KissMeData/036170/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192100	91809234	949	949	949	949	3697
3	20250307	192000	91809234	949	949	949	949	0
4	20250307	191900	91809234	949	949	949	949	0
5	20250307	191800	91809234	949	949	949	949	0
6	20250307	191700	91809234	949	949	949	949	0
7	20250307	191600	91809234	949	949	949	949	0
8	20250307	191500	91809234	949	949	949	949	0
9	20250307	191400	91809234	949	949	949	949	0
10	20250307	191300	91809234	949	949	949	949	0
11	20250307	191200	91809234	949	949	949	949	0
12	20250307	191100	91809234	949	949	949	949	0
13	20250307	191000	91809234	949	949	949	949	0
14	20250307	190900	91809234	949	949	949	949	0
15	20250307	190800	91809234	949	949	949	949	0
16	20250307	190700	91809234	949	949	949	949	0
17	20250307	190600	91809234	949	949	949	949	0
18	20250307	190500	91809234	949	949	949	949	0
19	20250307	190400	91809234	949	949	949	949	0
20	20250307	190300	91809234	949	949	949	949	0
21	20250307	190200	91809234	949	949	949	949	0
22	20250307	190100	91809234	949	949	949	949	0
23	20250307	190000	91809234	949	949	949	949	0
24	20250307	185900	91809234	949	949	949	949	0
25	20250307	185800	91809234	949	949	949	949	0
26	20250307	185700	91809234	949	949	949	949	0
27	20250307	185600	91809234	949	949	949	949	0
28	20250307	185500	91809234	949	949	949	949	0
29	20250307	185400	91809234	949	949	949	949	0
30	20250307	185300	91809234	949	949	949	949	0
31	20250307	185200	91809234	949	949	949	949	0
32	20250307	185100	91809234	949	949	949	949	3697
33	20250307	185000	91809234	949	949	949	949	0
34	20250307	184900	91809234	949	949	949	949	0
35	20250307	184800	91809234	949	949	949	949	0
36	20250307	184700	91809234	949	949	949	949	0
37	20250307	184600	91809234	949	949	949	949	0
38	20250307	184500	91809234	949	949	949	949	0
39	20250307	184400	91809234	949	949	949	949	0
40	20250307	184300	91809234	949	949	949	949	0
41	20250307	184200	91809234	949	949	949	949	0
42	20250307	184100	91809234	949	949	949	949	0
43	20250307	184000	91809234	949	949	949	949	0
44	20250307	183900	91809234	949	949	949	949	0
45	20250307	183800	91809234	949	949	949	949	0
46	20250307	183700	91809234	949	949	949	949	0
47	20250307	183600	91809234	949	949	949	949	0
48	20250307	183500	91809234	949	949	949	949	0
49	20250307	183400	91809234	949	949	949	949	0
50	20250307	183300	91809234	949	949	949	949	0
51	20250307	183200	91809234	949	949	949	949	0
52	20250307	183100	91809234	949	949	949	949	0
53	20250307	183000	91809234	949	949	949	949	0
54	20250307	182900	91809234	949	949	949	949	0
55	20250307	182800	91809234	949	949	949	949	0
56	20250307	182700	91809234	949	949	949	949	0
57	20250307	182600	91809234	949	949	949	949	0
58	20250307	182500	91809234	949	949	949	949	0
59	20250307	182400	91809234	949	949	949	949	0
60	20250307	182300	91809234	949	949	949	949	0
61	20250307	182200	91809234	949	949	949	949	0
62	20250307	182100	91809234	949	949	949	949	3697
63	20250307	182000	91809234	949	949	949	949	0
64	20250307	181900	91809234	949	949	949	949	0
65	20250307	181800	91809234	949	949	949	949	0
66	20250307	181700	91809234	949	949	949	949	0
67	20250307	181600	91809234	949	949	949	949	0
68	20250307	181500	91809234	949	949	949	949	0
69	20250307	181400	91809234	949	949	949	949	0
70	20250307	181300	91809234	949	949	949	949	0
71	20250307	181200	91809234	949	949	949	949	0
72	20250307	181100	91809234	949	949	949	949	0
73	20250307	181000	91809234	949	949	949	949	0
74	20250307	180900	91809234	949	949	949	949	0
75	20250307	180800	91809234	949	949	949	949	0
76	20250307	180700	91809234	949	949	949	949	0
77	20250307	180600	91809234	949	949	949	949	0
78	20250307	180500	91809234	949	949	949	949	0
79	20250307	180400	91809234	949	949	949	949	0
80	20250307	180300	91809234	949	949	949	949	0
81	20250307	180200	91809234	949	949	949	949	0
82	20250307	180100	91809234	949	949	949	949	0
83	20250307	180000	91809234	949	949	949	949	0
84	20250307	175900	91809234	949	949	949	949	0
85	20250307	175800	91809234	949	949	949	949	0
86	20250307	175700	91809234	949	949	949	949	0
87	20250307	175600	91809234	949	949	949	949	0
88	20250307	175500	91809234	949	949	949	949	0
89	20250307	175400	91809234	949	949	949	949	0
90	20250307	175300	91809234	949	949	949	949	0
91	20250307	175200	91809234	949	949	949	949	0
92	20250307	175100	91809234	949	949	949	949	3697
93	20250307	175000	91809234	949	949	949	949	0
94	20250307	174900	91809234	949	949	949	949	0
95	20250307	174800	91809234	949	949	949	949	0
96	20250307	174700	91809234	949	949	949	949	0
97	20250307	174600	91809234	949	949	949	949	0
98	20250307	174500	91809234	949	949	949	949	0
99	20250307	174400	91809234	949	949	949	949	0
100	20250307	174300	91809234	949	949	949	949	0
101	20250307	174200	91809234	949	949	949	949	0
102	20250307	174100	91809234	949	949	949	949	0
103	20250307	174000	91809234	949	949	949	949	0
104	20250307	173900	91809234	949	949	949	949	0
105	20250307	173800	91809234	949	949	949	949	0
106	20250307	173700	91809234	949	949	949	949	0
107	20250307	173600	91809234	949	949	949	949	0
108	20250307	173500	91809234	949	949	949	949	0
109	20250307	173400	91809234	949	949	949	949	0
110	20250307	173300	91809234	949	949	949	949	0
111	20250307	173200	91809234	949	949	949	949	0
112	20250307	173100	91809234	949	949	949	949	0
113	20250307	173000	91809234	949	949	949	949	0
114	20250307	172900	91809234	949	949	949	949	0
115	20250307	172800	91809234	949	949	949	949	0
116	20250307	172700	91809234	949	949	949	949	0
117	20250307	172600	91809234	949	949	949	949	0
118	20250307	172500	91809234	949	949	949	949	0
119	20250307	172400	91809234	949	949	949	949	0
120	20250307	172300	91809234	949	949	949	949	0
121	20250307	172200	91809234	949	949	949	949	0
122	20250307	172100	91809234	949	949	949	949	3697
123	20250307	172000	91809234	949	949	949	949	0
124	20250307	171900	91809234	949	949	949	949	0
125	20250307	171800	91809234	949	949	949	949	0
126	20250307	171700	91809234	949	949	949	949	0
127	20250307	171600	91809234	949	949	949	949	0
128	20250307	171500	91809234	949	949	949	949	0
129	20250307	171400	91809234	949	949	949	949	0
130	20250307	171300	91809234	949	949	949	949	0
131	20250307	171200	91809234	949	949	949	949	0
132	20250307	171100	91809234	949	949	949	949	0
133	20250307	171000	91809234	949	949	949	949	0
134	20250307	170900	91809234	949	949	949	949	0
135	20250307	170800	91809234	949	949	949	949	0
136	20250307	170700	91809234	949	949	949	949	0
137	20250307	170600	91809234	949	949	949	949	0
138	20250307	170500	91809234	949	949	949	949	0
139	20250307	170400	91809234	949	949	949	949	0
140	20250307	170300	91809234	949	949	949	949	0
141	20250307	170200	91809234	949	949	949	949	0
142	20250307	170100	91809234	949	949	949	949	0
143	20250307	170000	91809234	949	949	949	949	0
144	20250307	165900	91809234	949	949	949	949	0
145	20250307	165800	91809234	949	949	949	949	0
146	20250307	165700	91809234	949	949	949	949	0
147	20250307	165600	91809234	949	949	949	949	0
148	20250307	165500	91809234	949	949	949	949	0
149	20250307	165400	91809234	949	949	949	949	0
150	20250307	165300	91809234	949	949	949	949	0
151	20250307	165200	91809234	949	949	949	949	0
152	20250307	165100	91809234	949	949	949	949	3697
153	20250307	165000	91809234	949	949	949	949	0
154	20250307	164900	91809234	949	949	949	949	0
155	20250307	164800	91809234	949	949	949	949	0
156	20250307	164700	91809234	949	949	949	949	0
157	20250307	164600	91809234	949	949	949	949	0
158	20250307	164500	91809234	949	949	949	949	0
159	20250307	164400	91809234	949	949	949	949	0
160	20250307	164300	91809234	949	949	949	949	0
161	20250307	164200	91809234	949	949	949	949	0
162	20250307	164100	91809234	949	949	949	949	0
163	20250307	164000	91809234	949	949	949	949	0
164	20250307	163900	91809234	949	949	949	949	0
165	20250307	163800	91809234	949	949	949	949	0
166	20250307	163700	91809234	949	949	949	949	0
167	20250307	163600	91809234	949	949	949	949	0
168	20250307	163500	91809234	949	949	949	949	0
169	20250307	163400	91809234	949	949	949	949	0
170	20250307	163300	91809234	949	949	949	949	0
171	20250307	163200	91809234	949	949	949	949	0
172	20250307	163100	91809234	949	949	949	949	0
173	20250307	163000	91809234	949	949	949	949	0
174	20250307	162900	91809234	949	949	949	949	0
175	20250307	162800	91809234	949	949	949	949	0
176	20250307	162700	91809234	949	949	949	949	0
177	20250307	162600	91809234	949	949	949	949	0
178	20250307	162500	91809234	949	949	949	949	0
179	20250307	162400	91809234	949	949	949	949	0
180	20250307	162300	91809234	949	949	949	949	0
181	20250307	162200	91809234	949	949	949	949	0
182	20250307	162100	91809234	949	949	949	949	3697
183	20250307	162000	91809234	949	949	949	949	0
184	20250307	161900	91809234	949	949	949	949	0
185	20250307	161800	91809234	949	949	949	949	0
186	20250307	161700	91809234	949	949	949	949	0
187	20250307	161600	91809234	949	949	949	949	0
188	20250307	161500	91809234	949	949	949	949	0
189	20250307	161400	91809234	949	949	949	949	0
190	20250307	161300	91809234	949	949	949	949	0
191	20250307	161200	91809234	949	949	949	949	0
192	20250307	161100	91809234	949	949	949	949	0
193	20250307	161000	91809234	949	949	949	949	0
194	20250307	160900	91809234	949	949	949	949	0
195	20250307	160800	91809234	949	949	949	949	0
196	20250307	160700	91809234	949	949	949	949	0
197	20250307	160600	91809234	949	949	949	949	0
198	20250307	160500	91809234	949	949	949	949	0
199	20250307	160400	91809234	949	949	949	949	0
200	20250307	160300	91809234	949	949	949	949	0
201	20250307	160200	91809234	949	949	949	949	0
202	20250307	160100	91809234	949	949	949	949	0
203	20250307	160000	91809234	949	949	949	949	0
204	20250307	155900	91809234	949	949	949	949	0
205	20250307	155800	91809234	949	949	949	949	0
206	20250307	155700	91809234	949	949	949	949	0
207	20250307	155600	91809234	949	949	949	949	0
208	20250307	155500	91809234	949	949	949	949	0
209	20250307	155400	91809234	949	949	949	949	0
210	20250307	155300	91809234	949	949	949	949	0
211	20250307	155200	91809234	949	949	949	949	0
212	20250307	155100	91809234	949	949	949	949	3697
213	20250307	155000	91809234	949	949	949	949	0
214	20250307	154900	91809234	949	949	949	949	0
215	20250307	154800	91809234	949	949	949	949	0
216	20250307	154700	91809234	949	949	949	949	0
217	20250307	154600	91809234	949	949	949	949	0
218	20250307	154500	91809234	949	949	949	949	0
219	20250307	154400	91809234	949	949	949	949	0
220	20250307	154300	91809234	949	949	949	949	0
221	20250307	154200	91809234	949	949	949	949	0
222	20250307	154100	91809234	949	949	949	949	0
223	20250307	154000	91809234	949	949	949	949	0
224	20250307	153900	91809234	949	949	949	949	0
225	20250307	153800	91809234	949	949	949	949	0
226	20250307	153700	91809234	949	949	949	949	0
227	20250307	153600	91809234	949	949	949	949	0
228	20250307	153500	91809234	949	949	949	949	0
229	20250307	153400	91809234	949	949	949	949	0
230	20250307	153300	91809234	949	949	949	949	0
231	20250307	153200	91809234	949	949	949	949	0
232	20250307	153100	91809234	949	949	949	949	0
233	20250307	153000	91809234	949	949	949	949	3697
234	20250307	152900	88300781	949	949	949	949	0
235	20250307	152800	88300781	949	949	949	949	0
236	20250307	152700	88300781	949	949	949	949	0
237	20250307	152600	88300781	949	949	949	949	0
238	20250307	152500	88300781	949	949	949	949	0
239	20250307	152400	88300781	949	949	949	949	0
240	20250307	152300	88300781	949	949	949	949	0
241	20250307	152200	88300781	949	949	949	949	0
242	20250307	152100	88300781	949	949	949	949	0
243	20250307	152000	88300781	949	949	949	949	0
244	20250307	151900	88300781	949	949	949	949	0
245	20250307	151800	88300781	949	949	949	949	300
246	20250307	151700	88016081	949	949	949	949	25
247	20250307	151600	87992356	949	949	949	949	0
248	20250307	151500	87992356	949	949	949	949	0
249	20250307	151400	87992356	949	949	949	949	0
250	20250307	151300	87992356	949	949	949	949	0
251	20250307	151200	87992356	949	949	949	949	1
252	20250307	151100	87991407	945	948	948	945	70
253	20250307	151000	87925107	948	948	948	948	0
254	20250307	150900	87925107	948	948	948	948	0
255	20250307	150800	87925107	948	948	948	948	50
256	20250307	150700	87877707	948	947	948	947	200
257	20250307	150600	87688272	945	947	947	945	420
258	20250307	150500	87290572	947	947	947	947	0
259	20250307	150400	87290572	947	947	947	947	0
260	20250307	150300	87290572	947	945	947	945	2
261	20250307	150200	87288680	947	943	947	943	37
262	20250307	150100	87253649	942	942	942	942	0
263	20250307	150000	87253649	942	942	942	942	0
264	20250307	145900	87253649	942	942	942	942	0
265	20250307	145800	87253649	942	942	942	942	0
266	20250307	145700	87253649	942	942	942	942	0
267	20250307	145600	87253649	942	942	942	942	0
268	20250307	145500	87253649	942	942	942	942	28
269	20250307	145400	87227273	945	945	945	945	0
270	20250307	145300	87227273	945	945	945	945	0
271	20250307	145200	87227273	945	945	945	945	0
272	20250307	145100	87227273	945	945	945	945	400
273	20250307	145000	86849273	947	947	947	947	0
274	20250307	144900	86849273	947	947	947	947	0
275	20250307	144800	86849273	947	947	947	947	0
276	20250307	144700	86849273	947	947	947	947	0
277	20250307	144600	86849273	947	947	947	947	0
278	20250307	144500	86849273	947	947	947	947	0
279	20250307	144400	86849273	947	947	947	947	0
280	20250307	144300	86849273	947	947	947	947	400
281	20250307	144200	86470473	948	948	948	948	0
282	20250307	144100	86470473	948	944	948	944	162
283	20250307	144000	86317502	942	942	942	942	0
284	20250307	143900	86317502	942	942	942	942	0
285	20250307	143800	86317502	942	942	942	942	0
286	20250307	143700	86317502	942	942	942	942	0
287	20250307	143600	86317502	942	942	942	942	75
288	20250307	143500	86246852	942	942	942	942	350
289	20250307	143400	85917152	944	944	944	944	4
290	20250307	143300	85913376	942	942	942	942	0
291	20250307	143200	85913376	942	942	942	942	0
292	20250307	143100	85913376	942	942	942	942	0
293	20250307	143000	85913376	942	942	942	942	0
294	20250307	142900	85913376	942	942	942	942	0
295	20250307	142800	85913376	942	942	942	942	328
296	20250307	142700	85604400	941	941	941	941	0
297	20250307	142600	85604400	941	941	941	941	0
298	20250307	142500	85604400	941	941	941	941	0
299	20250307	142400	85604400	941	941	941	941	0
300	20250307	142300	85604400	941	941	941	941	0
301	20250307	142200	85604400	941	941	941	941	1000
302	20250307	142100	84663400	944	944	944	944	0
303	20250307	142000	84663400	944	944	944	944	0
304	20250307	141900	84663400	944	944	944	944	0
305	20250307	141800	84663400	944	944	944	944	0
306	20250307	141700	84663400	944	944	944	944	0
307	20250307	141600	84663400	944	944	944	944	0
308	20250307	141500	84663400	944	944	944	944	0
309	20250307	141400	84663400	944	944	944	944	0
310	20250307	141300	84663400	944	944	944	944	0
311	20250307	141200	84663400	944	944	944	944	1
312	20250307	141100	84662456	940	940	940	940	0
313	20250307	141000	84662456	940	940	940	940	0
314	20250307	140900	84662456	940	940	940	940	0
315	20250307	140800	84662456	940	940	940	940	0
316	20250307	140700	84662456	940	940	940	940	497
317	20250307	140600	84195276	939	939	939	939	0
318	20250307	140500	84195276	939	939	939	939	220
319	20250307	140400	83988696	940	940	940	940	0
320	20250307	140300	83988696	940	940	940	940	0
321	20250307	140200	83988696	940	940	940	940	2220
322	20250307	140100	81901896	940	940	940	940	111
323	20250307	140000	81797556	940	940	940	940	888
324	20250307	135900	80962836	940	940	940	940	0
325	20250307	135800	80962836	940	940	940	940	0
326	20250307	135700	80962836	940	940	940	940	0
327	20250307	135600	80962836	940	940	940	940	0
328	20250307	135500	80962836	940	941	941	940	5000
329	20250307	135400	76261683	949	949	949	949	0
330	20250307	135300	76261683	949	949	949	949	0
331	20250307	135200	76261683	949	949	949	949	0
332	20250307	135100	76261683	949	949	949	949	0
333	20250307	135000	76261683	949	949	949	949	0
334	20250307	134900	76261683	949	949	949	949	0
335	20250307	134800	76261683	949	949	949	949	0
336	20250307	134700	76261683	949	949	949	949	0
337	20250307	134600	76261683	949	949	949	949	0
338	20250307	134500	76261683	949	949	949	949	0
339	20250307	134400	76261683	949	949	949	949	0
340	20250307	134300	76261683	949	949	949	949	0
341	20250307	134200	76261683	949	949	949	949	0
342	20250307	134100	76261683	949	949	949	949	0
343	20250307	134000	76261683	949	949	949	949	0
344	20250307	133900	76261683	949	949	949	949	0
345	20250307	133800	76261683	949	949	949	949	0
346	20250307	133700	76261683	949	949	949	949	0
347	20250307	133600	76261683	949	949	949	949	1
348	20250307	133500	76260734	940	946	946	940	12999
349	20250307	133400	64017780	951	951	951	951	0
350	20250307	133300	64017780	951	951	951	951	0
351	20250307	133200	64017780	951	951	951	951	0
352	20250307	133100	64017780	951	951	951	951	1
353	20250307	133000	64016829	946	946	946	946	0
354	20250307	132900	64016829	946	946	946	946	0
355	20250307	132800	64016829	946	950	950	946	300
356	20250307	132700	63732673	951	951	951	951	2000
357	20250307	132600	61830673	951	951	951	951	0
358	20250307	132500	61830673	951	951	951	951	0
359	20250307	132400	61830673	951	951	951	951	0
360	20250307	132300	61830673	951	951	951	951	0
361	20250307	132200	61830673	951	951	951	951	0
362	20250307	132100	61830673	951	951	951	951	0
363	20250307	132000	61830673	951	951	951	951	0
364	20250307	131900	61830673	951	951	951	951	0
365	20250307	131800	61830673	951	951	951	951	0
366	20250307	131700	61830673	951	951	951	951	0
367	20250307	131600	61830673	951	951	951	951	0
368	20250307	131500	61830673	951	951	951	951	0
369	20250307	131400	61830673	951	951	951	951	0
370	20250307	131300	61830673	951	951	951	951	0
371	20250307	131200	61830673	951	951	951	951	0
372	20250307	131100	61830673	951	951	951	951	0
373	20250307	131000	61830673	951	951	951	951	0
374	20250307	130900	61830673	951	951	951	951	0
375	20250307	130800	61830673	951	951	951	951	0
376	20250307	130700	61830673	951	951	951	951	0
377	20250307	130600	61830673	951	951	951	951	0
378	20250307	130500	61830673	951	951	951	951	0
379	20250307	130400	61830673	951	951	951	951	0
380	20250307	130300	61830673	951	951	951	951	0
381	20250307	130200	61830673	951	951	951	951	0
382	20250307	130100	61830673	951	951	951	951	0
383	20250307	130000	61830673	951	951	951	951	0
384	20250307	125900	61830673	951	951	951	951	0
385	20250307	125800	61830673	951	951	951	951	0
386	20250307	125700	61830673	951	951	951	951	0
387	20250307	125600	61830673	951	951	951	951	0
388	20250307	125500	61830673	951	951	951	951	0
389	20250307	125400	61830673	951	951	951	951	1
390	20250307	125300	61829722	951	951	951	951	525
391	20250307	125200	61330447	955	955	955	955	0
392	20250307	125100	61330447	955	955	955	955	0
393	20250307	125000	61330447	955	955	955	955	2000
394	20250307	124900	59420447	955	955	955	955	1000
395	20250307	124800	58465447	955	955	955	955	0
396	20250307	124700	58465447	955	955	955	955	0
397	20250307	124600	58465447	955	955	955	955	0
398	20250307	124500	58465447	955	955	955	955	0
399	20250307	124400	58465447	955	955	955	955	0
400	20250307	124300	58465447	955	955	955	955	1
401	20250307	124200	58464492	951	955	955	951	201
402	20250307	124100	58273337	951	951	951	951	0
403	20250307	124000	58273337	951	951	951	951	0
404	20250307	123900	58273337	951	951	951	951	0
405	20250307	123800	58273337	951	952	952	951	3000
406	20250307	123700	55419873	955	955	955	955	1
407	20250307	123600	55418918	952	952	952	952	0
408	20250307	123500	55418918	952	952	952	952	0
409	20250307	123400	55418918	952	954	954	952	9
410	20250307	123300	55410347	955	955	955	955	0
411	20250307	123200	55410347	955	955	955	955	0
412	20250307	123100	55410347	955	955	955	955	0
413	20250307	123000	55410347	955	955	955	955	0
414	20250307	122900	55410347	955	955	955	955	0
415	20250307	122800	55410347	955	955	955	955	0
416	20250307	122700	55410347	955	955	955	955	0
417	20250307	122600	55410347	955	955	955	955	2
418	20250307	122500	55408437	956	956	956	956	1
419	20250307	122400	55407481	957	957	957	957	0
420	20250307	122300	55407481	957	957	957	957	1
421	20250307	122200	55406524	958	958	958	958	500
422	20250307	122100	54927524	958	958	958	958	0
423	20250307	122000	54927524	958	958	958	958	0
424	20250307	121900	54927524	958	958	958	958	0
425	20250307	121800	54927524	958	958	958	958	0
426	20250307	121700	54927524	958	958	958	958	0
427	20250307	121600	54927524	958	958	958	958	0
428	20250307	121500	54927524	958	958	958	958	0
429	20250307	121400	54927524	958	958	958	958	0
430	20250307	121300	54927524	958	958	958	958	0
431	20250307	121200	54927524	958	958	958	958	0
432	20250307	121100	54927524	958	958	958	958	0
433	20250307	121000	54927524	958	958	958	958	0
434	20250307	120900	54927524	958	958	958	958	0
435	20250307	120800	54927524	958	958	958	958	0
436	20250307	120700	54927524	958	958	958	958	1
437	20250307	120600	54926566	959	959	959	959	0
438	20250307	120500	54926566	959	959	959	959	0
439	20250307	120400	54926566	959	959	959	959	0
440	20250307	120300	54926566	959	959	959	959	0
441	20250307	120200	54926566	959	959	959	959	1
442	20250307	120100	54925607	951	951	951	951	0
443	20250307	120000	54925607	951	951	951	951	0
444	20250307	115900	54925607	951	951	951	951	0
445	20250307	115800	54925607	951	951	951	951	0
446	20250307	115700	54925607	951	951	951	951	0
447	20250307	115600	54925607	951	951	951	951	0
448	20250307	115500	54925607	951	951	951	951	0
449	20250307	115400	54925607	951	951	951	951	0
450	20250307	115300	54925607	951	951	951	951	0
451	20250307	115200	54925607	951	951	951	951	0
452	20250307	115100	54925607	951	951	951	951	0
453	20250307	115000	54925607	951	951	951	951	0
454	20250307	114900	54925607	951	951	951	951	0
455	20250307	114800	54925607	951	951	951	951	0
456	20250307	114700	54925607	951	951	951	951	0
457	20250307	114600	54925607	951	951	951	951	0
458	20250307	114500	54925607	951	951	951	951	0
459	20250307	114400	54925607	951	951	951	951	0
460	20250307	114300	54925607	951	951	951	951	29
461	20250307	114200	54898028	950	960	960	950	860
462	20250307	114100	54079639	961	961	961	961	0
463	20250307	114000	54079639	961	961	961	961	0
464	20250307	113900	54079639	961	961	961	961	0
465	20250307	113800	54079639	961	961	961	961	0
466	20250307	113700	54079639	961	961	961	961	0
467	20250307	113600	54079639	961	961	961	961	1
468	20250307	113500	54078678	955	955	955	955	0
469	20250307	113400	54078678	955	955	955	955	0
470	20250307	113300	54078678	955	955	955	955	0
471	20250307	113200	54078678	955	959	959	955	1788
472	20250307	113100	52370087	962	962	962	962	0
473	20250307	113000	52370087	962	962	962	962	11
474	20250307	112900	52359505	962	962	962	962	0
475	20250307	112800	52359505	962	962	962	962	10
476	20250307	112700	52349885	961	961	961	961	9
477	20250307	112600	52341236	961	961	961	961	0
478	20250307	112500	52341236	961	961	961	961	0
479	20250307	112400	52341236	961	961	961	961	9
480	20250307	112300	52332587	962	962	962	962	0
481	20250307	112200	52332587	962	962	962	962	0
482	20250307	112100	52332587	962	962	962	962	1
483	20250307	112000	52331625	963	963	963	963	0
484	20250307	111900	52331625	963	963	963	963	0
485	20250307	111800	52331625	963	963	963	963	0
486	20250307	111700	52331625	963	963	963	963	0
487	20250307	111600	52331625	963	963	963	963	1
488	20250307	111500	52330662	964	964	964	964	0
489	20250307	111400	52330662	964	964	964	964	0
490	20250307	111300	52330662	964	964	964	964	0
491	20250307	111200	52330662	964	964	964	964	0
492	20250307	111100	52330662	964	964	964	964	0
493	20250307	111000	52330662	964	964	964	964	0
494	20250307	110900	52330662	964	964	964	964	0
495	20250307	110800	52330662	964	964	964	964	0
496	20250307	110700	52330662	964	964	964	964	0
497	20250307	110600	52330662	964	964	964	964	0
498	20250307	110500	52330662	964	964	964	964	0
499	20250307	110400	52330662	964	964	964	964	0
500	20250307	110300	52330662	964	964	964	964	0
501	20250307	110200	52330662	964	964	964	964	0
502	20250307	110100	52330662	964	964	964	964	0
503	20250307	110000	52330662	964	965	965	964	2
504	20250307	105900	52328733	966	966	966	966	1
505	20250307	105800	52327767	967	967	967	967	0
506	20250307	105700	52327767	967	967	967	967	0
507	20250307	105600	52327767	967	967	967	967	0
508	20250307	105500	52327767	967	967	967	967	0
509	20250307	105400	52327767	967	967	967	967	1
510	20250307	105300	52326800	967	968	968	967	2
511	20250307	105200	52324865	969	968	969	968	2
512	20250307	105100	52322928	969	960	970	960	8
513	20250307	105000	52315201	959	958	959	958	2
514	20250307	104900	52313284	956	969	969	946	3001
515	20250307	104800	49463727	970	965	970	965	13000
516	20250307	104700	36873338	966	961	966	961	10000
517	20250307	104600	27235881	962	962	962	962	0
518	20250307	104500	27235881	962	960	962	952	10010
519	20250307	104400	17610791	960	959	960	959	5000
520	20250307	104300	12815716	959	959	959	959	0
521	20250307	104200	12815716	959	959	959	959	0
522	20250307	104100	12815716	959	959	959	959	0
523	20250307	104000	12815716	959	959	959	959	0
524	20250307	103900	12815716	959	959	959	959	0
525	20250307	103800	12815716	959	959	959	959	0
526	20250307	103700	12815716	959	959	959	959	0
527	20250307	103600	12815716	959	959	959	959	1
528	20250307	103500	12814757	960	960	960	960	0
529	20250307	103400	12814757	960	960	960	960	500
530	20250307	103300	12334757	960	960	960	960	0
531	20250307	103200	12334757	960	960	960	960	501
532	20250307	103100	11853797	960	960	960	960	0
533	20250307	103000	11853797	960	960	960	960	0
534	20250307	102900	11853797	960	953	960	953	1204
535	20250307	102800	10699319	948	953	953	948	36
536	20250307	102700	10665176	947	947	947	947	0
537	20250307	102600	10665176	947	947	947	947	0
538	20250307	102500	10665176	947	947	947	947	30
539	20250307	102400	10636766	947	949	949	947	1150
540	20250307	102300	9545815	959	959	959	959	0
541	20250307	102200	9545815	959	959	959	959	0
542	20250307	102100	9545815	959	959	959	959	0
543	20250307	102000	9545815	959	959	959	959	0
544	20250307	101900	9545815	959	953	959	953	1831
545	20250307	101800	7799576	949	949	949	949	1
546	20250307	101700	7798627	953	953	953	953	0
547	20250307	101600	7798627	953	953	953	953	0
548	20250307	101500	7798627	953	953	953	953	0
549	20250307	101400	7798627	953	953	953	953	0
550	20250307	101300	7798627	953	953	953	953	0
551	20250307	101200	7798627	953	953	953	953	1
552	20250307	101100	7797674	950	953	953	950	4
553	20250307	101000	7793868	950	950	950	950	10
554	20250307	100900	7784368	950	948	952	948	4
555	20250307	100800	7780568	939	942	942	939	2000
556	20250307	100700	5898336	940	940	940	940	0
557	20250307	100600	5898336	940	953	953	940	1000
558	20250307	100500	4953126	954	954	954	954	0
559	20250307	100400	4953126	954	954	954	954	0
560	20250307	100300	4953126	954	954	954	954	0
561	20250307	100200	4953126	954	955	955	954	583
562	20250307	100100	4396905	954	957	957	954	2052
563	20250307	100000	2437216	961	961	961	961	0
564	20250307	095900	2437216	961	961	961	961	0
565	20250307	095800	2437216	961	961	961	961	300
566	20250307	095700	2148916	961	961	961	961	0
567	20250307	095600	2148916	961	961	961	961	0
568	20250307	095500	2148916	961	961	961	961	0
569	20250307	095400	2148916	961	961	961	961	0
570	20250307	095300	2148916	961	961	961	961	0
571	20250307	095200	2148916	961	961	961	961	0
572	20250307	095100	2148916	961	961	961	961	0
573	20250307	095000	2148916	961	961	961	961	0
574	20250307	094900	2148916	961	961	961	961	0
575	20250307	094800	2148916	961	961	961	961	0
576	20250307	094700	2148916	961	961	961	961	0
577	20250307	094600	2148916	961	961	961	961	1
578	20250307	094500	2147955	961	959	961	958	6
579	20250307	094400	2142195	961	960	961	959	11
580	20250307	094300	2131637	959	961	961	958	5
581	20250307	094200	2126840	955	955	955	955	10
582	20250307	094100	2117290	961	961	961	961	0
583	20250307	094000	2117290	961	961	961	961	1
584	20250307	093900	2116329	962	962	962	962	0
585	20250307	093800	2116329	962	962	962	962	0
586	20250307	093700	2116329	962	962	962	962	0
587	20250307	093600	2116329	962	959	962	956	83
588	20250307	093500	2036809	962	962	962	957	7
589	20250307	093400	2030090	954	962	962	954	310
590	20250307	093300	1731950	963	963	963	963	0
591	20250307	093200	1731950	963	963	963	963	0
592	20250307	093100	1731950	963	963	963	963	4
593	20250307	093000	1728098	954	954	954	954	20
594	20250307	092900	1709018	964	964	964	964	0
595	20250307	092800	1709018	964	964	964	964	0
596	20250307	092700	1709018	964	962	964	942	764
597	20250307	092600	975069	962	956	962	956	793
598	20250307	092500	214782	956	956	956	956	0
599	20250307	092400	214782	956	956	956	956	0
600	20250307	092300	214782	956	956	956	956	0
601	20250307	092200	214782	956	956	956	956	1
602	20250307	092100	213826	949	949	949	949	10
603	20250307	092000	204336	956	956	956	956	0
604	20250307	091900	204336	956	956	956	956	0
605	20250307	091800	204336	956	956	956	956	0
606	20250307	091700	204336	956	956	956	956	0
607	20250307	091600	204336	956	956	956	956	45
608	20250307	091500	161316	956	956	956	956	55
609	20250307	091400	108736	956	956	956	956	0
610	20250307	091300	108736	956	956	956	956	0
611	20250307	091200	108736	956	956	956	956	0
612	20250307	091100	108736	956	956	956	956	0
613	20250307	091000	108736	956	956	956	956	0
614	20250307	090900	108736	956	956	956	956	0
615	20250307	090800	108736	956	956	956	956	1
616	20250307	090700	107780	958	958	958	958	0
617	20250307	090600	107780	958	958	958	958	0
618	20250307	090500	107780	958	958	958	958	0
619	20250307	090400	107780	958	951	958	951	24
620	20250307	090300	84870	943	943	943	943	0
621	20250307	090200	84870	943	943	943	943	39
622	20250307	090100	48093	943	943	943	943	30
623	20250307	090000	19803	943	943	943	943	21