KissMeData/036170/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192200	82576553	922	922	922	922	1118
3	20250304	192100	82576553	922	922	922	922	0
4	20250304	192000	82576553	922	922	922	922	0
5	20250304	191900	82576553	922	922	922	922	0
6	20250304	191800	82576553	922	922	922	922	0
7	20250304	191700	82576553	922	922	922	922	0
8	20250304	191600	82576553	922	922	922	922	0
9	20250304	191500	82576553	922	922	922	922	0
10	20250304	191400	82576553	922	922	922	922	0
11	20250304	191300	82576553	922	922	922	922	0
12	20250304	191200	82576553	922	922	922	922	0
13	20250304	191100	82576553	922	922	922	922	0
14	20250304	191000	82576553	922	922	922	922	0
15	20250304	190900	82576553	922	922	922	922	0
16	20250304	190800	82576553	922	922	922	922	0
17	20250304	190700	82576553	922	922	922	922	0
18	20250304	190600	82576553	922	922	922	922	0
19	20250304	190500	82576553	922	922	922	922	0
20	20250304	190400	82576553	922	922	922	922	0
21	20250304	190300	82576553	922	922	922	922	0
22	20250304	190200	82576553	922	922	922	922	0
23	20250304	190100	82576553	922	922	922	922	0
24	20250304	190000	82576553	922	922	922	922	0
25	20250304	185900	82576553	922	922	922	922	0
26	20250304	185800	82576553	922	922	922	922	0
27	20250304	185700	82576553	922	922	922	922	0
28	20250304	185600	82576553	922	922	922	922	0
29	20250304	185500	82576553	922	922	922	922	0
30	20250304	185400	82576553	922	922	922	922	0
31	20250304	185300	82576553	922	922	922	922	0
32	20250304	185200	82576553	922	922	922	922	1118
33	20250304	185100	82576553	922	922	922	922	0
34	20250304	185000	82576553	922	922	922	922	0
35	20250304	184900	82576553	922	922	922	922	0
36	20250304	184800	82576553	922	922	922	922	0
37	20250304	184700	82576553	922	922	922	922	0
38	20250304	184600	82576553	922	922	922	922	0
39	20250304	184500	82576553	922	922	922	922	0
40	20250304	184400	82576553	922	922	922	922	0
41	20250304	184300	82576553	922	922	922	922	0
42	20250304	184200	82576553	922	922	922	922	0
43	20250304	184100	82576553	922	922	922	922	0
44	20250304	184000	82576553	922	922	922	922	0
45	20250304	183900	82576553	922	922	922	922	0
46	20250304	183800	82576553	922	922	922	922	0
47	20250304	183700	82576553	922	922	922	922	0
48	20250304	183600	82576553	922	922	922	922	0
49	20250304	183500	82576553	922	922	922	922	0
50	20250304	183400	82576553	922	922	922	922	0
51	20250304	183300	82576553	922	922	922	922	0
52	20250304	183200	82576553	922	922	922	922	0
53	20250304	183100	82576553	922	922	922	922	0
54	20250304	183000	82576553	922	922	922	922	0
55	20250304	182900	82576553	922	922	922	922	0
56	20250304	182800	82576553	922	922	922	922	0
57	20250304	182700	82576553	922	922	922	922	0
58	20250304	182600	82576553	922	922	922	922	0
59	20250304	182500	82576553	922	922	922	922	0
60	20250304	182400	82576553	922	922	922	922	0
61	20250304	182300	82576553	922	922	922	922	0
62	20250304	182200	82576553	922	922	922	922	1118
63	20250304	182100	82576553	922	922	922	922	0
64	20250304	182000	82576553	922	922	922	922	0
65	20250304	181900	82576553	922	922	922	922	0
66	20250304	181800	82576553	922	922	922	922	0
67	20250304	181700	82576553	922	922	922	922	0
68	20250304	181600	82576553	922	922	922	922	0
69	20250304	181500	82576553	922	922	922	922	0
70	20250304	181400	82576553	922	922	922	922	0
71	20250304	181300	82576553	922	922	922	922	0
72	20250304	181200	82576553	922	922	922	922	0
73	20250304	181100	82576553	922	922	922	922	0
74	20250304	181000	82576553	922	922	922	922	0
75	20250304	180900	82576553	922	922	922	922	0
76	20250304	180800	82576553	922	922	922	922	0
77	20250304	180700	82576553	922	922	922	922	0
78	20250304	180600	82576553	922	922	922	922	0
79	20250304	180500	82576553	922	922	922	922	0
80	20250304	180400	82576553	922	922	922	922	0
81	20250304	180300	82576553	922	922	922	922	0
82	20250304	180200	82576553	922	922	922	922	0
83	20250304	180100	82576553	922	922	922	922	0
84	20250304	180000	82576553	922	922	922	922	0
85	20250304	175900	82576553	922	922	922	922	0
86	20250304	175800	82576553	922	922	922	922	0
87	20250304	175700	82576553	922	922	922	922	0
88	20250304	175600	82576553	922	922	922	922	0
89	20250304	175500	82576553	922	922	922	922	0
90	20250304	175400	82576553	922	922	922	922	0
91	20250304	175300	82576553	922	922	922	922	0
92	20250304	175200	82576553	922	922	922	922	1118
93	20250304	175100	82576553	922	922	922	922	0
94	20250304	175000	82576553	922	922	922	922	0
95	20250304	174900	82576553	922	922	922	922	0
96	20250304	174800	82576553	922	922	922	922	0
97	20250304	174700	82576553	922	922	922	922	0
98	20250304	174600	82576553	922	922	922	922	0
99	20250304	174500	82576553	922	922	922	922	0
100	20250304	174400	82576553	922	922	922	922	0
101	20250304	174300	82576553	922	922	922	922	0
102	20250304	174200	82576553	922	922	922	922	0
103	20250304	174100	82576553	922	922	922	922	0
104	20250304	174000	82576553	922	922	922	922	0
105	20250304	173900	82576553	922	922	922	922	0
106	20250304	173800	82576553	922	922	922	922	0
107	20250304	173700	82576553	922	922	922	922	0
108	20250304	173600	82576553	922	922	922	922	0
109	20250304	173500	82576553	922	922	922	922	0
110	20250304	173400	82576553	922	922	922	922	0
111	20250304	173300	82576553	922	922	922	922	0
112	20250304	173200	82576553	922	922	922	922	0
113	20250304	173100	82576553	922	922	922	922	0
114	20250304	173000	82576553	922	922	922	922	0
115	20250304	172900	82576553	922	922	922	922	0
116	20250304	172800	82576553	922	922	922	922	0
117	20250304	172700	82576553	922	922	922	922	0
118	20250304	172600	82576553	922	922	922	922	0
119	20250304	172500	82576553	922	922	922	922	0
120	20250304	172400	82576553	922	922	922	922	0
121	20250304	172300	82576553	922	922	922	922	0
122	20250304	172200	82576553	922	922	922	922	1118
123	20250304	172100	82576553	922	922	922	922	0
124	20250304	172000	82576553	922	922	922	922	0
125	20250304	171900	82576553	922	922	922	922	0
126	20250304	171800	82576553	922	922	922	922	0
127	20250304	171700	82576553	922	922	922	922	0
128	20250304	171600	82576553	922	922	922	922	0
129	20250304	171500	82576553	922	922	922	922	0
130	20250304	171400	82576553	922	922	922	922	0
131	20250304	171300	82576553	922	922	922	922	0
132	20250304	171200	82576553	922	922	922	922	0
133	20250304	171100	82576553	922	922	922	922	0
134	20250304	171000	82576553	922	922	922	922	0
135	20250304	170900	82576553	922	922	922	922	0
136	20250304	170800	82576553	922	922	922	922	0
137	20250304	170700	82576553	922	922	922	922	0
138	20250304	170600	82576553	922	922	922	922	0
139	20250304	170500	82576553	922	922	922	922	0
140	20250304	170400	82576553	922	922	922	922	0
141	20250304	170300	82576553	922	922	922	922	0
142	20250304	170200	82576553	922	922	922	922	0
143	20250304	170100	82576553	922	922	922	922	0
144	20250304	170000	82576553	922	922	922	922	0
145	20250304	165900	82576553	922	922	922	922	0
146	20250304	165800	82576553	922	922	922	922	0
147	20250304	165700	82576553	922	922	922	922	0
148	20250304	165600	82576553	922	922	922	922	0
149	20250304	165500	82576553	922	922	922	922	0
150	20250304	165400	82576553	922	922	922	922	0
151	20250304	165300	82576553	922	922	922	922	0
152	20250304	165200	82576553	922	922	922	922	1118
153	20250304	165100	82576553	922	922	922	922	0
154	20250304	165000	82576553	922	922	922	922	0
155	20250304	164900	82576553	922	922	922	922	0
156	20250304	164800	82576553	922	922	922	922	0
157	20250304	164700	82576553	922	922	922	922	0
158	20250304	164600	82576553	922	922	922	922	0
159	20250304	164500	82576553	922	922	922	922	0
160	20250304	164400	82576553	922	922	922	922	0
161	20250304	164300	82576553	922	922	922	922	0
162	20250304	164200	82576553	922	922	922	922	0
163	20250304	164100	82576553	922	922	922	922	0
164	20250304	164000	82576553	922	922	922	922	0
165	20250304	163900	82576553	922	922	922	922	0
166	20250304	163800	82576553	922	922	922	922	0
167	20250304	163700	82576553	922	922	922	922	0
168	20250304	163600	82576553	922	922	922	922	0
169	20250304	163500	82576553	922	922	922	922	0
170	20250304	163400	82576553	922	922	922	922	0
171	20250304	163300	82576553	922	922	922	922	0
172	20250304	163200	82576553	922	922	922	922	0
173	20250304	163100	82576553	922	922	922	922	0
174	20250304	163000	82576553	922	922	922	922	0
175	20250304	162900	82576553	922	922	922	922	0
176	20250304	162800	82576553	922	922	922	922	0
177	20250304	162700	82576553	922	922	922	922	0
178	20250304	162600	82576553	922	922	922	922	0
179	20250304	162500	82576553	922	922	922	922	0
180	20250304	162400	82576553	922	922	922	922	0
181	20250304	162300	82576553	922	922	922	922	0
182	20250304	162200	82576553	922	922	922	922	1118
183	20250304	162100	82576553	922	922	922	922	0
184	20250304	162000	82576553	922	922	922	922	0
185	20250304	161900	82576553	922	922	922	922	0
186	20250304	161800	82576553	922	922	922	922	0
187	20250304	161700	82576553	922	922	922	922	0
188	20250304	161600	82576553	922	922	922	922	0
189	20250304	161500	82576553	922	922	922	922	0
190	20250304	161400	82576553	922	922	922	922	0
191	20250304	161300	82576553	922	922	922	922	0
192	20250304	161200	82576553	922	922	922	922	0
193	20250304	161100	82576553	922	922	922	922	0
194	20250304	161000	82576553	922	922	922	922	0
195	20250304	160900	82576553	922	922	922	922	0
196	20250304	160800	82576553	922	922	922	922	0
197	20250304	160700	82576553	922	922	922	922	0
198	20250304	160600	82576553	922	922	922	922	0
199	20250304	160500	82576553	922	922	922	922	0
200	20250304	160400	82576553	922	922	922	922	0
201	20250304	160300	82576553	922	922	922	922	0
202	20250304	160200	82576553	922	922	922	922	0
203	20250304	160100	82576553	922	922	922	922	0
204	20250304	160000	82576553	922	922	922	922	0
205	20250304	155900	82576553	922	922	922	922	0
206	20250304	155800	82576553	922	922	922	922	0
207	20250304	155700	82576553	922	922	922	922	0
208	20250304	155600	82576553	922	922	922	922	0
209	20250304	155500	82576553	922	922	922	922	0
210	20250304	155400	82576553	922	922	922	922	0
211	20250304	155300	82576553	922	922	922	922	0
212	20250304	155200	82576553	922	922	922	922	1118
213	20250304	155100	82576553	922	922	922	922	0
214	20250304	155000	82576553	922	922	922	922	0
215	20250304	154900	82576553	922	922	922	922	0
216	20250304	154800	82576553	922	922	922	922	0
217	20250304	154700	82576553	922	922	922	922	0
218	20250304	154600	82576553	922	922	922	922	0
219	20250304	154500	82576553	922	922	922	922	0
220	20250304	154400	82576553	922	922	922	922	0
221	20250304	154300	82576553	922	922	922	922	0
222	20250304	154200	82576553	922	922	922	922	0
223	20250304	154100	82576553	922	922	922	922	0
224	20250304	154000	82576553	922	922	922	922	0
225	20250304	153900	82576553	922	922	922	922	0
226	20250304	153800	82576553	922	922	922	922	0
227	20250304	153700	82576553	922	922	922	922	0
228	20250304	153600	82576553	922	922	922	922	0
229	20250304	153500	82576553	922	922	922	922	0
230	20250304	153400	82576553	922	922	922	922	0
231	20250304	153300	82576553	922	922	922	922	0
232	20250304	153200	82576553	922	922	922	922	0
233	20250304	153100	82576553	922	922	922	922	0
234	20250304	153000	82576553	922	922	922	922	1118
235	20250304	152900	81545757	921	921	921	921	0
236	20250304	152800	81545757	921	921	921	921	0
237	20250304	152700	81545757	921	921	921	921	0
238	20250304	152600	81545757	921	921	921	921	0
239	20250304	152500	81545757	921	921	921	921	0
240	20250304	152400	81545757	921	921	921	921	0
241	20250304	152300	81545757	921	921	921	921	0
242	20250304	152200	81545757	921	921	921	921	0
243	20250304	152100	81545757	921	921	921	921	0
244	20250304	152000	81545757	921	921	921	921	0
245	20250304	151900	81545757	921	921	921	921	0
246	20250304	151800	81545757	921	921	921	921	0
247	20250304	151700	81545757	921	921	921	921	0
248	20250304	151600	81545757	921	921	921	921	77
249	20250304	151500	81474840	921	921	921	921	0
250	20250304	151400	81474840	921	921	921	921	0
251	20250304	151300	81474840	921	921	921	921	0
252	20250304	151200	81474840	921	921	921	921	0
253	20250304	151100	81474840	921	921	921	921	0
254	20250304	151000	81474840	921	921	921	921	0
255	20250304	150900	81474840	921	921	921	921	2
256	20250304	150800	81472998	921	921	921	921	1
257	20250304	150700	81472077	917	917	917	917	0
258	20250304	150600	81472077	917	917	917	917	0
259	20250304	150500	81472077	917	917	917	917	0
260	20250304	150400	81472077	917	917	917	917	0
261	20250304	150300	81472077	917	917	917	917	0
262	20250304	150200	81472077	917	917	917	917	183
263	20250304	150100	81304266	917	918	918	917	16
264	20250304	150000	81289593	922	922	922	922	0
265	20250304	145900	81289593	922	922	922	922	0
266	20250304	145800	81289593	922	922	922	922	0
267	20250304	145700	81289593	922	922	922	922	0
268	20250304	145600	81289593	922	922	922	922	0
269	20250304	145500	81289593	922	922	922	922	0
270	20250304	145400	81289593	922	922	922	922	0
271	20250304	145300	81289593	922	922	922	922	0
272	20250304	145200	81289593	922	922	922	922	0
273	20250304	145100	81289593	922	922	922	922	0
274	20250304	145000	81289593	922	922	922	922	0
275	20250304	144900	81289593	922	922	922	922	0
276	20250304	144800	81289593	922	922	922	922	0
277	20250304	144700	81289593	922	922	922	922	0
278	20250304	144600	81289593	922	922	922	922	0
279	20250304	144500	81289593	922	922	922	922	0
280	20250304	144400	81289593	922	922	922	922	0
281	20250304	144300	81289593	922	922	922	922	0
282	20250304	144200	81289593	922	922	922	922	0
283	20250304	144100	81289593	922	922	922	922	0
284	20250304	144000	81289593	922	922	922	922	0
285	20250304	143900	81289593	922	922	922	922	0
286	20250304	143800	81289593	922	922	922	922	0
287	20250304	143700	81289593	922	922	922	922	0
288	20250304	143600	81289593	922	922	922	922	0
289	20250304	143500	81289593	922	922	922	922	0
290	20250304	143400	81289593	922	922	922	922	0
291	20250304	143300	81289593	922	922	922	922	0
292	20250304	143200	81289593	922	922	922	922	0
293	20250304	143100	81289593	922	922	922	922	0
294	20250304	143000	81289593	922	922	922	922	0
295	20250304	142900	81289593	922	922	922	922	0
296	20250304	142800	81289593	922	922	922	922	0
297	20250304	142700	81289593	922	922	922	922	0
298	20250304	142600	81289593	922	922	922	922	0
299	20250304	142500	81289593	922	922	922	922	0
300	20250304	142400	81289593	922	922	922	922	0
301	20250304	142300	81289593	922	922	922	922	0
302	20250304	142200	81289593	922	922	922	922	0
303	20250304	142100	81289593	922	922	922	922	0
304	20250304	142000	81289593	922	922	922	922	1
305	20250304	141900	81288671	915	915	915	915	0
306	20250304	141800	81288671	915	915	915	915	0
307	20250304	141700	81288671	915	916	916	915	3500
308	20250304	141600	78086095	915	915	915	915	0
309	20250304	141500	78086095	915	915	915	915	0
310	20250304	141400	78086095	915	915	915	915	0
311	20250304	141300	78086095	915	915	915	915	0
312	20250304	141200	78086095	915	919	919	915	3388
313	20250304	141100	74980447	919	919	919	919	0
314	20250304	141000	74980447	919	919	919	919	0
315	20250304	140900	74980447	919	919	919	919	0
316	20250304	140800	74980447	919	919	919	919	0
317	20250304	140700	74980447	919	919	919	919	0
318	20250304	140600	74980447	919	919	919	919	0
319	20250304	140500	74980447	919	919	919	919	0
320	20250304	140400	74980447	919	919	919	919	1
321	20250304	140300	74979528	919	919	919	919	0
322	20250304	140200	74979528	919	919	919	919	1
323	20250304	140100	74978609	925	925	925	925	0
324	20250304	140000	74978609	925	925	925	925	0
325	20250304	135900	74978609	925	925	925	925	0
326	20250304	135800	74978609	925	925	925	925	0
327	20250304	135700	74978609	925	925	925	925	0
328	20250304	135600	74978609	925	925	925	925	0
329	20250304	135500	74978609	925	925	925	925	0
330	20250304	135400	74978609	925	925	925	925	0
331	20250304	135300	74978609	925	925	925	925	0
332	20250304	135200	74978609	925	925	925	925	0
333	20250304	135100	74978609	925	925	925	925	0
334	20250304	135000	74978609	925	925	925	925	0
335	20250304	134900	74978609	925	925	925	925	0
336	20250304	134800	74978609	925	925	925	925	0
337	20250304	134700	74978609	925	925	925	925	0
338	20250304	134600	74978609	925	925	925	925	0
339	20250304	134500	74978609	925	925	925	925	0
340	20250304	134400	74978609	925	925	925	925	0
341	20250304	134300	74978609	925	925	925	925	0
342	20250304	134200	74978609	925	925	925	925	0
343	20250304	134100	74978609	925	925	925	925	0
344	20250304	134000	74978609	925	925	925	925	0
345	20250304	133900	74978609	925	925	925	925	0
346	20250304	133800	74978609	925	925	925	925	0
347	20250304	133700	74978609	925	925	925	925	0
348	20250304	133600	74978609	925	925	925	925	0
349	20250304	133500	74978609	925	925	925	925	0
350	20250304	133400	74978609	925	925	925	925	0
351	20250304	133300	74978609	925	925	925	925	0
352	20250304	133200	74978609	925	925	925	925	0
353	20250304	133100	74978609	925	925	925	925	0
354	20250304	133000	74978609	925	925	925	925	0
355	20250304	132900	74978609	925	925	925	925	0
356	20250304	132800	74978609	925	925	925	925	0
357	20250304	132700	74978609	925	925	925	925	0
358	20250304	132600	74978609	925	925	925	925	52
359	20250304	132500	74930509	925	925	925	925	0
360	20250304	132400	74930509	925	925	925	925	0
361	20250304	132300	74930509	925	925	925	925	0
362	20250304	132200	74930509	925	925	925	925	0
363	20250304	132100	74930509	925	925	925	925	0
364	20250304	132000	74930509	925	925	925	925	0
365	20250304	131900	74930509	925	925	925	925	0
366	20250304	131800	74930509	925	925	925	925	0
367	20250304	131700	74930509	925	925	925	925	1
368	20250304	131600	74929584	924	924	924	924	0
369	20250304	131500	74929584	924	924	924	924	0
370	20250304	131400	74929584	924	924	924	924	1
371	20250304	131300	74928660	925	925	925	925	0
372	20250304	131200	74928660	925	925	925	925	0
373	20250304	131100	74928660	925	925	925	925	0
374	20250304	131000	74928660	925	925	925	925	0
375	20250304	130900	74928660	925	925	925	925	0
376	20250304	130800	74928660	925	925	925	925	0
377	20250304	130700	74928660	925	925	925	925	0
378	20250304	130600	74928660	925	925	925	925	0
379	20250304	130500	74928660	925	925	925	925	0
380	20250304	130400	74928660	925	925	925	925	0
381	20250304	130300	74928660	925	925	925	925	0
382	20250304	130200	74928660	925	925	925	925	0
383	20250304	130100	74928660	925	925	925	925	0
384	20250304	130000	74928660	925	925	925	925	0
385	20250304	125900	74928660	925	925	925	925	0
386	20250304	125800	74928660	925	925	925	925	0
387	20250304	125700	74928660	925	925	925	925	0
388	20250304	125600	74928660	925	925	925	925	0
389	20250304	125500	74928660	925	925	925	925	0
390	20250304	125400	74928660	925	925	925	925	0
391	20250304	125300	74928660	925	925	925	925	0
392	20250304	125200	74928660	925	925	925	925	0
393	20250304	125100	74928660	925	925	925	925	0
394	20250304	125000	74928660	925	925	925	925	0
395	20250304	124900	74928660	925	925	925	925	0
396	20250304	124800	74928660	925	925	925	925	0
397	20250304	124700	74928660	925	925	925	925	0
398	20250304	124600	74928660	925	925	925	925	0
399	20250304	124500	74928660	925	925	925	925	0
400	20250304	124400	74928660	925	925	925	925	0
401	20250304	124300	74928660	925	925	925	925	0
402	20250304	124200	74928660	925	925	925	925	0
403	20250304	124100	74928660	925	925	925	925	0
404	20250304	124000	74928660	925	925	925	925	0
405	20250304	123900	74928660	925	925	925	925	0
406	20250304	123800	74928660	925	925	925	925	0
407	20250304	123700	74928660	925	925	925	925	0
408	20250304	123600	74928660	925	925	925	925	0
409	20250304	123500	74928660	925	925	925	925	0
410	20250304	123400	74928660	925	925	925	925	0
411	20250304	123300	74928660	925	925	925	925	0
412	20250304	123200	74928660	925	925	925	925	0
413	20250304	123100	74928660	925	925	925	925	0
414	20250304	123000	74928660	925	925	925	925	54
415	20250304	122900	74878710	926	926	926	926	0
416	20250304	122800	74878710	926	926	926	926	0
417	20250304	122700	74878710	926	926	926	926	0
418	20250304	122600	74878710	926	926	926	926	0
419	20250304	122500	74878710	926	926	926	926	0
420	20250304	122400	74878710	926	926	926	926	0
421	20250304	122300	74878710	926	926	926	926	0
422	20250304	122200	74878710	926	926	926	926	0
423	20250304	122100	74878710	926	926	926	926	0
424	20250304	122000	74878710	926	926	926	926	0
425	20250304	121900	74878710	926	926	926	926	1
426	20250304	121800	74877784	919	919	919	919	0
427	20250304	121700	74877784	919	919	919	919	1
428	20250304	121600	74876865	919	919	919	919	396
429	20250304	121500	74512941	919	919	919	919	0
430	20250304	121400	74512941	919	919	919	919	240
431	20250304	121300	74292381	919	919	919	919	0
432	20250304	121200	74292381	919	919	919	919	0
433	20250304	121100	74292381	919	919	919	919	0
434	20250304	121000	74292381	919	919	919	919	0
435	20250304	120900	74292381	919	919	919	919	0
436	20250304	120800	74292381	919	919	919	919	0
437	20250304	120700	74292381	919	919	919	919	0
438	20250304	120600	74292381	919	919	919	919	0
439	20250304	120500	74292381	919	919	919	919	0
440	20250304	120400	74292381	919	919	919	919	0
441	20250304	120300	74292381	919	919	919	919	0
442	20250304	120200	74292381	919	919	919	919	636
443	20250304	120100	73707897	925	925	925	925	0
444	20250304	120000	73707897	925	925	925	925	0
445	20250304	115900	73707897	925	925	925	925	0
446	20250304	115800	73707897	925	925	925	925	0
447	20250304	115700	73707897	925	925	925	925	0
448	20250304	115600	73707897	925	921	925	919	126
449	20250304	115500	73592095	926	926	926	926	0
450	20250304	115400	73592095	926	926	926	926	0
451	20250304	115300	73592095	926	926	926	926	10
452	20250304	115200	73582835	928	928	928	928	0
453	20250304	115100	73582835	928	928	928	928	0
454	20250304	115000	73582835	928	928	928	928	0
455	20250304	114900	73582835	928	928	928	928	0
456	20250304	114800	73582835	928	928	928	928	0
457	20250304	114700	73582835	928	928	928	928	0
458	20250304	114600	73582835	928	928	928	928	0
459	20250304	114500	73582835	928	928	928	928	0
460	20250304	114400	73582835	928	928	928	928	0
461	20250304	114300	73582835	928	928	928	928	0
462	20250304	114200	73582835	928	928	928	928	0
463	20250304	114100	73582835	928	928	928	928	0
464	20250304	114000	73582835	928	928	928	928	0
465	20250304	113900	73582835	928	928	928	928	0
466	20250304	113800	73582835	928	928	928	928	0
467	20250304	113700	73582835	928	928	928	928	0
468	20250304	113600	73582835	928	928	928	928	0
469	20250304	113500	73582835	928	928	928	928	11
470	20250304	113400	73572627	930	930	930	930	0
471	20250304	113300	73572627	930	930	930	930	0
472	20250304	113200	73572627	930	930	930	930	0
473	20250304	113100	73572627	930	930	930	930	0
474	20250304	113000	73572627	930	927	930	927	30000
475	20250304	112900	45680199	927	927	927	927	0
476	20250304	112800	45680199	927	927	927	927	4
477	20250304	112700	45676491	927	927	927	927	0
478	20250304	112600	45676491	927	927	927	927	1
479	20250304	112500	45675564	928	928	928	928	0
480	20250304	112400	45675564	928	926	929	926	1912
481	20250304	112300	43904616	926	926	926	926	0
482	20250304	112200	43904616	926	924	926	924	6317
483	20250304	112100	38061391	922	921	922	921	11381
484	20250304	112000	27569109	922	922	922	922	0
485	20250304	111900	27569109	922	922	922	922	0
486	20250304	111800	27569109	922	922	922	922	0
487	20250304	111700	27569109	922	922	922	922	0
488	20250304	111600	27569109	922	922	922	922	0
489	20250304	111500	27569109	922	922	922	922	0
490	20250304	111400	27569109	922	922	922	922	0
491	20250304	111300	27569109	922	922	922	922	0
492	20250304	111200	27569109	922	922	922	922	0
493	20250304	111100	27569109	922	922	922	922	0
494	20250304	111000	27569109	922	922	922	922	0
495	20250304	110900	27569109	922	922	922	922	0
496	20250304	110800	27569109	922	922	922	922	0
497	20250304	110700	27569109	922	922	922	922	0
498	20250304	110600	27569109	922	922	922	922	32
499	20250304	110500	27539605	920	920	920	920	1424
500	20250304	110400	26229525	920	920	920	920	1000
501	20250304	110300	25309525	919	919	919	919	243
502	20250304	110200	25086208	919	919	919	919	0
503	20250304	110100	25086208	919	919	919	919	0
504	20250304	110000	25086208	919	919	919	919	0
505	20250304	105900	25086208	919	919	919	919	1
506	20250304	105800	25085289	911	911	911	911	1
507	20250304	105700	25084378	920	920	920	920	0
508	20250304	105600	25084378	920	920	920	920	0
509	20250304	105500	25084378	920	920	920	920	1
510	20250304	105400	25083458	918	918	918	918	1
511	20250304	105300	25082540	908	908	908	908	0
512	20250304	105200	25082540	908	908	908	908	0
513	20250304	105100	25082540	908	908	908	908	0
514	20250304	105000	25082540	908	919	919	908	2000
515	20250304	104900	23263761	925	925	925	925	0
516	20250304	104800	23263761	925	925	925	925	0
517	20250304	104700	23263761	925	925	925	925	0
518	20250304	104600	23263761	925	925	925	925	0
519	20250304	104500	23263761	925	925	925	925	0
520	20250304	104400	23263761	925	925	925	925	0
521	20250304	104300	23263761	925	925	925	925	0
522	20250304	104200	23263761	925	925	925	925	0
523	20250304	104100	23263761	925	925	925	925	0
524	20250304	104000	23263761	925	925	925	925	0
525	20250304	103900	23263761	925	925	925	925	0
526	20250304	103800	23263761	925	925	925	925	0
527	20250304	103700	23263761	925	925	925	925	0
528	20250304	103600	23263761	925	925	925	925	0
529	20250304	103500	23263761	925	925	925	925	0
530	20250304	103400	23263761	925	925	925	925	39
531	20250304	103300	23227686	925	925	925	925	0
532	20250304	103200	23227686	925	925	925	925	0
533	20250304	103100	23227686	925	925	925	925	0
534	20250304	103000	23227686	925	925	925	925	0
535	20250304	102900	23227686	925	925	925	925	0
536	20250304	102800	23227686	925	925	925	925	0
537	20250304	102700	23227686	925	925	925	925	0
538	20250304	102600	23227686	925	925	925	925	0
539	20250304	102500	23227686	925	925	925	925	0
540	20250304	102400	23227686	925	925	925	925	0
541	20250304	102300	23227686	925	925	925	925	250
542	20250304	102200	22996436	925	925	925	925	0
543	20250304	102100	22996436	925	925	925	925	0
544	20250304	102000	22996436	925	925	925	925	4
545	20250304	101900	22992736	925	925	925	925	1000
546	20250304	101800	22067736	925	925	925	925	0
547	20250304	101700	22067736	925	925	925	925	993
548	20250304	101600	21149211	925	925	925	925	0
549	20250304	101500	21149211	925	925	925	925	0
550	20250304	101400	21149211	925	925	925	925	0
551	20250304	101300	21149211	925	925	925	925	0
552	20250304	101200	21149211	925	925	925	925	0
553	20250304	101100	21149211	925	925	925	925	21
554	20250304	101000	21129786	925	925	925	925	0
555	20250304	100900	21129786	925	925	925	925	0
556	20250304	100800	21129786	925	925	925	925	1
557	20250304	100700	21128861	925	925	925	925	0
558	20250304	100600	21128861	925	925	925	925	0
559	20250304	100500	21128861	925	925	925	925	0
560	20250304	100400	21128861	925	925	925	925	0
561	20250304	100300	21128861	925	925	925	925	0
562	20250304	100200	21128861	925	925	925	925	0
563	20250304	100100	21128861	925	925	925	925	0
564	20250304	100000	21128861	925	925	925	925	0
565	20250304	095900	21128861	925	925	925	925	0
566	20250304	095800	21128861	925	925	925	925	0
567	20250304	095700	21128861	925	925	925	925	5
568	20250304	095600	21124236	925	925	925	925	2
569	20250304	095500	21122386	929	929	929	929	0
570	20250304	095400	21122386	929	929	929	929	0
571	20250304	095300	21122386	929	929	929	929	0
572	20250304	095200	21122386	929	929	929	929	0
573	20250304	095100	21122386	929	929	929	929	0
574	20250304	095000	21122386	929	929	929	929	0
575	20250304	094900	21122386	929	929	929	929	0
576	20250304	094800	21122386	929	929	929	929	0
577	20250304	094700	21122386	929	929	929	929	0
578	20250304	094600	21122386	929	929	929	929	0
579	20250304	094500	21122386	929	929	929	929	0
580	20250304	094400	21122386	929	922	929	922	286
581	20250304	094300	20857728	922	921	922	921	146
582	20250304	094200	20723136	922	913	922	913	6
583	20250304	094100	20717632	904	904	904	904	0
584	20250304	094000	20717632	904	915	915	904	2541
585	20250304	093900	18415188	917	917	917	917	0
586	20250304	093800	18415188	917	908	930	908	1485
587	20250304	093700	17064980	908	908	908	908	3884
588	20250304	093600	13538308	908	908	908	908	0
589	20250304	093500	13538308	908	908	908	908	0
590	20250304	093400	13538308	908	908	908	908	0
591	20250304	093300	13538308	908	908	908	908	0
592	20250304	093200	13538308	908	908	908	908	1001
593	20250304	093100	12629400	908	908	908	908	0
594	20250304	093000	12629400	908	907	908	907	1600
595	20250304	092900	11178184	907	907	907	907	1
596	20250304	092800	11177277	903	903	903	903	0
597	20250304	092700	11177277	903	903	903	903	91
598	20250304	092600	11095104	908	908	908	908	0
599	20250304	092500	11095104	908	908	908	908	1
600	20250304	092400	11094196	908	908	908	908	100
601	20250304	092300	11003396	902	902	902	902	0
602	20250304	092200	11003396	902	903	903	902	1000
603	20250304	092100	10100513	903	903	903	903	0
604	20250304	092000	10100513	903	903	903	903	150
605	20250304	091900	9965063	908	908	908	908	0
606	20250304	091800	9965063	908	908	908	908	0
607	20250304	091700	9965063	908	908	908	908	0
608	20250304	091600	9965063	908	908	908	908	1
609	20250304	091500	9964155	903	903	903	903	0
610	20250304	091400	9964155	903	903	903	903	0
611	20250304	091300	9964155	903	903	903	903	300
612	20250304	091200	9693255	903	903	903	903	1000
613	20250304	091100	8790255	903	908	908	903	4912
614	20250304	091000	4339373	908	908	908	908	1
615	20250304	090900	4338465	908	908	908	908	1253
616	20250304	090800	3200741	908	908	908	908	0
617	20250304	090700	3200741	908	907	908	907	17
618	20250304	090600	3185315	907	909	909	907	55
619	20250304	090500	3135408	911	919	919	911	5
620	20250304	090400	3130833	930	930	930	930	0
621	20250304	090300	3130833	930	917	930	917	121
622	20250304	090200	3019506	917	917	917	917	1949
623	20250304	090100	1232273	922	920	922	917	981
624	20250304	090000	331398	918	918	918	918	361