KissMeData/031860/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191600	143077841	936	936	936	936	255
3	20250307	191500	143077841	936	936	936	936	0
4	20250307	191400	143077841	936	936	936	936	0
5	20250307	191300	143077841	936	936	936	936	0
6	20250307	191200	143077841	936	936	936	936	0
7	20250307	191100	143077841	936	936	936	936	0
8	20250307	191000	143077841	936	936	936	936	0
9	20250307	190900	143077841	936	936	936	936	0
10	20250307	190800	143077841	936	936	936	936	0
11	20250307	190700	143077841	936	936	936	936	0
12	20250307	190600	143077841	936	936	936	936	0
13	20250307	190500	143077841	936	936	936	936	0
14	20250307	190400	143077841	936	936	936	936	0
15	20250307	190300	143077841	936	936	936	936	0
16	20250307	190200	143077841	936	936	936	936	0
17	20250307	190100	143077841	936	936	936	936	0
18	20250307	190000	143077841	936	936	936	936	0
19	20250307	185900	143077841	936	936	936	936	0
20	20250307	185800	143077841	936	936	936	936	0
21	20250307	185700	143077841	936	936	936	936	0
22	20250307	185600	143077841	936	936	936	936	0
23	20250307	185500	143077841	936	936	936	936	0
24	20250307	185400	143077841	936	936	936	936	0
25	20250307	185300	143077841	936	936	936	936	0
26	20250307	185200	143077841	936	936	936	936	0
27	20250307	185100	143077841	936	936	936	936	0
28	20250307	185000	143077841	936	936	936	936	0
29	20250307	184900	143077841	936	936	936	936	0
30	20250307	184800	143077841	936	936	936	936	0
31	20250307	184700	143077841	936	936	936	936	0
32	20250307	184600	143077841	936	936	936	936	255
33	20250307	184500	143077841	936	936	936	936	0
34	20250307	184400	143077841	936	936	936	936	0
35	20250307	184300	143077841	936	936	936	936	0
36	20250307	184200	143077841	936	936	936	936	0
37	20250307	184100	143077841	936	936	936	936	0
38	20250307	184000	143077841	936	936	936	936	0
39	20250307	183900	143077841	936	936	936	936	0
40	20250307	183800	143077841	936	936	936	936	0
41	20250307	183700	143077841	936	936	936	936	0
42	20250307	183600	143077841	936	936	936	936	0
43	20250307	183500	143077841	936	936	936	936	0
44	20250307	183400	143077841	936	936	936	936	0
45	20250307	183300	143077841	936	936	936	936	0
46	20250307	183200	143077841	936	936	936	936	0
47	20250307	183100	143077841	936	936	936	936	0
48	20250307	183000	143077841	936	936	936	936	0
49	20250307	182900	143077841	936	936	936	936	0
50	20250307	182800	143077841	936	936	936	936	0
51	20250307	182700	143077841	936	936	936	936	0
52	20250307	182600	143077841	936	936	936	936	0
53	20250307	182500	143077841	936	936	936	936	0
54	20250307	182400	143077841	936	936	936	936	0
55	20250307	182300	143077841	936	936	936	936	0
56	20250307	182200	143077841	936	936	936	936	0
57	20250307	182100	143077841	936	936	936	936	0
58	20250307	182000	143077841	936	936	936	936	0
59	20250307	181900	143077841	936	936	936	936	0
60	20250307	181800	143077841	936	936	936	936	0
61	20250307	181700	143077841	936	936	936	936	0
62	20250307	181600	143077841	936	936	936	936	255
63	20250307	181500	143077841	936	936	936	936	0
64	20250307	181400	143077841	936	936	936	936	0
65	20250307	181300	143077841	936	936	936	936	0
66	20250307	181200	143077841	936	936	936	936	0
67	20250307	181100	143077841	936	936	936	936	0
68	20250307	181000	143077841	936	936	936	936	0
69	20250307	180900	143077841	936	936	936	936	0
70	20250307	180800	143077841	936	936	936	936	0
71	20250307	180700	143077841	936	936	936	936	0
72	20250307	180600	143077841	936	936	936	936	0
73	20250307	180500	143077841	936	936	936	936	0
74	20250307	180400	143077841	936	936	936	936	0
75	20250307	180300	143077841	936	936	936	936	0
76	20250307	180200	143077841	936	936	936	936	0
77	20250307	180100	143077841	936	936	936	936	0
78	20250307	180000	143077841	936	936	936	936	0
79	20250307	175900	143077841	936	936	936	936	0
80	20250307	175800	143077841	936	936	936	936	0
81	20250307	175700	143077841	936	936	936	936	0
82	20250307	175600	143077841	936	936	936	936	0
83	20250307	175500	143077841	936	936	936	936	0
84	20250307	175400	143077841	936	936	936	936	0
85	20250307	175300	143077841	936	936	936	936	0
86	20250307	175200	143077841	936	936	936	936	0
87	20250307	175100	143077841	936	936	936	936	0
88	20250307	175000	143077841	936	936	936	936	0
89	20250307	174900	143077841	936	936	936	936	0
90	20250307	174800	143077841	936	936	936	936	0
91	20250307	174700	143077841	936	936	936	936	0
92	20250307	174600	143077841	936	936	936	936	255
93	20250307	174500	143077841	936	936	936	936	0
94	20250307	174400	143077841	936	936	936	936	0
95	20250307	174300	143077841	936	936	936	936	0
96	20250307	174200	143077841	936	936	936	936	0
97	20250307	174100	143077841	936	936	936	936	0
98	20250307	174000	143077841	936	936	936	936	0
99	20250307	173900	143077841	936	936	936	936	0
100	20250307	173800	143077841	936	936	936	936	0
101	20250307	173700	143077841	936	936	936	936	0
102	20250307	173600	143077841	936	936	936	936	0
103	20250307	173500	143077841	936	936	936	936	0
104	20250307	173400	143077841	936	936	936	936	0
105	20250307	173300	143077841	936	936	936	936	0
106	20250307	173200	143077841	936	936	936	936	0
107	20250307	173100	143077841	936	936	936	936	0
108	20250307	173000	143077841	936	936	936	936	0
109	20250307	172900	143077841	936	936	936	936	0
110	20250307	172800	143077841	936	936	936	936	0
111	20250307	172700	143077841	936	936	936	936	0
112	20250307	172600	143077841	936	936	936	936	0
113	20250307	172500	143077841	936	936	936	936	0
114	20250307	172400	143077841	936	936	936	936	0
115	20250307	172300	143077841	936	936	936	936	0
116	20250307	172200	143077841	936	936	936	936	0
117	20250307	172100	143077841	936	936	936	936	0
118	20250307	172000	143077841	936	936	936	936	0
119	20250307	171900	143077841	936	936	936	936	0
120	20250307	171800	143077841	936	936	936	936	0
121	20250307	171700	143077841	936	936	936	936	0
122	20250307	171600	143077841	936	936	936	936	255
123	20250307	171500	143077841	936	936	936	936	0
124	20250307	171400	143077841	936	936	936	936	0
125	20250307	171300	143077841	936	936	936	936	0
126	20250307	171200	143077841	936	936	936	936	0
127	20250307	171100	143077841	936	936	936	936	0
128	20250307	171000	143077841	936	936	936	936	0
129	20250307	170900	143077841	936	936	936	936	0
130	20250307	170800	143077841	936	936	936	936	0
131	20250307	170700	143077841	936	936	936	936	0
132	20250307	170600	143077841	936	936	936	936	0
133	20250307	170500	143077841	936	936	936	936	0
134	20250307	170400	143077841	936	936	936	936	0
135	20250307	170300	143077841	936	936	936	936	0
136	20250307	170200	143077841	936	936	936	936	0
137	20250307	170100	143077841	936	936	936	936	0
138	20250307	170000	143077841	936	936	936	936	0
139	20250307	165900	143077841	936	936	936	936	0
140	20250307	165800	143077841	936	936	936	936	0
141	20250307	165700	143077841	936	936	936	936	0
142	20250307	165600	143077841	936	936	936	936	0
143	20250307	165500	143077841	936	936	936	936	0
144	20250307	165400	143077841	936	936	936	936	0
145	20250307	165300	143077841	936	936	936	936	0
146	20250307	165200	143077841	936	936	936	936	0
147	20250307	165100	143077841	936	936	936	936	0
148	20250307	165000	143077841	936	936	936	936	0
149	20250307	164900	143077841	936	936	936	936	0
150	20250307	164800	143077841	936	936	936	936	0
151	20250307	164700	143077841	936	936	936	936	0
152	20250307	164600	143077841	936	936	936	936	255
153	20250307	164500	143077841	936	936	936	936	0
154	20250307	164400	143077841	936	936	936	936	0
155	20250307	164300	143077841	936	936	936	936	0
156	20250307	164200	143077841	936	936	936	936	0
157	20250307	164100	143077841	936	936	936	936	0
158	20250307	164000	143077841	936	936	936	936	0
159	20250307	163900	143077841	936	936	936	936	0
160	20250307	163800	143077841	936	936	936	936	0
161	20250307	163700	143077841	936	936	936	936	0
162	20250307	163600	143077841	936	936	936	936	0
163	20250307	163500	143077841	936	936	936	936	0
164	20250307	163400	143077841	936	936	936	936	0
165	20250307	163300	143077841	936	936	936	936	0
166	20250307	163200	143077841	936	936	936	936	0
167	20250307	163100	143077841	936	936	936	936	0
168	20250307	163000	143077841	936	936	936	936	0
169	20250307	162900	143077841	936	936	936	936	0
170	20250307	162800	143077841	936	936	936	936	0
171	20250307	162700	143077841	936	936	936	936	0
172	20250307	162600	143077841	936	936	936	936	0
173	20250307	162500	143077841	936	936	936	936	0
174	20250307	162400	143077841	936	936	936	936	0
175	20250307	162300	143077841	936	936	936	936	0
176	20250307	162200	143077841	936	936	936	936	0
177	20250307	162100	143077841	936	936	936	936	0
178	20250307	162000	143077841	936	936	936	936	0
179	20250307	161900	143077841	936	936	936	936	0
180	20250307	161800	143077841	936	936	936	936	0
181	20250307	161700	143077841	936	936	936	936	0
182	20250307	161600	143077841	936	936	936	936	255
183	20250307	161500	143077841	936	936	936	936	0
184	20250307	161400	143077841	936	936	936	936	0
185	20250307	161300	143077841	936	936	936	936	0
186	20250307	161200	143077841	936	936	936	936	0
187	20250307	161100	143077841	936	936	936	936	0
188	20250307	161000	143077841	936	936	936	936	0
189	20250307	160900	143077841	936	936	936	936	0
190	20250307	160800	143077841	936	936	936	936	0
191	20250307	160700	143077841	936	936	936	936	0
192	20250307	160600	143077841	936	936	936	936	0
193	20250307	160500	143077841	936	936	936	936	0
194	20250307	160400	143077841	936	936	936	936	0
195	20250307	160300	143077841	936	936	936	936	0
196	20250307	160200	143077841	936	936	936	936	0
197	20250307	160100	143077841	936	936	936	936	0
198	20250307	160000	143077841	936	936	936	936	0
199	20250307	155900	143077841	936	936	936	936	0
200	20250307	155800	143077841	936	936	936	936	0
201	20250307	155700	143077841	936	936	936	936	0
202	20250307	155600	143077841	936	936	936	936	0
203	20250307	155500	143077841	936	936	936	936	0
204	20250307	155400	143077841	936	936	936	936	0
205	20250307	155300	143077841	936	936	936	936	0
206	20250307	155200	143077841	936	936	936	936	0
207	20250307	155100	143077841	936	936	936	936	0
208	20250307	155000	143077841	936	936	936	936	0
209	20250307	154900	143077841	936	936	936	936	0
210	20250307	154800	143077841	936	936	936	936	0
211	20250307	154700	143077841	936	936	936	936	0
212	20250307	154600	143077841	936	936	936	936	255
213	20250307	154500	143077841	936	936	936	936	0
214	20250307	154400	143077841	936	936	936	936	0
215	20250307	154300	143077841	936	936	936	936	0
216	20250307	154200	143077841	936	936	936	936	0
217	20250307	154100	143077841	936	936	936	936	0
218	20250307	154000	143077841	936	936	936	936	0
219	20250307	153900	143077841	936	936	936	936	0
220	20250307	153800	143077841	936	936	936	936	0
221	20250307	153700	143077841	936	936	936	936	0
222	20250307	153600	143077841	936	936	936	936	0
223	20250307	153500	143077841	936	936	936	936	0
224	20250307	153400	143077841	936	936	936	936	0
225	20250307	153300	143077841	936	936	936	936	0
226	20250307	153200	143077841	936	936	936	936	0
227	20250307	153100	143077841	936	936	936	936	0
228	20250307	153000	143077841	936	936	936	936	255
229	20250307	152900	142839161	933	933	933	933	0
230	20250307	152800	142839161	933	933	933	933	0
231	20250307	152700	142839161	933	933	933	933	0
232	20250307	152600	142839161	933	933	933	933	0
233	20250307	152500	142839161	933	933	933	933	0
234	20250307	152400	142839161	933	933	933	933	0
235	20250307	152300	142839161	933	933	933	933	0
236	20250307	152200	142839161	933	933	933	933	0
237	20250307	152100	142839161	933	933	933	933	0
238	20250307	152000	142839161	933	933	933	933	0
239	20250307	151900	142839161	933	933	933	933	0
240	20250307	151800	142839161	933	933	933	933	10
241	20250307	151700	142829831	934	934	934	934	0
242	20250307	151600	142829831	934	934	934	934	0
243	20250307	151500	142829831	934	935	935	934	82
244	20250307	151400	142753210	930	930	930	930	264
245	20250307	151300	142507690	930	931	931	930	1100
246	20250307	151200	141484609	937	936	937	936	3114
247	20250307	151100	138569791	933	930	933	930	4406
248	20250307	151000	134460118	930	930	930	930	0
249	20250307	150900	134460118	930	930	930	930	0
250	20250307	150800	134460118	930	925	930	925	18749
251	20250307	150700	117094652	925	925	925	925	0
252	20250307	150600	117094652	925	925	925	925	873
253	20250307	150500	116287127	925	921	926	921	1269
254	20250307	150400	115115622	923	923	923	923	0
255	20250307	150300	115115622	923	923	923	923	0
256	20250307	150200	115115622	923	923	923	923	0
257	20250307	150100	115115622	923	923	923	923	0
258	20250307	150000	115115622	923	923	923	923	0
259	20250307	145900	115115622	923	923	923	923	0
260	20250307	145800	115115622	923	923	923	923	0
261	20250307	145700	115115622	923	923	923	923	0
262	20250307	145600	115115622	923	910	923	908	1177
263	20250307	145500	114044707	910	910	910	910	500
264	20250307	145400	113589707	925	925	925	925	0
265	20250307	145300	113589707	925	925	925	925	1
266	20250307	145200	113588782	909	909	909	909	0
267	20250307	145100	113588782	909	923	923	909	3793
268	20250307	145000	110091657	924	923	924	923	2
269	20250307	144900	110089810	925	925	925	925	0
270	20250307	144800	110089810	925	925	925	925	288
271	20250307	144700	109823410	925	925	925	925	1
272	20250307	144600	109822485	925	925	925	925	1087
273	20250307	144500	108817010	926	926	926	926	0
274	20250307	144400	108817010	926	926	926	926	0
275	20250307	144300	108817010	926	926	926	926	0
276	20250307	144200	108817010	926	924	926	924	1571
277	20250307	144100	107363837	925	925	925	925	0
278	20250307	144000	107363837	925	925	925	925	0
279	20250307	143900	107363837	925	925	925	925	0
280	20250307	143800	107363837	925	925	925	925	0
281	20250307	143700	107363837	925	925	925	925	50
282	20250307	143600	107317587	925	925	925	925	0
283	20250307	143500	107317587	925	925	925	925	0
284	20250307	143400	107317587	925	925	925	925	0
285	20250307	143300	107317587	925	925	925	925	0
286	20250307	143200	107317587	925	923	925	923	3
287	20250307	143100	107314814	924	924	924	924	122
288	20250307	143000	107202086	925	924	925	924	253
289	20250307	142900	106968161	924	924	924	924	0
290	20250307	142800	106968161	924	924	925	924	52
291	20250307	142700	106920063	925	925	925	925	50
292	20250307	142600	106873813	925	925	925	925	0
293	20250307	142500	106873813	925	925	925	925	0
294	20250307	142400	106873813	925	925	925	925	5
295	20250307	142300	106869188	925	925	925	925	0
296	20250307	142200	106869188	925	925	925	925	0
297	20250307	142100	106869188	925	925	925	925	1036
298	20250307	142000	105910888	925	923	925	923	10
299	20250307	141900	105901648	922	922	922	922	0
300	20250307	141800	105901648	922	922	922	922	0
301	20250307	141700	105901648	922	922	922	922	10
302	20250307	141600	105892428	922	922	922	922	0
303	20250307	141500	105892428	922	924	925	922	2246
304	20250307	141400	103816971	925	925	925	925	1009
305	20250307	141300	102883646	925	925	925	925	254
306	20250307	141200	102648696	921	921	921	921	0
307	20250307	141100	102648696	921	921	921	921	0
308	20250307	141000	102648696	921	921	921	921	1
309	20250307	140900	102647775	925	925	925	925	0
310	20250307	140800	102647775	925	925	925	925	11
311	20250307	140700	102637600	926	921	926	921	537
312	20250307	140600	102140343	926	922	926	921	3877
313	20250307	140500	98554134	921	919	921	919	4291
314	20250307	140400	94602806	919	919	919	919	98
315	20250307	140300	94512744	920	917	920	917	4148
316	20250307	140200	90703557	917	917	917	917	8
317	20250307	140100	90696221	918	918	918	918	0
318	20250307	140000	90696221	918	918	918	918	0
319	20250307	135900	90696221	918	918	918	918	0
320	20250307	135800	90696221	918	918	918	918	0
321	20250307	135700	90696221	918	911	918	910	14183
322	20250307	135600	77741713	912	912	912	912	2560
323	20250307	135500	75406993	911	911	911	911	0
324	20250307	135400	75406993	911	911	911	911	100
325	20250307	135300	75315893	911	911	911	911	211
326	20250307	135200	75123672	911	911	911	911	0
327	20250307	135100	75123672	911	911	911	911	0
328	20250307	135000	75123672	911	911	911	911	631
329	20250307	134900	74548831	912	912	912	912	0
330	20250307	134800	74548831	912	912	912	912	0
331	20250307	134700	74548831	912	909	912	909	1096
332	20250307	134600	73550265	909	909	909	909	0
333	20250307	134500	73550265	909	909	909	909	0
334	20250307	134400	73550265	909	909	909	909	0
335	20250307	134300	73550265	909	909	909	909	0
336	20250307	134200	73550265	909	909	909	909	1
337	20250307	134100	73549356	908	908	908	908	189
338	20250307	134000	73377744	908	908	908	908	110
339	20250307	133900	73277864	908	908	908	908	101
340	20250307	133800	73186156	898	898	898	898	0
341	20250307	133700	73186156	898	898	898	898	0
342	20250307	133600	73186156	898	898	898	898	0
343	20250307	133500	73186156	898	898	898	898	0
344	20250307	133400	73186156	898	898	898	898	0
345	20250307	133300	73186156	898	898	898	898	0
346	20250307	133200	73186156	898	898	898	898	0
347	20250307	133100	73186156	898	898	898	898	0
348	20250307	133000	73186156	898	898	898	898	0
349	20250307	132900	73186156	898	898	898	898	0
350	20250307	132800	73186156	898	898	898	898	0
351	20250307	132700	73186156	898	898	898	898	0
352	20250307	132600	73186156	898	898	898	898	0
353	20250307	132500	73186156	898	898	898	898	0
354	20250307	132400	73186156	898	898	898	898	0
355	20250307	132300	73186156	898	898	898	898	0
356	20250307	132200	73186156	898	898	898	898	0
357	20250307	132100	73186156	898	898	898	898	0
358	20250307	132000	73186156	898	899	899	898	286
359	20250307	131900	72929303	900	900	900	900	22
360	20250307	131800	72909503	908	908	908	908	0
361	20250307	131700	72909503	908	908	908	908	0
362	20250307	131600	72909503	908	908	908	908	0
363	20250307	131500	72909503	908	908	908	908	0
364	20250307	131400	72909503	908	908	908	908	0
365	20250307	131300	72909503	908	908	908	908	0
366	20250307	131200	72909503	908	908	908	908	0
367	20250307	131100	72909503	908	908	908	908	0
368	20250307	131000	72909503	908	908	908	908	0
369	20250307	130900	72909503	908	908	908	908	0
370	20250307	130800	72909503	908	908	908	908	0
371	20250307	130700	72909503	908	908	908	908	0
372	20250307	130600	72909503	908	908	908	908	0
373	20250307	130500	72909503	908	908	908	908	0
374	20250307	130400	72909503	908	908	908	908	1
375	20250307	130300	72908595	896	896	896	896	0
376	20250307	130200	72908595	896	902	902	896	723
377	20250307	130100	72259513	908	908	908	908	0
378	20250307	130000	72259513	908	908	908	908	0
379	20250307	125900	72259513	908	908	908	908	500
380	20250307	125800	71805513	906	906	906	906	1000
381	20250307	125700	70899513	906	906	906	906	0
382	20250307	125600	70899513	906	906	906	906	0
383	20250307	125500	70899513	906	906	906	906	0
384	20250307	125400	70899513	906	906	906	906	0
385	20250307	125300	70899513	906	906	906	906	0
386	20250307	125200	70899513	906	906	906	906	0
387	20250307	125100	70899513	906	906	906	906	0
388	20250307	125000	70899513	906	906	906	906	0
389	20250307	124900	70899513	906	906	906	906	0
390	20250307	124800	70899513	906	906	906	906	0
391	20250307	124700	70899513	906	906	906	906	0
392	20250307	124600	70899513	906	906	906	906	1
393	20250307	124500	70898607	900	900	900	900	0
394	20250307	124400	70898607	900	900	900	900	2
395	20250307	124300	70896807	906	906	906	906	0
396	20250307	124200	70896807	906	906	906	906	0
397	20250307	124100	70896807	906	906	906	906	0
398	20250307	124000	70896807	906	906	906	906	0
399	20250307	123900	70896807	906	906	906	906	0
400	20250307	123800	70896807	906	906	906	906	0
401	20250307	123700	70896807	906	906	906	906	0
402	20250307	123600	70896807	906	906	906	906	0
403	20250307	123500	70896807	906	906	906	906	0
404	20250307	123400	70896807	906	906	906	906	1
405	20250307	123300	70895901	900	900	900	900	741
406	20250307	123200	70229001	904	904	904	904	0
407	20250307	123100	70229001	904	904	904	904	0
408	20250307	123000	70229001	904	904	904	904	1
409	20250307	122900	70228097	904	904	904	904	0
410	20250307	122800	70228097	904	904	904	904	1
411	20250307	122700	70227193	908	908	908	908	0
412	20250307	122600	70227193	908	908	908	908	0
413	20250307	122500	70227193	908	908	908	908	0
414	20250307	122400	70227193	908	908	908	908	0
415	20250307	122300	70227193	908	908	908	908	0
416	20250307	122200	70227193	908	908	908	908	0
417	20250307	122100	70227193	908	908	908	908	1
418	20250307	122000	70226285	906	906	906	906	0
419	20250307	121900	70226285	906	906	906	906	100
420	20250307	121800	70135685	906	906	906	906	0
421	20250307	121700	70135685	906	906	906	906	1
422	20250307	121600	70134779	901	901	901	901	1
423	20250307	121500	70133878	900	900	900	900	0
424	20250307	121400	70133878	900	900	900	900	0
425	20250307	121300	70133878	900	900	900	900	0
426	20250307	121200	70133878	900	900	900	900	0
427	20250307	121100	70133878	900	900	900	900	72
428	20250307	121000	70069078	916	916	916	916	0
429	20250307	120900	70069078	916	916	916	916	0
430	20250307	120800	70069078	916	916	916	916	0
431	20250307	120700	70069078	916	916	916	916	0
432	20250307	120600	70069078	916	916	916	916	0
433	20250307	120500	70069078	916	916	916	916	0
434	20250307	120400	70069078	916	916	916	916	0
435	20250307	120300	70069078	916	916	916	916	0
436	20250307	120200	70069078	916	916	916	916	0
437	20250307	120100	70069078	916	916	916	916	0
438	20250307	120000	70069078	916	916	916	916	0
439	20250307	115900	70069078	916	916	916	916	0
440	20250307	115800	70069078	916	916	916	916	0
441	20250307	115700	70069078	916	916	916	916	0
442	20250307	115600	70069078	916	916	916	916	0
443	20250307	115500	70069078	916	916	916	916	0
444	20250307	115400	70069078	916	916	916	916	0
445	20250307	115300	70069078	916	916	916	916	0
446	20250307	115200	70069078	916	916	916	916	0
447	20250307	115100	70069078	916	902	916	902	3
448	20250307	115000	70066345	917	917	917	917	0
449	20250307	114900	70066345	917	917	917	917	0
450	20250307	114800	70066345	917	917	917	917	0
451	20250307	114700	70066345	917	912	917	912	88
452	20250307	114600	69985810	901	901	901	901	0
453	20250307	114500	69985810	901	901	901	901	0
454	20250307	114400	69985810	901	901	901	901	0
455	20250307	114300	69985810	901	901	901	901	0
456	20250307	114200	69985810	901	901	901	901	0
457	20250307	114100	69985810	901	901	901	901	0
458	20250307	114000	69985810	901	901	901	901	0
459	20250307	113900	69985810	901	901	901	901	0
460	20250307	113800	69985810	901	901	901	901	0
461	20250307	113700	69985810	901	901	901	901	0
462	20250307	113600	69985810	901	901	901	901	0
463	20250307	113500	69985810	901	901	901	901	0
464	20250307	113400	69985810	901	912	912	901	302
465	20250307	113300	69713697	914	914	914	914	0
466	20250307	113200	69713697	914	914	914	914	0
467	20250307	113100	69713697	914	914	914	914	1
468	20250307	113000	69712783	900	900	900	900	0
469	20250307	112900	69712783	900	900	900	900	0
470	20250307	112800	69712783	900	900	900	900	0
471	20250307	112700	69712783	900	900	900	900	0
472	20250307	112600	69712783	900	911	911	900	1763
473	20250307	112500	68119254	917	917	917	917	0
474	20250307	112400	68119254	917	917	917	917	0
475	20250307	112300	68119254	917	917	917	917	0
476	20250307	112200	68119254	917	917	917	917	0
477	20250307	112100	68119254	917	917	917	917	0
478	20250307	112000	68119254	917	911	917	911	1802
479	20250307	111900	66474074	909	909	909	909	211
480	20250307	111800	66282275	909	909	909	909	0
481	20250307	111700	66282275	909	909	909	909	0
482	20250307	111600	66282275	909	909	909	909	0
483	20250307	111500	66282275	909	909	909	909	110
484	20250307	111400	66182285	905	905	905	905	0
485	20250307	111300	66182285	905	905	905	905	0
486	20250307	111200	66182285	905	905	905	905	0
487	20250307	111100	66182285	905	905	905	905	0
488	20250307	111000	66182285	905	905	905	905	1111
489	20250307	110900	65176830	905	905	905	905	0
490	20250307	110800	65176830	905	905	905	905	0
491	20250307	110700	65176830	905	905	905	905	0
492	20250307	110600	65176830	905	905	905	905	0
493	20250307	110500	65176830	905	905	905	905	0
494	20250307	110400	65176830	905	905	905	905	0
495	20250307	110300	65176830	905	905	905	905	0
496	20250307	110200	65176830	905	905	905	905	0
497	20250307	110100	65176830	905	905	905	905	0
498	20250307	110000	65176830	905	905	905	905	0
499	20250307	105900	65176830	905	905	905	905	5
500	20250307	105800	65172305	903	903	903	903	0
501	20250307	105700	65172305	903	903	903	903	0
502	20250307	105600	65172305	903	905	905	903	1020
503	20250307	105500	64249473	905	905	905	905	0
504	20250307	105400	64249473	905	905	905	905	114
505	20250307	105300	64146303	909	909	909	909	0
506	20250307	105200	64146303	909	909	909	909	0
507	20250307	105100	64146303	909	909	909	909	0
508	20250307	105000	64146303	909	909	909	909	0
509	20250307	104900	64146303	909	909	909	909	0
510	20250307	104800	64146303	909	909	909	909	0
511	20250307	104700	64146303	909	909	909	909	0
512	20250307	104600	64146303	909	909	909	909	5
513	20250307	104500	64141758	902	902	902	902	0
514	20250307	104400	64141758	902	902	902	902	0
515	20250307	104300	64141758	902	902	902	902	0
516	20250307	104200	64141758	902	902	902	902	0
517	20250307	104100	64141758	902	902	902	902	0
518	20250307	104000	64141758	902	902	902	902	0
519	20250307	103900	64141758	902	902	902	902	0
520	20250307	103800	64141758	902	902	902	902	0
521	20250307	103700	64141758	902	902	902	902	158
522	20250307	103600	63999242	902	902	902	902	4
523	20250307	103500	63995634	902	902	902	902	0
524	20250307	103400	63995634	902	902	902	902	0
525	20250307	103300	63995634	902	902	902	902	0
526	20250307	103200	63995634	902	902	902	902	1
527	20250307	103100	63994732	909	909	909	909	2313
528	20250307	103000	61892215	909	906	909	906	117
529	20250307	102900	61786100	901	901	901	901	0
530	20250307	102800	61786100	901	901	901	901	0
531	20250307	102700	61786100	901	901	901	901	296
532	20250307	102600	61519404	902	902	902	902	306
533	20250307	102500	61243392	902	902	902	902	79
534	20250307	102400	61172134	908	908	908	908	50
535	20250307	102300	61126734	908	908	908	908	50
536	20250307	102200	61081334	909	909	909	909	0
537	20250307	102100	61081334	909	909	909	909	0
538	20250307	102000	61081334	909	909	909	909	0
539	20250307	101900	61081334	909	909	909	909	0
540	20250307	101800	61081334	909	909	909	909	0
541	20250307	101700	61081334	909	909	909	909	0
542	20250307	101600	61081334	909	908	909	908	2
543	20250307	101500	61079517	908	908	908	908	0
544	20250307	101400	61079517	908	908	908	908	0
545	20250307	101300	61079517	908	908	908	908	0
546	20250307	101200	61079517	908	908	908	908	0
547	20250307	101100	61079517	908	908	908	908	0
548	20250307	101000	61079517	908	908	908	908	0
549	20250307	100900	61079517	908	908	908	908	0
550	20250307	100800	61079517	908	908	908	908	0
551	20250307	100700	61079517	908	908	908	908	0
552	20250307	100600	61079517	908	908	908	908	0
553	20250307	100500	61079517	908	908	908	908	0
554	20250307	100400	61079517	908	908	908	908	0
555	20250307	100300	61079517	908	908	908	908	100
556	20250307	100200	60988717	908	908	908	908	1
557	20250307	100100	60987809	901	901	901	901	0
558	20250307	100000	60987809	901	901	901	901	0
559	20250307	095900	60987809	901	901	901	901	0
560	20250307	095800	60987809	901	908	908	901	47
561	20250307	095700	60945455	912	912	912	912	0
562	20250307	095600	60945455	912	912	912	912	0
563	20250307	095500	60945455	912	913	913	912	2
564	20250307	095400	60943630	901	901	901	901	0
565	20250307	095300	60943630	901	903	903	901	1954
566	20250307	095200	59182644	901	901	901	901	0
567	20250307	095100	59182644	901	901	901	901	1508
568	20250307	095000	57823936	917	908	917	902	3682
569	20250307	094900	54502374	908	908	908	908	30
570	20250307	094800	54475134	908	918	918	908	84
571	20250307	094700	54398852	909	921	921	909	163
572	20250307	094600	54250065	921	925	925	915	1390
573	20250307	094500	52970646	925	926	926	925	2
574	20250307	094400	52968795	926	926	926	921	1495
575	20250307	094300	51586403	926	920	926	920	362
576	20250307	094200	51251215	920	915	926	915	1705
577	20250307	094100	49672823	915	920	926	910	1970
578	20250307	094000	47854703	920	902	920	902	11417
579	20250307	093900	37555534	902	902	902	902	1000
580	20250307	093800	36653534	901	901	901	901	100
581	20250307	093700	36563434	901	895	901	895	12250
582	20250307	093600	25576784	893	893	893	892	9527
583	20250307	093500	17074443	892	890	892	890	1228
584	20250307	093400	15980145	890	890	890	890	0
585	20250307	093300	15980145	890	890	890	890	0
586	20250307	093200	15980145	890	890	890	890	1
587	20250307	093100	15979255	889	889	889	889	0
588	20250307	093000	15979255	889	889	889	889	0
589	20250307	092900	15979255	889	889	889	889	0
590	20250307	092800	15979255	889	889	889	888	965
591	20250307	092700	15121420	889	889	889	889	0
592	20250307	092600	15121420	889	889	889	889	0
593	20250307	092500	15121420	889	889	889	889	0
594	20250307	092400	15121420	889	889	889	889	1
595	20250307	092300	15120531	880	880	880	880	0
596	20250307	092200	15120531	880	880	880	880	0
597	20250307	092100	15120531	880	880	880	880	0
598	20250307	092000	15120531	880	880	880	880	0
599	20250307	091900	15120531	880	880	880	880	0
600	20250307	091800	15120531	880	880	880	880	0
601	20250307	091700	15120531	880	880	880	880	0
602	20250307	091600	15120531	880	880	880	880	0
603	20250307	091500	15120531	880	880	880	880	0
604	20250307	091400	15120531	880	880	880	880	0
605	20250307	091300	15120531	880	880	880	880	0
606	20250307	091200	15120531	880	880	880	880	0
607	20250307	091100	15120531	880	880	880	880	0
608	20250307	091000	15120531	880	880	880	880	0
609	20250307	090900	15120531	880	880	880	880	75
610	20250307	090800	15054531	885	890	890	885	61
611	20250307	090700	15000506	892	892	892	892	1
612	20250307	090600	14999614	893	893	893	893	1
613	20250307	090500	14998721	895	890	897	890	5
614	20250307	090400	14994259	882	882	882	882	0
615	20250307	090300	14994259	882	882	882	882	0
616	20250307	090200	14994259	882	883	883	882	11040
617	20250307	090100	5256908	880	873	880	873	5140
618	20250307	090000	767184	865	873	873	865	880