889	889	889	889	0
352	20250307	150300	74149449	889	889	889	889	172
353	20250307	150200	73996541	888	888	888	888	0
354	20250307	150100	73996541	888	888	888	888	12
355	20250307	150000	73985885	895	895	895	895	0
356	20250307	145900	73985885	895	895	895	895	0
357	20250307	145800	73985885	895	895	895	895	0
358	20250307	145700	73985885	895	895	895	895	0
359	20250307	145600	73985885	895	895	895	895	0
360	20250307	145500	73985885	895	895	895	895	0
361	20250307	145400	73985885	895	895	895	895	0
362	20250307	145300	73985885	895	895	895	895	0
363	20250307	145200	73985885	895	895	895	895	0
364	20250307	145100	73985885	895	895	895	895	6
365	20250307	145000	73980515	895	895	895	895	205
366	20250307	144900	73797040	895	895	895	895	1
367	20250307	144800	73796145	888	888	888	888	0
368	20250307	144700	73796145	888	888	888	888	0
369	20250307	144600	73796145	888	888	888	888	0
370	20250307	144500	73796145	888	888	888	888	2360
371	20250307	144400	71700465	904	904	904	904	0
372	20250307	144300	71700465	904	904	904	904	0
373	20250307	144200	71700465	904	887	904	887	141
374	20250307	144100	71574396	875	892	892	875	4247
375	20250307	144000	67812226	892	892	892	892	0
376	20250307	143900	67812226	892	892	892	892	0
377	20250307	143800	67812226	892	890	892	890	491
378	20250307	143700	67375234	892	890	892	890	656
379	20250307	143600	66791374	890	890	890	890	11
380	20250307	143500	66781584	890	890	890	890	0
381	20250307	143400	66781584	890	890	890	890	10
382	20250307	143300	66772684	890	890	890	890	0
383	20250307	143200	66772684	890	890	890	890	345
384	20250307	143100	66465634	893	893	893	893	0
385	20250307	143000	66465634	893	893	893	893	0
386	20250307	142900	66465634	893	893	893	893	0
387	20250307	142800	66465634	893	893	893	893	0
388	20250307	142700	66465634	893	893	893	893	10
389	20250307	142600	66456704	893	893	893	893	1101
390	20250307	142500	65473511	893	895	895	893	1297
391	20250307	142400	64315288	893	893	893	893	0
392	20250307	142300	64315288	893	893	893	893	0
393	20250307	142200	64315288	893	894	894	893	218
394	20250307	142100	64120601	895	895	895	895	0
395	20250307	142000	64120601	895	900	900	895	20
396	20250307	141900	64102651	893	893	893	893	0
397	20250307	141800	64102651	893	893	893	893	0
398	20250307	141700	64102651	893	893	893	893	0
399	20250307	141600	64102651	893	893	893	893	0
400	20250307	141500	64102651	893	893	893	893	0
401	20250307	141400	64102651	893	893	893	893	0
402	20250307	141300	64102651	893	893	893	893	0
403	20250307	141200	64102651	893	893	893	893	264
404	20250307	141100	63866899	887	887	887	887	0
405	20250307	141000	63866899	887	900	900	872	2765
406	20250307	140900	61423210	900	900	901	900	6000
407	20250307	140800	56022879	900	901	901	900	2000
408	20250307	140700	54222758	906	907	907	901	2012
409	20250307	140600	52403613	912	912	912	912	0
410	20250307	140500	52403613	912	912	912	912	1
411	20250307	140400	52402701	912	912	912	912	0
412	20250307	140300	52402701	912	912	912	912	0
413	20250307	140200	52402701	912	912	912	912	0
414	20250307	140100	52402701	912	912	912	912	0
415	20250307	140000	52402701	912	912	912	912	0
416	20250307	135900	52402701	912	912	912	912	0
417	20250307	135800	52402701	912	912	912	912	0
418	20250307	135700	52402701	912	912	912	912	0
419	20250307	135600	52402701	912	912	912	912	0
420	20250307	135500	52402701	912	912	912	912	0
421	20250307	135400	52402701	912	912	912	912	0
422	20250307	135300	52402701	912	912	912	912	0
423	20250307	135200	52402701	912	912	912	912	0
424	20250307	135100	52402701	912	911	912	911	12
425	20250307	135000	52391768	911	911	911	911	0
426	20250307	134900	52391768	911	911	911	911	0
427	20250307	134800	52391768	911	911	911	911	0
428	20250307	134700	52391768	911	912	912	911	110
429	20250307	134600	52291503	912	912	912	912	0
430	20250307	134500	52291503	912	912	912	912	1
431	20250307	134400	52290591	914	914	914	914	0
432	20250307	134300	52290591	914	914	914	914	0
433	20250307	134200	52290591	914	914	914	914	0
434	20250307	134100	52290591	914	914	914	914	0
435	20250307	134000	52290591	914	914	914	914	0
436	20250307	133900	52290591	914	914	914	914	0
437	20250307	133800	52290591	914	914	914	914	0
438	20250307	133700	52290591	914	914	914	914	0
439	20250307	133600	52290591	914	914	914	914	0
440	20250307	133500	52290591	914	914	914	914	0
441	20250307	133400	52290591	914	914	914	914	0
442	20250307	133300	52290591	914	914	914	914	0
443	20250307	133200	52290591	914	914	914	914	0
444	20250307	133100	52290591	914	914	914	914	0
445	20250307	133000	52290591	914	914	914	914	0
446	20250307	132900	52290591	914	914	914	914	0
447	20250307	132800	52290591	914	914	914	914	0
448	20250307	132700	52290591	914	914	914	914	0
449	20250307	132600	52290591	914	914	914	914	0
450	20250307	132500	52290591	914	912	915	900	20730
451	20250307	132400	33587745	915	915	915	915	0
452	20250307	132300	33587745	915	915	915	915	0
453	20250307	132200	33587745	915	915	915	915	0
454	20250307	132100	33587745	915	915	915	915	0
455	20250307	132000	33587745	915	915	915	915	164
456	20250307	131900	33437685	915	915	915	915	0
457	20250307	131800	33437685	915	915	915	915	0
458	20250307	131700	33437685	915	915	915	915	0
459	20250307	131600	33437685	915	915	915	915	0
460	20250307	131500	33437685	915	915	915	915	0
461	20250307	131400	33437685	915	915	915	915	0
462	20250307	131300	33437685	915	915	915	915	0
463	20250307	131200	33437685	915	915	915	915	0
464	20250307	131100	33437685	915	915	915	915	0
465	20250307	131000	33437685	915	915	915	915	54
466	20250307	130900	33388275	916	916	916	916	0
467	20250307	130800	33388275	916	916	916	916	0
468	20250307	130700	33388275	916	916	916	916	0
469	20250307	130600	33388275	916	916	916	916	0
470	20250307	130500	33388275	916	916	916	916	0
471	20250307	130400	33388275	916	916	916	916	0
472	20250307	130300	33388275	916	916	916	916	0
473	20250307	130200	33388275	916	916	916	916	0
474	20250307	130100	33388275	916	916	916	916	0
475	20250307	130000	33388275	916	916	916	916	0
476	20250307	125900	33388275	916	916	916	916	0
477	20250307	125800	33388275	916	916	916	916	0
478	20250307	125700	33388275	916	916	916	916	0
479	20250307	125600	33388275	916	916	916	916	0
480	20250307	125500	33388275	916	916	916	916	0
481	20250307	125400	33388275	916	916	916	916	0
482	20250307	125300	33388275	916	916	916	916	0
483	20250307	125200	33388275	916	916	916	916	0
484	20250307	125100	33388275	916	916	916	916	0
485	20250307	125000	33388275	916	916	916	916	0
486	20250307	124900	33388275	916	916	916	916	0
487	20250307	124800	33388275	916	916	916	916	0
488	20250307	124700	33388275	916	916	916	916	0
489	20250307	124600	33388275	916	916	916	916	0
490	20250307	124500	33388275	916	916	916	916	0
491	20250307	124400	33388275	916	916	916	916	0
492	20250307	124300	33388275	916	910	916	910	303
493	20250307	124200	33112527	916	916	916	916	0
494	20250307	124100	33112527	916	916	916	916	0
495	20250307	124000	33112527	916	916	916	916	0
496	20250307	123900	33112527	916	916	916	916	0
497	20250307	123800	33112527	916	916	916	916	0
498	20250307	123700	33112527	916	911	916	911	5
499	20250307	123600	33107967	911	911	911	911	0
500	20250307	123500	33107967	911	911	911	911	0
501	20250307	123400	33107967	911	911	911	911	0
502	20250307	123300	33107967	911	911	911	911	0
503	20250307	123200	33107967	911	912	912	911	22
504	20250307	123100	33087905	913	914	914	913	4
505	20250307	123000	33084251	916	916	916	916	0
506	20250307	122900	33084251	916	916	916	916	0
507	20250307	122800	33084251	916	916	916	916	0
508	20250307	122700	33084251	916	916	916	916	0
509	20250307	122600	33084251	916	916	916	916	0
510	20250307	122500	33084251	916	916	916	916	0
511	20250307	122400	33084251	916	916	916	916	2
512	20250307	122300	33082419	915	915	915	915	0
513	20250307	122200	33082419	915	915	915	915	0
514	20250307	122100	33082419	915	915	915	915	0
515	20250307	122000	33082419	915	915	915	915	1
516	20250307	121900	33081504	916	916	916	916	1
517	20250307	121800	33080588	917	917	917	917	0
518	20250307	121700	33080588	917	917	917	917	650
519	20250307	121600	32484538	917	917	917	917	0
520	20250307	121500	32484538	917	917	917	917	6
521	20250307	121400	32479036	919	919	919	919	0
522	20250307	121300	32479036	919	919	919	919	0
523	20250307	121200	32479036	919	919	919	919	0
524	20250307	121100	32479036	919	915	919	915	25
525	20250307	121000	32456150	915	915	915	915	75
526	20250307	120900	32387525	915	915	915	915	3
527	20250307	120800	32384780	913	911	913	911	2007
528	20250307	120700	30555241	911	911	911	911	0
529	20250307	120600	30555241	911	911	911	911	19
530	20250307	120500	30537932	911	910	911	910	311
531	20250307	120400	30254911	911	911	911	911	0
532	20250307	120300	30254911	911	911	911	911	0
533	20250307	120200	30254911	911	911	911	911	15
534	20250307	120100	30241246	911	911	911	911	21
535	20250307	120000	30222115	911	911	911	911	0
536	20250307	115900	30222115	911	911	911	911	0
537	20250307	115800	30222115	911	911	911	911	3
538	20250307	115700	30219382	911	911	911	911	50
539	20250307	115600	30173832	911	911	911	911	0
540	20250307	115500	30173832	911	911	911	911	0
541	20250307	115400	30173832	911	911	911	911	0
542	20250307	115300	30173832	911	911	911	911	0
543	20250307	115200	30173832	911	911	911	911	5
544	20250307	115100	30169277	911	911	911	911	0
545	20250307	115000	30169277	911	911	911	911	0
546	20250307	114900	30169277	911	911	911	911	0
547	20250307	114800	30169277	911	911	911	911	0
548	20250307	114700	30169277	911	911	911	911	0
549	20250307	114600	30169277	911	911	911	911	6
550	20250307	114500	30163811	911	911	911	911	0
551	20250307	114400	30163811	911	911	911	911	0
552	20250307	114300	30163811	911	911	911	911	0
553	20250307	114200	30163811	911	911	911	911	0
554	20250307	114100	30163811	911	911	911	911	0
555	20250307	114000	30163811	911	911	911	911	0
556	20250307	113900	30163811	911	911	911	911	0
557	20250307	113800	30163811	911	911	911	911	0
558	20250307	113700	30163811	911	911	911	911	0
559	20250307	113600	30163811	911	911	911	911	0
560	20250307	113500	30163811	911	911	911	911	0
561	20250307	113400	30163811	911	911	911	911	0
562	20250307	113300	30163811	911	911	911	911	0
563	20250307	113200	30163811	911	910	911	910	290
564	20250307	113100	29899851	910	910	910	910	10
565	20250307	113000	29890751	911	911	911	911	0
566	20250307	112900	29890751	911	911	911	911	0
567	20250307	112800	29890751	911	911	911	911	0
568	20250307	112700	29890751	911	911	911	911	0
569	20250307	112600	29890751	911	911	911	911	0
570	20250307	112500	29890751	911	911	911	911	0
571	20250307	112400	29890751	911	911	911	911	8
572	20250307	112300	29883463	911	911	911	911	3
573	20250307	112200	29880730	908	908	908	908	0
574	20250307	112100	29880730	908	908	908	908	0
575	20250307	112000	29880730	908	910	910	908	1100
576	20250307	111900	28881326	911	911	911	911	0
577	20250307	111800	28881326	911	911	911	911	0
578	20250307	111700	28881326	911	911	911	911	0
579	20250307	111600	28881326	911	911	911	911	0
580	20250307	111500	28881326	911	911	911	911	2
581	20250307	111400	28879504	910	910	910	910	73
582	20250307	111300	28813074	910	910	910	910	18
583	20250307	111200	28796694	911	911	911	911	0
584	20250307	111100	28796694	911	911	911	911	0
585	20250307	111000	28796694	911	911	911	911	0
586	20250307	110900	28796694	911	910	911	910	15
587	20250307	110800	28783037	910	910	910	910	0
588	20250307	110700	28783037	910	910	910	910	0
589	20250307	110600	28783037	910	910	910	910	305
590	20250307	110500	28505487	910	910	910	910	0
591	20250307	110400	28505487	910	910	910	910	0
592	20250307	110300	28505487	910	910	910	910	0
593	20250307	110200	28505487	910	910	910	910	0
594	20250307	110100	28505487	910	910	910	910	24
595	20250307	110000	28483647	911	911	911	911	0
596	20250307	105900	28483647	911	911	911	911	0
597	20250307	105800	28483647	911	911	911	911	0
598	20250307	105700	28483647	911	911	911	911	0
599	20250307	105600	28483647	911	911	911	911	0
600	20250307	105500	28483647	911	911	911	911	0
601	20250307	105400	28483647	911	911	911	911	0
602	20250307	105300	28483647	911	911	911	911	0
603	20250307	105200	28483647	911	911	911	911	0
604	20250307	105100	28483647	911	911	911	911	0
605	20250307	105000	28483647	911	911	911	911	0
606	20250307	104900	28483647	911	911	911	911	0
607	20250307	104800	28483647	911	911	911	911	0
608	20250307	104700	28483647	911	911	911	911	0
609	20250307	104600	28483647	911	911	911	911	0
610	20250307	104500	28483647	911	911	911	911	0
611	20250307	104400	28483647	911	911	911	911	0
612	20250307	104300	28483647	911	911	911	911	0
613	20250307	104200	28483647	911	911	911	911	0
614	20250307	104100	28483647	911	911	911	911	0
615	20250307	104000	28483647	911	911	911	911	0
616	20250307	103900	28483647	911	911	911	911	0
617	20250307	103800	28483647	911	911	911	911	0
618	20250307	103700	28483647	911	911	911	911	0
619	20250307	103600	28483647	911	911	911	911	0
620	20250307	103500	28483647	911	911	911	911	0
621	20250307	103400	28483647	911	911	911	911	0
622	20250307	103300	28483647	911	911	911	911	0
623	20250307	103200	28483647	911	911	911	911	10
624	20250307	103100	28474537	911	911	911	911	1
625	20250307	103000	28473626	910	910	910	910	0
626	20250307	102900	28473626	910	911	911	910	18
627	20250307	102800	28457238	911	911	911	911	70
628	20250307	102700	28393468	911	911	911	911	0
629	20250307	102600	28393468	911	911	911	911	0
630	20250307	102500	28393468	911	911	911	911	0
631	20250307	102400	28393468	911	911	911	911	0
632	20250307	102300	28393468	911	911	911	911	6
633	20250307	102200	28388002	911	911	911	911	0
634	20250307	102100	28388002	911	911	911	911	0
635	20250307	102000	28388002	911	911	911	911	0
636	20250307	101900	28388002	911	911	911	911	0
637	20250307	101800	28388002	911	911	911	911	0
638	20250307	101700	28388002	911	911	911	911	0
639	20250307	101600	28388002	911	911	911	911	0
640	20250307	101500	28388002	911	911	911	911	0
641	20250307	101400	28388002	911	911	911	911	0
642	20250307	101300	28388002	911	911	911	911	0
643	20250307	101200	28388002	911	911	911	911	0
644	20250307	101100	28388002	911	911	911	911	22
645	20250307	101000	28367960	910	910	910	910	0
646	20250307	100900	28367960	910	910	910	910	1
647	20250307	100800	28367050	913	913	913	913	0
648	20250307	100700	28367050	913	913	913	913	2
649	20250307	100600	28365224	911	914	914	911	6
650	20250307	100500	28359748	915	915	915	915	1
651	20250307	100400	28358833	911	911	911	910	3
652	20250307	100300	28356101	912	914	914	912	3
653	20250307	100200	28353362	915	915	915	915	1
654	20250307	100100	28352447	908	908	908	908	0
655	20250307	100000	28352447	908	908	908	908	2
656	20250307	095900	28350631	908	912	912	908	3500
657	20250307	095800	25170607	913	915	915	913	3
658	20250307	095700	25167865	911	911	911	911	1
659	20250307	095600	25166954	912	912	912	912	0
660	20250307	095500	25166954	912	916	916	910	2016
661	20250307	095400	23331782	917	917	917	917	0
662	20250307	095300	23331782	917	917	917	917	0
663	20250307	095200	23331782	917	916	917	911	46
664	20250307	095100	23289849	918	918	918	918	0
665	20250307	095000	23289849	918	918	918	918	0
666	20250307	094900	23289849	918	917	918	917	2
667	20250307	094800	23288014	919	920	920	908	21660
668	20250307	094700	3563416	921	918	921	918	415
669	20250307	094600	3181861	918	918	918	918	1
670	20250307	094500	3180943	919	919	919	919	21
671	20250307	094400	3161644	913	918	918	913	243
672	20250307	094300	2939770	919	919	919	919	0
673	20250307	094200	2939770	919	919	919	919	18
674	20250307	094100	2923228	920	920	920	920	0
675	20250307	094000	2923228	920	920	920	920	0
676	20250307	093900	2923228	920	920	920	920	0
677	20250307	093800	2923228	920	920	920	920	0
678	20250307	093700	2923228	920	920	920	920	0
679	20250307	093600	2923228	920	920	920	920	0
680	20250307	093500	2923228	920	920	920	920	0
681	20250307	093400	2923228	920	920	920	920	0
682	20250307	093300	2923228	920	920	920	920	7
683	20250307	093200	2916788	920	920	920	920	0
684	20250307	093100	2916788	920	920	920	920	0
685	20250307	093000	2916788	920	920	920	920	0
686	20250307	092900	2916788	920	920	920	920	0
687	20250307	092800	2916788	920	919	920	912	302
688	20250307	092700	2641271	919	918	919	918	102
689	20250307	092600	2547606	919	919	919	919	0
690	20250307	092500	2547606	919	919	919	919	0
691	20250307	092400	2547606	919	919	919	919	2
692	20250307	092300	2545768	920	920	920	920	0
693	20250307	092200	2545768	920	920	920	920	3
694	20250307	092100	2543008	910	910	910	910	0
695	20250307	092000	2543008	910	917	917	910	1150
696	20250307	091900	1496325	919	921	921	918	4
697	20250307	091800	1492646	917	921	921	917	5
698	20250307	091700	1488045	921	921	921	921	0
699	20250307	091600	1488045	921	921	921	915	10
700	20250307	091500	1478871	916	920	920	916	1005
701	20250307	091400	554291	921	921	921	921	0
702	20250307	091300	554291	921	921	921	921	0
703	20250307	091200	554291	921	917	921	917	12
704	20250307	091100	543271	917	917	917	917	0
705	20250307	091000	543271	917	916	917	916	2
706	20250307	090900	541438	917	917	917	917	0
707	20250307	090800	541438	917	917	917	917	0
708	20250307	090700	541438	917	919	919	917	2
709	20250307	090600	539602	922	922	922	922	0
710	20250307	090500	539602	922	922	922	922	50
711	20250307	090400	493502	922	922	922	922	1
712	20250307	090300	492580	911	911	911	911	500
713	20250307	090200	37080	927	927	927	927	0
714	20250307	090100	37080	927	927	927	927	0
715	20250307	090000	37080	927	927	927	927	40