KissMeData/006740/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184800	85827911	972	972	972	972	1574
3	20250328	184700	85827911	972	972	972	972	0
4	20250328	184600	85827911	972	972	972	972	0
5	20250328	184500	85827911	972	972	972	972	0
6	20250328	184400	85827911	972	972	972	972	0
7	20250328	184300	85827911	972	972	972	972	0
8	20250328	184200	85827911	972	972	972	972	0
9	20250328	184100	85827911	972	972	972	972	0
10	20250328	184000	85827911	972	972	972	972	0
11	20250328	183900	85827911	972	972	972	972	0
12	20250328	183800	85827911	972	972	972	972	0
13	20250328	183700	85827911	972	972	972	972	0
14	20250328	183600	85827911	972	972	972	972	0
15	20250328	183500	85827911	972	972	972	972	0
16	20250328	183400	85827911	972	972	972	972	0
17	20250328	183300	85827911	972	972	972	972	0
18	20250328	183200	85827911	972	972	972	972	0
19	20250328	183100	85827911	972	972	972	972	0
20	20250328	183000	85827911	972	972	972	972	0
21	20250328	182900	85827911	972	972	972	972	0
22	20250328	182800	85827911	972	972	972	972	0
23	20250328	182700	85827911	972	972	972	972	0
24	20250328	182600	85827911	972	972	972	972	0
25	20250328	182500	85827911	972	972	972	972	0
26	20250328	182400	85827911	972	972	972	972	0
27	20250328	182300	85827911	972	972	972	972	0
28	20250328	182200	85827911	972	972	972	972	0
29	20250328	182100	85827911	972	972	972	972	0
30	20250328	182000	85827911	972	972	972	972	0
31	20250328	181900	85827911	972	972	972	972	0
32	20250328	181800	85827911	972	972	972	972	1574
33	20250328	181700	85827911	972	972	972	972	0
34	20250328	181600	85827911	972	972	972	972	0
35	20250328	181500	85827911	972	972	972	972	0
36	20250328	181400	85827911	972	972	972	972	0
37	20250328	181300	85827911	972	972	972	972	0
38	20250328	181200	85827911	972	972	972	972	0
39	20250328	181100	85827911	972	972	972	972	0
40	20250328	181000	85827911	972	972	972	972	0
41	20250328	180900	85827911	972	972	972	972	0
42	20250328	180800	85827911	972	972	972	972	0
43	20250328	180700	85827911	972	972	972	972	0
44	20250328	180600	85827911	972	972	972	972	0
45	20250328	180500	85827911	972	972	972	972	0
46	20250328	180400	85827911	972	972	972	972	0
47	20250328	180300	85827911	972	972	972	972	0
48	20250328	180200	85827911	972	972	972	972	0
49	20250328	180100	85827911	972	972	972	972	0
50	20250328	180000	85827911	972	972	972	972	0
51	20250328	175900	85827911	972	972	972	972	0
52	20250328	175800	85827911	972	972	972	972	0
53	20250328	175700	85827911	972	972	972	972	0
54	20250328	175600	85827911	972	972	972	972	0
55	20250328	175500	85827911	972	972	972	972	0
56	20250328	175400	85827911	972	972	972	972	0
57	20250328	175300	85827911	972	972	972	972	0
58	20250328	175200	85827911	972	972	972	972	0
59	20250328	175100	85827911	972	972	972	972	0
60	20250328	175000	85827911	972	972	972	972	0
61	20250328	174900	85827911	972	972	972	972	0
62	20250328	174800	85827911	972	972	972	972	1574
63	20250328	174700	85827911	972	972	972	972	0
64	20250328	174600	85827911	972	972	972	972	0
65	20250328	174500	85827911	972	972	972	972	0
66	20250328	174400	85827911	972	972	972	972	0
67	20250328	174300	85827911	972	972	972	972	0
68	20250328	174200	85827911	972	972	972	972	0
69	20250328	174100	85827911	972	972	972	972	0
70	20250328	174000	85827911	972	972	972	972	0
71	20250328	173900	85827911	972	972	972	972	0
72	20250328	173800	85827911	972	972	972	972	0
73	20250328	173700	85827911	972	972	972	972	0
74	20250328	173600	85827911	972	972	972	972	0
75	20250328	173500	85827911	972	972	972	972	0
76	20250328	173400	85827911	972	972	972	972	0
77	20250328	173300	85827911	972	972	972	972	0
78	20250328	173200	85827911	972	972	972	972	0
79	20250328	173100	85827911	972	972	972	972	0
80	20250328	173000	85827911	972	972	972	972	0
81	20250328	172900	85827911	972	972	972	972	0
82	20250328	172800	85827911	972	972	972	972	0
83	20250328	172700	85827911	972	972	972	972	0
84	20250328	172600	85827911	972	972	972	972	0
85	20250328	172500	85827911	972	972	972	972	0
86	20250328	172400	85827911	972	972	972	972	0
87	20250328	172300	85827911	972	972	972	972	0
88	20250328	172200	85827911	972	972	972	972	0
89	20250328	172100	85827911	972	972	972	972	0
90	20250328	172000	85827911	972	972	972	972	0
91	20250328	171900	85827911	972	972	972	972	0
92	20250328	171800	85827911	972	972	972	972	1574
93	20250328	171700	85827911	972	972	972	972	0
94	20250328	171600	85827911	972	972	972	972	0
95	20250328	171500	85827911	972	972	972	972	0
96	20250328	171400	85827911	972	972	972	972	0
97	20250328	171300	85827911	972	972	972	972	0
98	20250328	171200	85827911	972	972	972	972	0
99	20250328	171100	85827911	972	972	972	972	0
100	20250328	171000	85827911	972	972	972	972	0
101	20250328	170900	85827911	972	972	972	972	0
102	20250328	170800	85827911	972	972	972	972	0
103	20250328	170700	85827911	972	972	972	972	0
104	20250328	170600	85827911	972	972	972	972	0
105	20250328	170500	85827911	972	972	972	972	0
106	20250328	170400	85827911	972	972	972	972	0
107	20250328	170300	85827911	972	972	972	972	0
108	20250328	170200	85827911	972	972	972	972	0
109	20250328	170100	85827911	972	972	972	972	0
110	20250328	170000	85827911	972	972	972	972	0
111	20250328	165900	85827911	972	972	972	972	0
112	20250328	165800	85827911	972	972	972	972	0
113	20250328	165700	85827911	972	972	972	972	0
114	20250328	165600	85827911	972	972	972	972	0
115	20250328	165500	85827911	972	972	972	972	0
116	20250328	165400	85827911	972	972	972	972	0
117	20250328	165300	85827911	972	972	972	972	0
118	20250328	165200	85827911	972	972	972	972	0
119	20250328	165100	85827911	972	972	972	972	0
120	20250328	165000	85827911	972	972	972	972	0
121	20250328	164900	85827911	972	972	972	972	0
122	20250328	164800	85827911	972	972	972	972	1574
123	20250328	164700	85827911	972	972	972	972	0
124	20250328	164600	85827911	972	972	972	972	0
125	20250328	164500	85827911	972	972	972	972	0
126	20250328	164400	85827911	972	972	972	972	0
127	20250328	164300	85827911	972	972	972	972	0
128	20250328	164200	85827911	972	972	972	972	0
129	20250328	164100	85827911	972	972	972	972	0
130	20250328	164000	85827911	972	972	972	972	0
131	20250328	163900	85827911	972	972	972	972	0
132	20250328	163800	85827911	972	972	972	972	0
133	20250328	163700	85827911	972	972	972	972	0
134	20250328	163600	85827911	972	972	972	972	0
135	20250328	163500	85827911	972	972	972	972	0
136	20250328	163400	85827911	972	972	972	972	0
137	20250328	163300	85827911	972	972	972	972	0
138	20250328	163200	85827911	972	972	972	972	0
139	20250328	163100	85827911	972	972	972	972	0
140	20250328	163000	85827911	972	972	972	972	0
141	20250328	162900	85827911	972	972	972	972	0
142	20250328	162800	85827911	972	972	972	972	0
143	20250328	162700	85827911	972	972	972	972	0
144	20250328	162600	85827911	972	972	972	972	0
145	20250328	162500	85827911	972	972	972	972	0
146	20250328	162400	85827911	972	972	972	972	0
147	20250328	162300	85827911	972	972	972	972	0
148	20250328	162200	85827911	972	972	972	972	0
149	20250328	162100	85827911	972	972	972	972	0
150	20250328	162000	85827911	972	972	972	972	0
151	20250328	161900	85827911	972	972	972	972	0
152	20250328	161800	85827911	972	972	972	972	1574
153	20250328	161700	85827911	972	972	972	972	0
154	20250328	161600	85827911	972	972	972	972	0
155	20250328	161500	85827911	972	972	972	972	0
156	20250328	161400	85827911	972	972	972	972	0
157	20250328	161300	85827911	972	972	972	972	0
158	20250328	161200	85827911	972	972	972	972	0
159	20250328	161100	85827911	972	972	972	972	0
160	20250328	161000	85827911	972	972	972	972	0
161	20250328	160900	85827911	972	972	972	972	0
162	20250328	160800	85827911	972	972	972	972	0
163	20250328	160700	85827911	972	972	972	972	0
164	20250328	160600	85827911	972	972	972	972	0
165	20250328	160500	85827911	972	972	972	972	0
166	20250328	160400	85827911	972	972	972	972	0
167	20250328	160300	85827911	972	972	972	972	0
168	20250328	160200	85827911	972	972	972	972	0
169	20250328	160100	85827911	972	972	972	972	0
170	20250328	160000	85827911	972	972	972	972	0
171	20250328	155900	85827911	972	972	972	972	0
172	20250328	155800	85827911	972	972	972	972	0
173	20250328	155700	85827911	972	972	972	972	0
174	20250328	155600	85827911	972	972	972	972	0
175	20250328	155500	85827911	972	972	972	972	0
176	20250328	155400	85827911	972	972	972	972	0
177	20250328	155300	85827911	972	972	972	972	0
178	20250328	155200	85827911	972	972	972	972	0
179	20250328	155100	85827911	972	972	972	972	0
180	20250328	155000	85827911	972	972	972	972	0
181	20250328	154900	85827911	972	972	972	972	0
182	20250328	154800	85827911	972	972	972	972	1574
183	20250328	154700	85827911	972	972	972	972	0
184	20250328	154600	85827911	972	972	972	972	0
185	20250328	154500	85827911	972	972	972	972	0
186	20250328	154400	85827911	972	972	972	972	0
187	20250328	154300	85827911	972	972	972	972	0
188	20250328	154200	85827911	972	972	972	972	0
189	20250328	154100	85827911	972	972	972	972	0
190	20250328	154000	85827911	972	972	972	972	0
191	20250328	153900	85827911	972	972	972	972	0
192	20250328	153800	85827911	972	972	972	972	0
193	20250328	153700	85827911	972	972	972	972	0
194	20250328	153600	85827911	972	972	972	972	0
195	20250328	153500	85827911	972	972	972	972	0
196	20250328	153400	85827911	972	972	972	972	0
197	20250328	153300	85827911	972	972	972	972	0
198	20250328	153200	85827911	972	972	972	972	0
199	20250328	153100	85827911	972	972	972	972	0
200	20250328	153000	85827911	972	972	972	972	1574
201	20250328	152900	84297983	970	970	970	970	0
202	20250328	152800	84297983	970	970	970	970	0
203	20250328	152700	84297983	970	970	970	970	0
204	20250328	152600	84297983	970	970	970	970	0
205	20250328	152500	84297983	970	970	970	970	0
206	20250328	152400	84297983	970	970	970	970	0
207	20250328	152300	84297983	970	970	970	970	0
208	20250328	152200	84297983	970	970	970	970	0
209	20250328	152100	84297983	970	970	970	970	0
210	20250328	152000	84297983	970	970	970	970	0
211	20250328	151900	84297983	970	970	970	970	100
212	20250328	151800	84200983	970	969	970	969	343
213	20250328	151700	83868473	969	969	969	969	203
214	20250328	151600	83671766	971	971	971	971	1
215	20250328	151500	83670795	971	971	971	971	0
216	20250328	151400	83670795	971	971	971	971	17
217	20250328	151300	83654288	969	969	969	969	0
218	20250328	151200	83654288	969	970	970	969	1191
219	20250328	151100	82500021	971	971	971	970	198
220	20250328	151000	82307955	971	971	971	971	1
221	20250328	150900	82306984	970	970	970	970	0
222	20250328	150800	82306984	970	970	970	970	240
223	20250328	150700	82074184	970	970	970	970	0
224	20250328	150600	82074184	970	970	970	970	6
225	20250328	150500	82068364	971	971	971	971	5
226	20250328	150400	82063509	971	971	971	971	0
227	20250328	150300	82063509	971	971	971	971	244
228	20250328	150200	81826585	971	971	971	971	0
229	20250328	150100	81826585	971	971	971	971	0
230	20250328	150000	81826585	971	971	971	971	10
231	20250328	145900	81816875	971	971	971	971	500
232	20250328	145800	81331375	971	971	971	971	200
233	20250328	145700	81137175	972	972	972	972	5
234	20250328	145600	81132315	972	972	972	972	0
235	20250328	145500	81132315	972	972	972	972	3
236	20250328	145400	81129399	971	971	971	971	0
237	20250328	145300	81129399	971	971	971	971	0
238	20250328	145200	81129399	971	971	971	971	0
239	20250328	145100	81129399	971	971	971	971	47
240	20250328	145000	81083762	971	971	971	971	0
241	20250328	144900	81083762	971	971	971	971	0
242	20250328	144800	81083762	971	971	971	971	0
243	20250328	144700	81083762	971	970	971	970	2
244	20250328	144600	81081821	971	971	971	971	0
245	20250328	144500	81081821	971	971	971	971	30
246	20250328	144400	81052691	971	971	971	971	2
247	20250328	144300	81050749	969	970	970	969	1000
248	20250328	144200	80080899	971	970	971	970	213
249	20250328	144100	79874249	972	972	972	972	0
250	20250328	144000	79874249	972	972	972	972	11
251	20250328	143900	79863557	969	971	971	969	2680
252	20250328	143800	77263622	972	972	972	972	100
253	20250328	143700	77166422	972	972	972	972	0
254	20250328	143600	77166422	972	972	972	972	30
255	20250328	143500	77137262	972	972	972	972	1
256	20250328	143400	77136290	971	971	971	971	381
257	20250328	143300	76766339	971	972	972	971	734
258	20250328	143200	76052941	970	971	971	970	1694
259	20250328	143100	74409281	976	976	976	976	0
260	20250328	143000	74409281	976	976	976	976	0
261	20250328	142900	74409281	976	976	976	976	0
262	20250328	142800	74409281	976	976	976	976	5
263	20250328	142700	74404401	977	977	977	977	0
264	20250328	142600	74404401	977	977	977	977	0
265	20250328	142500	74404401	977	977	977	977	0
266	20250328	142400	74404401	977	977	977	977	0
267	20250328	142300	74404401	977	977	977	977	2
268	20250328	142200	74402447	977	977	977	977	2
269	20250328	142100	74400493	977	977	977	977	0
270	20250328	142000	74400493	977	974	977	974	34
271	20250328	141900	74367281	977	977	977	977	0
272	20250328	141800	74367281	977	977	977	977	0
273	20250328	141700	74367281	977	973	977	973	78
274	20250328	141600	74291371	977	975	977	975	4
275	20250328	141500	74287467	975	975	975	975	0
276	20250328	141400	74287467	975	977	977	975	1989
277	20250328	141300	72346214	977	977	977	977	0
278	20250328	141200	72346214	977	977	977	977	0
279	20250328	141100	72346214	977	977	977	977	2
280	20250328	141000	72344260	978	978	978	978	0
281	20250328	140900	72344260	978	978	978	978	0
282	20250328	140800	72344260	978	978	978	978	0
283	20250328	140700	72344260	978	978	978	978	0
284	20250328	140600	72344260	978	975	978	975	212
285	20250328	140500	72137471	975	975	975	975	0
286	20250328	140400	72137471	975	975	975	975	0
287	20250328	140300	72137471	975	975	975	975	0
288	20250328	140200	72137471	975	975	975	975	2
289	20250328	140100	72135521	975	975	975	975	0
290	20250328	140000	72135521	975	974	975	974	59
291	20250328	135900	72078052	974	974	974	974	146
292	20250328	135800	71935848	974	973	974	970	3217
293	20250328	135700	68810420	973	973	973	973	2
294	20250328	135600	68808474	973	973	973	973	0
295	20250328	135500	68808474	973	973	973	973	0
296	20250328	135400	68808474	973	973	973	973	1
297	20250328	135300	68807501	973	973	973	973	32
298	20250328	135200	68776365	973	972	973	972	1728
299	20250328	135100	67096705	972	972	972	972	0
300	20250328	135000	67096705	972	972	972	972	0
301	20250328	134900	67096705	972	972	972	972	0
302	20250328	134800	67096705	972	971	972	971	169
303	20250328	134700	66932541	971	971	971	971	22
304	20250328	134600	66911179	971	971	971	971	0
305	20250328	134500	66911179	971	971	971	971	0
306	20250328	134400	66911179	971	971	971	971	2
307	20250328	134300	66909237	971	971	971	971	2
308	20250328	134200	66907295	971	971	971	971	31
309	20250328	134100	66877194	971	971	971	971	0
310	20250328	134000	66877194	971	971	971	971	0
311	20250328	133900	66877194	971	971	971	971	0
312	20250328	133800	66877194	971	971	971	971	91
313	20250328	133700	66788833	972	971	972	971	918
314	20250328	133600	65897453	971	971	971	971	0
315	20250328	133500	65897453	971	969	971	969	1010
316	20250328	133400	64917752	969	969	969	969	4
317	20250328	133300	64913876	969	970	970	969	5
318	20250328	133200	64909029	970	970	970	970	0
319	20250328	133100	64909029	970	970	970	970	12
320	20250328	133000	64897389	970	970	970	970	2
321	20250328	132900	64895449	970	970	970	970	0
322	20250328	132800	64895449	970	970	970	970	100
323	20250328	132700	64798449	970	970	970	970	724
324	20250328	132600	64096169	970	970	970	970	0
325	20250328	132500	64096169	970	970	970	970	6
326	20250328	132400	64090349	970	970	970	970	2
327	20250328	132300	64088409	970	970	970	970	2
328	20250328	132200	64086469	969	969	969	969	4
329	20250328	132100	64082593	970	970	970	970	2
330	20250328	132000	64080653	970	970	970	970	0
331	20250328	131900	64080653	970	970	970	970	10
332	20250328	131800	64070953	970	970	970	970	0
333	20250328	131700	64070953	970	970	970	970	0
334	20250328	131600	64070953	970	970	970	970	0
335	20250328	131500	64070953	970	970	970	970	0
336	20250328	131400	64070953	970	970	970	970	105
337	20250328	131300	63969103	970	970	970	970	18
338	20250328	131200	63951643	970	970	970	970	0
339	20250328	131100	63951643	970	970	970	970	2
340	20250328	131000	63949703	970	970	970	970	0
341	20250328	130900	63949703	970	970	971	970	112
342	20250328	130800	63841061	971	970	971	970	292
343	20250328	130700	63557819	970	970	970	970	0
344	20250328	130600	63557819	970	970	970	970	1
345	20250328	130500	63556849	970	970	970	970	706
346	20250328	130400	62872029	970	970	970	970	104
347	20250328	130300	62771149	970	970	970	970	0
348	20250328	130200	62771149	970	970	970	970	7
349	20250328	130100	62764359	970	970	970	970	0
350	20250328	130000	62764359	970	970	970	970	0
351	20250328	125900	62764359	970	970	970	970	0
352	20250328	125800	62764359	970	970	970	970	2
353	20250328	125700	62762419	970	970	970	970	220
354	20250328	125600	62549019	970	970	970	970	61
355	20250328	125500	62489849	971	971	971	971	100
356	20250328	125400	62392749	971	971	971	971	1
357	20250328	125300	62391778	970	970	970	970	0
358	20250328	125200	62391778	970	970	970	970	0
359	20250328	125100	62391778	970	970	970	970	0
360	20250328	125000	62391778	970	970	970	970	0
361	20250328	124900	62391778	970	970	970	970	0
362	20250328	124800	62391778	970	970	970	970	900
363	20250328	124700	61518778	970	970	970	970	0
364	20250328	124600	61518778	970	970	970	970	0
365	20250328	124500	61518778	970	970	970	970	3200
366	20250328	124400	58414778	971	971	971	971	0
367	20250328	124300	58414778	971	971	971	971	0
368	20250328	124200	58414778	971	971	971	971	0
369	20250328	124100	58414778	971	971	971	971	127
370	20250328	124000	58291461	972	972	972	972	0
371	20250328	123900	58291461	972	972	972	971	803
372	20250328	123800	57511706	972	972	972	972	0
373	20250328	123700	57511706	972	972	972	972	1
374	20250328	123600	57510734	971	971	971	971	0
375	20250328	123500	57510734	971	971	971	971	0
376	20250328	123400	57510734	971	971	971	971	0
377	20250328	123300	57510734	971	972	972	971	21
378	20250328	123200	57490333	971	971	971	971	0
379	20250328	123100	57490333	971	971	971	971	0
380	20250328	123000	57490333	971	971	971	971	1
381	20250328	122900	57489362	972	972	972	972	0
382	20250328	122800	57489362	972	972	972	972	48
383	20250328	122700	57442706	972	972	972	972	0
384	20250328	122600	57442706	972	972	972	972	0
385	20250328	122500	57442706	972	972	972	972	0
386	20250328	122400	57442706	972	972	972	972	0
387	20250328	122300	57442706	972	972	972	972	1
388	20250328	122200	57441734	972	972	972	972	0
389	20250328	122100	57441734	972	972	972	972	2
390	20250328	122000	57439790	972	972	972	972	30
391	20250328	121900	57410630	972	972	972	972	0
392	20250328	121800	57410630	972	972	972	972	10
393	20250328	121700	57400910	972	972	972	972	1
394	20250328	121600	57399938	970	970	972	970	508
395	20250328	121500	56907078	972	972	972	972	10
396	20250328	121400	56897358	972	972	972	972	0
397	20250328	121300	56897358	972	972	972	972	2
398	20250328	121200	56895414	972	972	972	972	0
399	20250328	121100	56895414	972	972	972	972	0
400	20250328	121000	56895414	972	972	972	972	0
401	20250328	120900	56895414	972	972	972	972	0
402	20250328	120800	56895414	972	972	972	972	2
403	20250328	120700	56893470	972	971	972	971	9
404	20250328	120600	56884729	971	970	971	970	236
405	20250328	120500	56655663	971	971	971	971	3
406	20250328	120400	56652750	971	970	971	970	17
407	20250328	120300	56636258	970	970	970	970	0
408	20250328	120200	56636258	970	970	970	970	0
409	20250328	120100	56636258	970	970	970	970	0
410	20250328	120000	56636258	970	970	970	970	0
411	20250328	115900	56636258	970	970	970	970	450
412	20250328	115800	56199758	970	970	970	970	0
413	20250328	115700	56199758	970	970	970	970	0
414	20250328	115600	56199758	970	970	970	970	0
415	20250328	115500	56199758	970	970	970	970	1
416	20250328	115400	56198788	971	971	971	971	0
417	20250328	115300	56198788	971	971	971	971	0
418	20250328	115200	56198788	971	971	971	971	0
419	20250328	115100	56198788	971	971	971	971	0
420	20250328	115000	56198788	971	971	971	971	263
421	20250328	114900	55943415	971	971	971	971	743
422	20250328	114800	55221962	971	971	971	971	0
423	20250328	114700	55221962	971	971	971	971	0
424	20250328	114600	55221962	971	971	971	971	5
425	20250328	114500	55217107	971	971	971	971	0
426	20250328	114400	55217107	971	971	971	971	0
427	20250328	114300	55217107	971	971	971	971	1
428	20250328	114200	55216136	971	971	971	971	0
429	20250328	114100	55216136	971	971	971	971	0
430	20250328	114000	55216136	971	971	971	971	356
431	20250328	113900	54870460	971	971	971	971	500
432	20250328	113800	54384960	972	971	972	971	201
433	20250328	113700	54189788	972	971	972	970	613
434	20250328	113600	53594942	972	972	972	972	0
435	20250328	113500	53594942	972	972	972	972	0
436	20250328	113400	53594942	972	972	972	972	0
437	20250328	113300	53594942	972	972	972	972	0
438	20250328	113200	53594942	972	972	972	972	0
439	20250328	113100	53594942	972	972	972	972	50
440	20250328	113000	53546342	973	973	973	973	2
441	20250328	112900	53544396	970	970	970	970	0
442	20250328	112800	53544396	970	970	970	970	0
443	20250328	112700	53544396	970	970	970	970	200
444	20250328	112600	53350396	970	970	970	970	0
445	20250328	112500	53350396	970	970	970	970	0
446	20250328	112400	53350396	970	971	971	970	542
447	20250328	112300	52824654	973	971	973	971	202
448	20250328	112200	52628509	970	970	970	970	0
449	20250328	112100	52628509	970	970	970	970	153
450	20250328	112000	52480099	970	970	970	970	0
451	20250328	111900	52480099	970	970	970	970	0
452	20250328	111800	52480099	970	973	973	970	483
453	20250328	111700	52011218	973	973	973	973	0
454	20250328	111600	52011218	973	973	973	973	0
455	20250328	111500	52011218	973	972	973	972	17
456	20250328	111400	51994678	971	971	971	971	8
457	20250328	111300	51986910	972	972	972	972	227
458	20250328	111200	51766266	973	973	973	973	0
459	20250328	111100	51766266	973	973	973	973	2
460	20250328	111000	51764320	972	972	972	972	1
461	20250328	110900	51763348	973	972	973	972	10
462	20250328	110800	51753619	973	973	973	973	2
463	20250328	110700	51751673	973	973	973	973	13
464	20250328	110600	51739024	973	973	973	973	0
465	20250328	110500	51739024	973	973	973	973	0
466	20250328	110400	51739024	973	973	973	973	0
467	20250328	110300	51739024	973	973	973	973	1
468	20250328	110200	51738051	973	973	973	973	102
469	20250328	110100	51638805	973	972	973	972	68
470	20250328	110000	51572707	973	972	973	972	15
471	20250328	105900	51558124	969	971	971	969	3181
472	20250328	105800	48474157	971	971	971	971	1
473	20250328	105700	48473186	971	973	973	971	14
474	20250328	105600	48459566	973	973	973	973	0
475	20250328	105500	48459566	973	973	973	973	0
476	20250328	105400	48459566	973	973	973	973	2
477	20250328	105300	48457620	970	972	972	970	100
478	20250328	105200	48360567	973	973	973	973	2
479	20250328	105100	48358621	973	973	973	973	0
480	20250328	105000	48358621	973	972	973	972	16
481	20250328	104900	48343067	973	973	973	973	5
482	20250328	104800	48338202	973	973	973	973	8
483	20250328	104700	48330418	973	973	973	973	0
484	20250328	104600	48330418	973	973	973	973	2
485	20250328	104500	48328472	973	973	973	973	14
486	20250328	104400	48314850	973	973	973	973	0
487	20250328	104300	48314850	973	973	973	973	3
488	20250328	104200	48311931	973	972	973	972	102
489	20250328	104100	48212686	973	973	973	973	0
490	20250328	104000	48212686	973	973	973	973	0
491	20250328	103900	48212686	973	973	973	970	1424
492	20250328	103800	46831325	973	972	973	972	4
493	20250328	103700	46827435	970	970	970	970	0
494	20250328	103600	46827435	970	970	970	970	3
495	20250328	103500	46824525	970	973	973	970	5
496	20250328	103400	46819663	973	973	973	973	0
497	20250328	103300	46819663	973	973	973	973	2
498	20250328	103200	46817717	973	973	973	973	45
499	20250328	103100	46773932	973	973	973	973	0
500	20250328	103000	46773932	973	973	973	973	0
501	20250328	102900	46773932	973	972	973	972	13
502	20250328	102800	46761284	973	972	973	972	49
503	20250328	102700	46713622	972	972	972	972	255
504	20250328	102600	46465762	972	971	972	971	1002
505	20250328	102500	45492571	971	971	971	971	20
506	20250328	102400	45473151	971	971	971	971	6
507	20250328	102300	45467325	971	971	971	971	1051
508	20250328	102200	44446804	971	971	971	971	14
509	20250328	102100	44433210	971	971	971	971	0
510	20250328	102000	44433210	971	971	971	971	1
511	20250328	101900	44432239	971	971	971	971	0
512	20250328	101800	44432239	971	970	971	970	162
513	20250328	101700	44275087	971	971	971	971	1
514	20250328	101600	44274116	971	971	971	971	101
515	20250328	101500	44176045	971	971	971	971	0
516	20250328	101400	44176045	971	971	971	971	6
517	20250328	101300	44170219	971	970	971	970	3
518	20250328	101200	44167307	971	971	971	971	12
519	20250328	101100	44155655	970	970	971	970	5
520	20250328	101000	44150803	970	971	971	970	89
521	20250328	100900	44064391	971	970	971	970	33
522	20250328	100800	44032376	971	971	971	971	0
523	20250328	100700	44032376	971	971	971	971	0
524	20250328	100600	44032376	971	970	971	970	184
525	20250328	100500	43853820	971	971	971	971	0
526	20250328	100400	43853820	971	971	971	971	2
527	20250328	100300	43851878	971	971	971	971	0
528	20250328	100200	43851878	971	971	971	971	0
529	20250328	100100	43851878	971	971	971	971	0
530	20250328	100000	43851878	971	971	971	971	100
531	20250328	095900	43754778	971	971	971	971	1
532	20250328	095800	43753807	971	971	971	971	100
533	20250328	095700	43656707	971	971	971	970	241
534	20250328	095600	43422699	969	968	971	967	398
535	20250328	095500	43037709	971	971	971	971	0
536	20250328	095400	43037709	971	969	971	969	3
537	20250328	095300	43034798	972	972	972	972	1
538	20250328	095200	43033826	968	972	972	968	1837
539	20250328	095100	41255198	969	972	972	969	23
540	20250328	095000	41232881	972	970	972	970	47
541	20250328	094900	41187257	972	972	972	972	2
542	20250328	094800	41185313	972	970	972	969	58
543	20250328	094700	41129047	972	972	972	972	0
544	20250328	094600	41129047	972	972	972	972	0
545	20250328	094500	41129047	972	970	972	968	1642
546	20250328	094400	39538258	970	972	972	968	3294
547	20250328	094300	36346330	971	972	972	971	112
548	20250328	094200	36237568	972	972	972	972	2
549	20250328	094100	36235624	971	972	972	971	110
550	20250328	094000	36128804	971	972	972	971	120
551	20250328	093900	36012264	971	972	972	971	221
552	20250328	093800	35797653	971	972	972	971	110
553	20250328	093700	35690833	971	972	972	971	222
554	20250328	093600	35475250	971	972	972	971	114
555	20250328	093500	35364549	971	971	972	969	751
556	20250328	093400	34636265	971	972	972	971	512
557	20250328	093300	34139102	971	972	972	971	306
558	20250328	093200	33841970	972	971	972	971	4
559	20250328	093100	33838083	972	970	972	970	1848
560	20250328	093000	32045513	968	968	969	968	3081
561	20250328	092900	29063007	968	968	968	968	0
562	20250328	092800	29063007	968	970	970	968	5192
563	20250328	092700	24028601	971	973	973	971	4662
564	20250328	092600	19500438	973	973	973	973	121
565	20250328	092500	19382705	975	974	975	974	1003
566	20250328	092400	18405782	975	975	975	975	2
567	20250328	092300	18403832	975	975	975	975	1
568	20250328	092200	18402857	972	972	972	972	8
569	20250328	092100	18395081	974	974	974	974	0
570	20250328	092000	18395081	974	974	974	974	10
571	20250328	091900	18385341	974	974	974	974	601
572	20250328	091800	17799967	974	972	974	970	796
573	20250328	091700	17027039	974	974	974	974	3
574	20250328	091600	17024117	979	979	979	979	3
575	20250328	091500	17021180	974	974	974	974	0
576	20250328	091400	17021180	974	974	974	970	224
577	20250328	091300	16803704	972	972	972	972	42
578	20250328	091200	16762880	971	969	972	969	985
579	20250328	091100	15807319	970	971	971	969	3767
580	20250328	091000	12153397	971	972	972	971	1883
581	20250328	090900	10324547	972	973	973	972	256
582	20250328	090800	10075651	972	975	975	972	2150
583	20250328	090700	7982717	979	979	979	979	1
584	20250328	090600	7981738	975	977	977	975	278
585	20250328	090500	7710681	975	975	975	975	167
586	20250328	090400	7547856	975	975	975	975	3
587	20250328	090300	7544931	975	977	977	975	3889
588	20250328	090200	3752019	977	976	977	976	1517
589	20250328	090100	2270083	976	980	980	976	2034
590	20250328	090000	280280	980	980	980	980	286