KissMeData/036170/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192100	68139520	970	970	970	970	6529
3	20250312	192000	68139520	970	970	970	970	0
4	20250312	191900	68139520	970	970	970	970	0
5	20250312	191800	68139520	970	970	970	970	0
6	20250312	191700	68139520	970	970	970	970	0
7	20250312	191600	68139520	970	970	970	970	0
8	20250312	191500	68139520	970	970	970	970	0
9	20250312	191400	68139520	970	970	970	970	0
10	20250312	191300	68139520	970	970	970	970	0
11	20250312	191200	68139520	970	970	970	970	0
12	20250312	191100	68139520	970	970	970	970	0
13	20250312	191000	68139520	970	970	970	970	0
14	20250312	190900	68139520	970	970	970	970	0
15	20250312	190800	68139520	970	970	970	970	0
16	20250312	190700	68139520	970	970	970	970	0
17	20250312	190600	68139520	970	970	970	970	0
18	20250312	190500	68139520	970	970	970	970	0
19	20250312	190400	68139520	970	970	970	970	0
20	20250312	190300	68139520	970	970	970	970	0
21	20250312	190200	68139520	970	970	970	970	0
22	20250312	190100	68139520	970	970	970	970	0
23	20250312	190000	68139520	970	970	970	970	0
24	20250312	185900	68139520	970	970	970	970	0
25	20250312	185800	68139520	970	970	970	970	0
26	20250312	185700	68139520	970	970	970	970	0
27	20250312	185600	68139520	970	970	970	970	0
28	20250312	185500	68139520	970	970	970	970	0
29	20250312	185400	68139520	970	970	970	970	0
30	20250312	185300	68139520	970	970	970	970	0
31	20250312	185200	68139520	970	970	970	970	0
32	20250312	185100	68139520	970	970	970	970	6529
33	20250312	185000	68139520	970	970	970	970	0
34	20250312	184900	68139520	970	970	970	970	0
35	20250312	184800	68139520	970	970	970	970	0
36	20250312	184700	68139520	970	970	970	970	0
37	20250312	184600	68139520	970	970	970	970	0
38	20250312	184500	68139520	970	970	970	970	0
39	20250312	184400	68139520	970	970	970	970	0
40	20250312	184300	68139520	970	970	970	970	0
41	20250312	184200	68139520	970	970	970	970	0
42	20250312	184100	68139520	970	970	970	970	0
43	20250312	184000	68139520	970	970	970	970	0
44	20250312	183900	68139520	970	970	970	970	0
45	20250312	183800	68139520	970	970	970	970	0
46	20250312	183700	68139520	970	970	970	970	0
47	20250312	183600	68139520	970	970	970	970	0
48	20250312	183500	68139520	970	970	970	970	0
49	20250312	183400	68139520	970	970	970	970	0
50	20250312	183300	68139520	970	970	970	970	0
51	20250312	183200	68139520	970	970	970	970	0
52	20250312	183100	68139520	970	970	970	970	0
53	20250312	183000	68139520	970	970	970	970	0
54	20250312	182900	68139520	970	970	970	970	0
55	20250312	182800	68139520	970	970	970	970	0
56	20250312	182700	68139520	970	970	970	970	0
57	20250312	182600	68139520	970	970	970	970	0
58	20250312	182500	68139520	970	970	970	970	0
59	20250312	182400	68139520	970	970	970	970	0
60	20250312	182300	68139520	970	970	970	970	0
61	20250312	182200	68139520	970	970	970	970	0
62	20250312	182100	68139520	970	970	970	970	6529
63	20250312	182000	68139520	970	970	970	970	0
64	20250312	181900	68139520	970	970	970	970	0
65	20250312	181800	68139520	970	970	970	970	0
66	20250312	181700	68139520	970	970	970	970	0
67	20250312	181600	68139520	970	970	970	970	0
68	20250312	181500	68139520	970	970	970	970	0
69	20250312	181400	68139520	970	970	970	970	0
70	20250312	181300	68139520	970	970	970	970	0
71	20250312	181200	68139520	970	970	970	970	0
72	20250312	181100	68139520	970	970	970	970	0
73	20250312	181000	68139520	970	970	970	970	0
74	20250312	180900	68139520	970	970	970	970	0
75	20250312	180800	68139520	970	970	970	970	0
76	20250312	180700	68139520	970	970	970	970	0
77	20250312	180600	68139520	970	970	970	970	0
78	20250312	180500	68139520	970	970	970	970	0
79	20250312	180400	68139520	970	970	970	970	0
80	20250312	180300	68139520	970	970	970	970	0
81	20250312	180200	68139520	970	970	970	970	0
82	20250312	180100	68139520	970	970	970	970	0
83	20250312	180000	68139520	970	970	970	970	0
84	20250312	175900	68139520	970	970	970	970	0
85	20250312	175800	68139520	970	970	970	970	0
86	20250312	175700	68139520	970	970	970	970	0
87	20250312	175600	68139520	970	970	970	970	0
88	20250312	175500	68139520	970	970	970	970	0
89	20250312	175400	68139520	970	970	970	970	0
90	20250312	175300	68139520	970	970	970	970	0
91	20250312	175200	68139520	970	970	970	970	0
92	20250312	175100	68139520	970	970	970	970	6529
93	20250312	175000	68139520	970	970	970	970	0
94	20250312	174900	68139520	970	970	970	970	0
95	20250312	174800	68139520	970	970	970	970	0
96	20250312	174700	68139520	970	970	970	970	0
97	20250312	174600	68139520	970	970	970	970	0
98	20250312	174500	68139520	970	970	970	970	0
99	20250312	174400	68139520	970	970	970	970	0
100	20250312	174300	68139520	970	970	970	970	0
101	20250312	174200	68139520	970	970	970	970	0
102	20250312	174100	68139520	970	970	970	970	0
103	20250312	174000	68139520	970	970	970	970	0
104	20250312	173900	68139520	970	970	970	970	0
105	20250312	173800	68139520	970	970	970	970	0
106	20250312	173700	68139520	970	970	970	970	0
107	20250312	173600	68139520	970	970	970	970	0
108	20250312	173500	68139520	970	970	970	970	0
109	20250312	173400	68139520	970	970	970	970	0
110	20250312	173300	68139520	970	970	970	970	0
111	20250312	173200	68139520	970	970	970	970	0
112	20250312	173100	68139520	970	970	970	970	0
113	20250312	173000	68139520	970	970	970	970	0
114	20250312	172900	68139520	970	970	970	970	0
115	20250312	172800	68139520	970	970	970	970	0
116	20250312	172700	68139520	970	970	970	970	0
117	20250312	172600	68139520	970	970	970	970	0
118	20250312	172500	68139520	970	970	970	970	0
119	20250312	172400	68139520	970	970	970	970	0
120	20250312	172300	68139520	970	970	970	970	0
121	20250312	172200	68139520	970	970	970	970	0
122	20250312	172100	68139520	970	970	970	970	6529
123	20250312	172000	68139520	970	970	970	970	0
124	20250312	171900	68139520	970	970	970	970	0
125	20250312	171800	68139520	970	970	970	970	0
126	20250312	171700	68139520	970	970	970	970	0
127	20250312	171600	68139520	970	970	970	970	0
128	20250312	171500	68139520	970	970	970	970	0
129	20250312	171400	68139520	970	970	970	970	0
130	20250312	171300	68139520	970	970	970	970	0
131	20250312	171200	68139520	970	970	970	970	0
132	20250312	171100	68139520	970	970	970	970	0
133	20250312	171000	68139520	970	970	970	970	0
134	20250312	170900	68139520	970	970	970	970	0
135	20250312	170800	68139520	970	970	970	970	0
136	20250312	170700	68139520	970	970	970	970	0
137	20250312	170600	68139520	970	970	970	970	0
138	20250312	170500	68139520	970	970	970	970	0
139	20250312	170400	68139520	970	970	970	970	0
140	20250312	170300	68139520	970	970	970	970	0
141	20250312	170200	68139520	970	970	970	970	0
142	20250312	170100	68139520	970	970	970	970	0
143	20250312	170000	68139520	970	970	970	970	0
144	20250312	165900	68139520	970	970	970	970	0
145	20250312	165800	68139520	970	970	970	970	0
146	20250312	165700	68139520	970	970	970	970	0
147	20250312	165600	68139520	970	970	970	970	0
148	20250312	165500	68139520	970	970	970	970	0
149	20250312	165400	68139520	970	970	970	970	0
150	20250312	165300	68139520	970	970	970	970	0
151	20250312	165200	68139520	970	970	970	970	0
152	20250312	165100	68139520	970	970	970	970	6529
153	20250312	165000	68139520	970	970	970	970	0
154	20250312	164900	68139520	970	970	970	970	0
155	20250312	164800	68139520	970	970	970	970	0
156	20250312	164700	68139520	970	970	970	970	0
157	20250312	164600	68139520	970	970	970	970	0
158	20250312	164500	68139520	970	970	970	970	0
159	20250312	164400	68139520	970	970	970	970	0
160	20250312	164300	68139520	970	970	970	970	0
161	20250312	164200	68139520	970	970	970	970	0
162	20250312	164100	68139520	970	970	970	970	0
163	20250312	164000	68139520	970	970	970	970	0
164	20250312	163900	68139520	970	970	970	970	0
165	20250312	163800	68139520	970	970	970	970	0
166	20250312	163700	68139520	970	970	970	970	0
167	20250312	163600	68139520	970	970	970	970	0
168	20250312	163500	68139520	970	970	970	970	0
169	20250312	163400	68139520	970	970	970	970	0
170	20250312	163300	68139520	970	970	970	970	0
171	20250312	163200	68139520	970	970	970	970	0
172	20250312	163100	68139520	970	970	970	970	0
173	20250312	163000	68139520	970	970	970	970	0
174	20250312	162900	68139520	970	970	970	970	0
175	20250312	162800	68139520	970	970	970	970	0
176	20250312	162700	68139520	970	970	970	970	0
177	20250312	162600	68139520	970	970	970	970	0
178	20250312	162500	68139520	970	970	970	970	0
179	20250312	162400	68139520	970	970	970	970	0
180	20250312	162300	68139520	970	970	970	970	0
181	20250312	162200	68139520	970	970	970	970	0
182	20250312	162100	68139520	970	970	970	970	6529
183	20250312	162000	68139520	970	970	970	970	0
184	20250312	161900	68139520	970	970	970	970	0
185	20250312	161800	68139520	970	970	970	970	0
186	20250312	161700	68139520	970	970	970	970	0
187	20250312	161600	68139520	970	970	970	970	0
188	20250312	161500	68139520	970	970	970	970	0
189	20250312	161400	68139520	970	970	970	970	0
190	20250312	161300	68139520	970	970	970	970	0
191	20250312	161200	68139520	970	970	970	970	0
192	20250312	161100	68139520	970	970	970	970	0
193	20250312	161000	68139520	970	970	970	970	0
194	20250312	160900	68139520	970	970	970	970	0
195	20250312	160800	68139520	970	970	970	970	0
196	20250312	160700	68139520	970	970	970	970	0
197	20250312	160600	68139520	970	970	970	970	0
198	20250312	160500	68139520	970	970	970	970	0
199	20250312	160400	68139520	970	970	970	970	0
200	20250312	160300	68139520	970	970	970	970	0
201	20250312	160200	68139520	970	970	970	970	0
202	20250312	160100	68139520	970	970	970	970	0
203	20250312	160000	68139520	970	970	970	970	0
204	20250312	155900	68139520	970	970	970	970	0
205	20250312	155800	68139520	970	970	970	970	0
206	20250312	155700	68139520	970	970	970	970	0
207	20250312	155600	68139520	970	970	970	970	0
208	20250312	155500	68139520	970	970	970	970	0
209	20250312	155400	68139520	970	970	970	970	0
210	20250312	155300	68139520	970	970	970	970	0
211	20250312	155200	68139520	970	970	970	970	0
212	20250312	155100	68139520	970	970	970	970	6529
213	20250312	155000	68139520	970	970	970	970	0
214	20250312	154900	68139520	970	970	970	970	0
215	20250312	154800	68139520	970	970	970	970	0
216	20250312	154700	68139520	970	970	970	970	0
217	20250312	154600	68139520	970	970	970	970	0
218	20250312	154500	68139520	970	970	970	970	0
219	20250312	154400	68139520	970	970	970	970	0
220	20250312	154300	68139520	970	970	970	970	0
221	20250312	154200	68139520	970	970	970	970	0
222	20250312	154100	68139520	970	970	970	970	0
223	20250312	154000	68139520	970	970	970	970	0
224	20250312	153900	68139520	970	970	970	970	0
225	20250312	153800	68139520	970	970	970	970	0
226	20250312	153700	68139520	970	970	970	970	0
227	20250312	153600	68139520	970	970	970	970	0
228	20250312	153500	68139520	970	970	970	970	0
229	20250312	153400	68139520	970	970	970	970	0
230	20250312	153300	68139520	970	970	970	970	0
231	20250312	153200	68139520	970	970	970	970	0
232	20250312	153100	68139520	970	970	970	970	0
233	20250312	153000	68139520	970	970	970	970	6529
234	20250312	152900	61806390	968	968	968	968	0
235	20250312	152800	61806390	968	968	968	968	0
236	20250312	152700	61806390	968	968	968	968	0
237	20250312	152600	61806390	968	968	968	968	0
238	20250312	152500	61806390	968	968	968	968	0
239	20250312	152400	61806390	968	968	968	968	0
240	20250312	152300	61806390	968	968	968	968	0
241	20250312	152200	61806390	968	968	968	968	0
242	20250312	152100	61806390	968	968	968	968	0
243	20250312	152000	61806390	968	968	968	968	0
244	20250312	151900	61806390	968	963	968	963	877
245	20250312	151800	60961343	965	965	965	965	0
246	20250312	151700	60961343	965	965	965	965	0
247	20250312	151600	60961343	965	965	965	965	0
248	20250312	151500	60961343	965	965	965	965	0
249	20250312	151400	60961343	965	965	965	965	8
250	20250312	151300	60953623	968	968	968	968	0
251	20250312	151200	60953623	968	968	968	968	0
252	20250312	151100	60953623	968	968	968	968	0
253	20250312	151000	60953623	968	968	968	968	0
254	20250312	150900	60953623	968	968	968	968	0
255	20250312	150800	60953623	968	968	968	968	0
256	20250312	150700	60953623	968	968	968	968	1
257	20250312	150600	60952655	968	968	968	968	0
258	20250312	150500	60952655	968	968	968	968	0
259	20250312	150400	60952655	968	968	968	968	0
260	20250312	150300	60952655	968	968	968	968	0
261	20250312	150200	60952655	968	968	968	968	0
262	20250312	150100	60952655	968	968	968	968	0
263	20250312	150000	60952655	968	968	968	968	90
264	20250312	145900	60865535	968	968	968	968	0
265	20250312	145800	60865535	968	968	968	968	0
266	20250312	145700	60865535	968	968	968	968	0
267	20250312	145600	60865535	968	968	968	968	0
268	20250312	145500	60865535	968	965	968	965	21
269	20250312	145400	60845267	969	969	969	969	0
270	20250312	145300	60845267	969	969	969	969	0
271	20250312	145200	60845267	969	969	969	969	0
272	20250312	145100	60845267	969	969	969	969	0
273	20250312	145000	60845267	969	969	969	969	0
274	20250312	144900	60845267	969	969	969	969	0
275	20250312	144800	60845267	969	969	969	969	0
276	20250312	144700	60845267	969	969	969	969	0
277	20250312	144600	60845267	969	969	969	969	0
278	20250312	144500	60845267	969	969	969	969	0
279	20250312	144400	60845267	969	969	969	969	0
280	20250312	144300	60845267	969	969	969	969	0
281	20250312	144200	60845267	969	969	969	969	0
282	20250312	144100	60845267	969	969	969	969	0
283	20250312	144000	60845267	969	969	969	969	0
284	20250312	143900	60845267	969	969	969	969	0
285	20250312	143800	60845267	969	969	969	969	0
286	20250312	143700	60845267	969	969	969	969	0
287	20250312	143600	60845267	969	969	969	969	0
288	20250312	143500	60845267	969	969	969	969	0
289	20250312	143400	60845267	969	965	969	965	20
290	20250312	143300	60825955	970	970	970	970	0
291	20250312	143200	60825955	970	970	970	970	0
292	20250312	143100	60825955	970	970	970	970	0
293	20250312	143000	60825955	970	970	970	970	0
294	20250312	142900	60825955	970	970	970	970	0
295	20250312	142800	60825955	970	970	970	970	0
296	20250312	142700	60825955	970	970	970	970	0
297	20250312	142600	60825955	970	970	970	970	0
298	20250312	142500	60825955	970	970	970	970	0
299	20250312	142400	60825955	970	970	970	970	0
300	20250312	142300	60825955	970	970	970	970	0
301	20250312	142200	60825955	970	970	970	970	0
302	20250312	142100	60825955	970	970	970	970	0
303	20250312	142000	60825955	970	970	970	970	0
304	20250312	141900	60825955	970	970	970	970	0
305	20250312	141800	60825955	970	970	970	970	0
306	20250312	141700	60825955	970	970	970	970	0
307	20250312	141600	60825955	970	970	970	970	0
308	20250312	141500	60825955	970	970	970	970	0
309	20250312	141400	60825955	970	970	970	970	0
310	20250312	141300	60825955	970	970	970	970	0
311	20250312	141200	60825955	970	970	970	970	0
312	20250312	141100	60825955	970	970	970	970	0
313	20250312	141000	60825955	970	970	970	970	0
314	20250312	140900	60825955	970	970	970	970	0
315	20250312	140800	60825955	970	969	970	969	2
316	20250312	140700	60824016	963	963	963	963	0
317	20250312	140600	60824016	963	963	963	963	0
318	20250312	140500	60824016	963	963	963	963	0
319	20250312	140400	60824016	963	963	963	963	0
320	20250312	140300	60824016	963	963	963	963	1
321	20250312	140200	60823053	970	970	970	970	0
322	20250312	140100	60823053	970	970	970	970	0
323	20250312	140000	60823053	970	970	970	970	0
324	20250312	135900	60823053	970	970	970	970	0
325	20250312	135800	60823053	970	970	970	970	0
326	20250312	135700	60823053	970	970	970	970	0
327	20250312	135600	60823053	970	970	970	970	0
328	20250312	135500	60823053	970	970	970	970	0
329	20250312	135400	60823053	970	970	970	970	0
330	20250312	135300	60823053	970	970	970	970	0
331	20250312	135200	60823053	970	970	970	970	0
332	20250312	135100	60823053	970	970	970	970	0
333	20250312	135000	60823053	970	963	970	963	5
334	20250312	134900	60818219	970	970	970	970	0
335	20250312	134800	60818219	970	970	970	970	0
336	20250312	134700	60818219	970	970	970	970	0
337	20250312	134600	60818219	970	970	970	970	0
338	20250312	134500	60818219	970	970	970	970	0
339	20250312	134400	60818219	970	970	970	970	0
340	20250312	134300	60818219	970	970	970	970	0
341	20250312	134200	60818219	970	970	970	970	1
342	20250312	134100	60817249	960	960	960	960	0
343	20250312	134000	60817249	960	966	966	960	4500
344	20250312	133900	56492667	970	970	970	970	588
345	20250312	133800	55922307	970	970	970	970	0
346	20250312	133700	55922307	970	970	970	970	0
347	20250312	133600	55922307	970	970	970	970	0
348	20250312	133500	55922307	970	970	970	970	0
349	20250312	133400	55922307	970	970	970	970	0
350	20250312	133300	55922307	970	970	970	970	0
351	20250312	133200	55922307	970	970	970	970	0
352	20250312	133100	55922307	970	970	970	970	519
353	20250312	133000	55418877	970	970	970	970	0
354	20250312	132900	55418877	970	970	970	970	0
355	20250312	132800	55418877	970	970	970	970	0
356	20250312	132700	55418877	970	970	970	970	0
357	20250312	132600	55418877	970	970	970	970	0
358	20250312	132500	55418877	970	970	970	970	0
359	20250312	132400	55418877	970	970	970	970	0
360	20250312	132300	55418877	970	970	970	970	0
361	20250312	132200	55418877	970	965	970	965	2585
362	20250312	132100	52913276	964	964	964	964	99
363	20250312	132000	52817840	966	966	966	966	0
364	20250312	131900	52817840	966	966	966	966	0
365	20250312	131800	52817840	966	966	966	966	0
366	20250312	131700	52817840	966	966	966	966	0
367	20250312	131600	52817840	966	966	966	966	0
368	20250312	131500	52817840	966	966	966	966	0
369	20250312	131400	52817840	966	966	966	966	0
370	20250312	131300	52817840	966	966	966	966	0
371	20250312	131200	52817840	966	966	966	966	0
372	20250312	131100	52817840	966	966	966	966	0
373	20250312	131000	52817840	966	966	966	966	0
374	20250312	130900	52817840	966	966	966	966	0
375	20250312	130800	52817840	966	966	966	966	0
376	20250312	130700	52817840	966	966	966	966	0
377	20250312	130600	52817840	966	966	966	966	0
378	20250312	130500	52817840	966	966	966	966	0
379	20250312	130400	52817840	966	966	966	966	0
380	20250312	130300	52817840	966	966	966	966	4
381	20250312	130200	52813976	966	966	966	966	2
382	20250312	130100	52812044	966	966	966	966	2
383	20250312	130000	52810112	966	966	966	966	0
384	20250312	125900	52810112	966	966	966	966	0
385	20250312	125800	52810112	966	962	966	962	1101
386	20250312	125700	51750546	962	962	962	962	0
387	20250312	125600	51750546	962	962	962	962	0
388	20250312	125500	51750546	962	962	962	962	0
389	20250312	125400	51750546	962	962	962	962	0
390	20250312	125300	51750546	962	962	962	962	0
391	20250312	125200	51750546	962	962	962	962	5
392	20250312	125100	51745736	968	968	968	968	0
393	20250312	125000	51745736	968	968	968	968	0
394	20250312	124900	51745736	968	968	968	968	0
395	20250312	124800	51745736	968	968	968	968	0
396	20250312	124700	51745736	968	968	968	968	0
397	20250312	124600	51745736	968	968	968	968	0
398	20250312	124500	51745736	968	968	968	968	0
399	20250312	124400	51745736	968	968	968	968	0
400	20250312	124300	51745736	968	968	968	968	0
401	20250312	124200	51745736	968	968	968	968	0
402	20250312	124100	51745736	968	968	968	968	0
403	20250312	124000	51745736	968	968	968	968	0
404	20250312	123900	51745736	968	968	968	968	0
405	20250312	123800	51745736	968	968	968	968	0
406	20250312	123700	51745736	968	968	968	968	0
407	20250312	123600	51745736	968	968	968	968	0
408	20250312	123500	51745736	968	968	968	968	0
409	20250312	123400	51745736	968	968	968	968	0
410	20250312	123300	51745736	968	968	968	968	0
411	20250312	123200	51745736	968	968	968	968	0
412	20250312	123100	51745736	968	968	968	968	0
413	20250312	123000	51745736	968	968	968	968	0
414	20250312	122900	51745736	968	968	968	968	0
415	20250312	122800	51745736	968	968	968	968	0
416	20250312	122700	51745736	968	968	968	968	0
417	20250312	122600	51745736	968	968	968	968	0
418	20250312	122500	51745736	968	968	968	968	0
419	20250312	122400	51745736	968	968	968	968	0
420	20250312	122300	51745736	968	968	968	968	5
421	20250312	122200	51740896	968	968	968	968	0
422	20250312	122100	51740896	968	968	968	968	0
423	20250312	122000	51740896	968	968	968	968	1
424	20250312	121900	51739928	961	961	961	961	0
425	20250312	121800	51739928	961	967	969	961	6062
426	20250312	121700	45902350	967	963	967	963	4
427	20250312	121600	45898490	962	962	962	962	0
428	20250312	121500	45898490	962	962	962	962	0
429	20250312	121400	45898490	962	962	962	962	0
430	20250312	121300	45898490	962	962	962	962	50
431	20250312	121200	45850390	962	962	962	962	0
432	20250312	121100	45850390	962	962	962	962	164
433	20250312	121000	45692622	962	962	962	962	0
434	20250312	120900	45692622	962	962	962	962	0
435	20250312	120800	45692622	962	962	962	962	0
436	20250312	120700	45692622	962	962	962	962	0
437	20250312	120600	45692622	962	962	962	962	0
438	20250312	120500	45692622	962	962	962	962	0
439	20250312	120400	45692622	962	962	962	962	0
440	20250312	120300	45692622	962	962	962	962	0
441	20250312	120200	45692622	962	962	962	962	0
442	20250312	120100	45692622	962	962	962	962	3
443	20250312	120000	45689736	967	967	967	967	0
444	20250312	115900	45689736	967	967	967	967	0
445	20250312	115800	45689736	967	967	967	967	0
446	20250312	115700	45689736	967	967	967	967	0
447	20250312	115600	45689736	967	967	967	967	0
448	20250312	115500	45689736	967	967	967	967	0
449	20250312	115400	45689736	967	967	967	967	1
450	20250312	115300	45688769	967	967	967	967	0
451	20250312	115200	45688769	967	967	967	967	0
452	20250312	115100	45688769	967	967	967	967	0
453	20250312	115000	45688769	967	967	967	967	0
454	20250312	114900	45688769	967	967	967	967	0
455	20250312	114800	45688769	967	967	967	967	1
456	20250312	114700	45687802	961	961	961	961	0
457	20250312	114600	45687802	961	961	961	961	0
458	20250312	114500	45687802	961	961	961	961	0
459	20250312	114400	45687802	961	961	961	961	1
460	20250312	114300	45686841	967	967	967	967	0
461	20250312	114200	45686841	967	967	967	967	0
462	20250312	114100	45686841	967	967	967	967	0
463	20250312	114000	45686841	967	967	967	967	0
464	20250312	113900	45686841	967	967	967	967	0
465	20250312	113800	45686841	967	967	967	967	0
466	20250312	113700	45686841	967	961	967	961	3
467	20250312	113600	45683952	967	967	967	967	0
468	20250312	113500	45683952	967	967	967	967	0
469	20250312	113400	45683952	967	967	967	967	0
470	20250312	113300	45683952	967	967	967	967	0
471	20250312	113200	45683952	967	967	967	967	1
472	20250312	113100	45682985	961	961	961	961	0
473	20250312	113000	45682985	961	961	961	961	1003
474	20250312	112900	44719102	961	961	961	961	0
475	20250312	112800	44719102	961	961	961	961	0
476	20250312	112700	44719102	961	961	961	961	0
477	20250312	112600	44719102	961	961	961	961	0
478	20250312	112500	44719102	961	961	961	961	0
479	20250312	112400	44719102	961	961	961	961	3
480	20250312	112300	44716219	969	969	969	969	0
481	20250312	112200	44716219	969	969	969	969	0
482	20250312	112100	44716219	969	969	969	969	0
483	20250312	112000	44716219	969	969	969	969	0
484	20250312	111900	44716219	969	969	969	969	1
485	20250312	111800	44715250	961	964	964	961	1700
486	20250312	111700	43080528	969	969	969	969	50
487	20250312	111600	43032078	969	969	969	969	0
488	20250312	111500	43032078	969	969	969	969	0
489	20250312	111400	43032078	969	969	969	969	502
490	20250312	111300	42545640	969	969	969	969	0
491	20250312	111200	42545640	969	969	969	969	0
492	20250312	111100	42545640	969	969	969	969	15
493	20250312	111000	42531105	968	968	968	968	0
494	20250312	110900	42531105	968	968	968	968	0
495	20250312	110800	42531105	968	968	968	968	1
496	20250312	110700	42530137	969	969	969	969	0
497	20250312	110600	42530137	969	969	969	969	0
498	20250312	110500	42530137	969	969	969	969	0
499	20250312	110400	42530137	969	969	969	969	0
500	20250312	110300	42530137	969	969	969	969	0
501	20250312	110200	42530137	969	969	969	969	0
502	20250312	110100	42530137	969	969	969	969	0
503	20250312	110000	42530137	969	969	969	969	0
504	20250312	105900	42530137	969	969	969	969	0
505	20250312	105800	42530137	969	969	969	969	100
506	20250312	105700	42433237	970	970	970	970	0
507	20250312	105600	42433237	970	970	970	970	0
508	20250312	105500	42433237	970	970	970	970	0
509	20250312	105400	42433237	970	970	970	970	0
510	20250312	105300	42433237	970	970	970	970	0
511	20250312	105200	42433237	970	970	970	970	0
512	20250312	105100	42433237	970	963	970	963	896
513	20250312	105000	41570361	963	963	963	963	0
514	20250312	104900	41570361	963	964	964	963	10
515	20250312	104800	41560724	970	970	970	970	0
516	20250312	104700	41560724	970	970	970	970	0
517	20250312	104600	41560724	970	970	970	970	0
518	20250312	104500	41560724	970	970	970	970	0
519	20250312	104400	41560724	970	970	970	970	0
520	20250312	104300	41560724	970	970	970	970	0
521	20250312	104200	41560724	970	970	970	970	0
522	20250312	104100	41560724	970	970	970	970	0
523	20250312	104000	41560724	970	970	970	970	0
524	20250312	103900	41560724	970	970	970	970	0
525	20250312	103800	41560724	970	970	970	970	0
526	20250312	103700	41560724	970	970	970	970	0
527	20250312	103600	41560724	970	970	970	970	1
528	20250312	103500	41559754	970	969	970	969	15
529	20250312	103400	41545209	962	962	962	962	0
530	20250312	103300	41545209	962	962	962	962	0
531	20250312	103200	41545209	962	962	962	962	0
532	20250312	103100	41545209	962	962	962	962	0
533	20250312	103000	41545209	962	962	962	962	5
534	20250312	102900	41540399	970	970	970	970	0
535	20250312	102800	41540399	970	970	970	970	0
536	20250312	102700	41540399	970	969	970	969	2000
537	20250312	102600	39600419	970	970	970	970	1690
538	20250312	102500	37961119	970	970	970	970	1000
539	20250312	102400	36991119	970	970	970	970	0
540	20250312	102300	36991119	970	970	970	970	0
541	20250312	102200	36991119	970	970	970	970	0
542	20250312	102100	36991119	970	970	970	970	0
543	20250312	102000	36991119	970	970	970	970	10
544	20250312	101900	36981419	970	970	970	970	0
545	20250312	101800	36981419	970	970	970	970	0
546	20250312	101700	36981419	970	970	970	970	0
547	20250312	101600	36981419	970	970	970	970	0
548	20250312	101500	36981419	970	970	970	970	0
549	20250312	101400	36981419	970	970	970	970	100
550	20250312	101300	36884419	970	970	970	970	204
551	20250312	101200	36686539	970	970	970	970	3
552	20250312	101100	36683629	971	971	971	971	0
553	20250312	101000	36683629	971	971	971	971	0
554	20250312	100900	36683629	971	971	971	971	0
555	20250312	100800	36683629	971	971	971	971	0
556	20250312	100700	36683629	971	971	971	971	0
557	20250312	100600	36683629	971	971	971	971	0
558	20250312	100500	36683629	971	971	971	971	0
559	20250312	100400	36683629	971	971	971	971	0
560	20250312	100300	36683629	971	971	971	971	0
561	20250312	100200	36683629	971	971	971	971	1
562	20250312	100100	36682658	970	970	970	970	42
563	20250312	100000	36641918	970	967	970	967	48
564	20250312	095900	36595363	967	967	967	967	0
565	20250312	095800	36595363	967	967	967	967	0
566	20250312	095700	36595363	967	967	967	967	0
567	20250312	095600	36595363	967	967	967	967	0
568	20250312	095500	36595363	967	967	967	967	0
569	20250312	095400	36595363	967	967	967	967	0
570	20250312	095300	36595363	967	967	967	967	352
571	20250312	095200	36254979	961	961	961	961	1000
572	20250312	095100	35293979	967	967	967	967	0
573	20250312	095000	35293979	967	967	967	967	0
574	20250312	094900	35293979	967	967	967	967	56
575	20250312	094800	35239827	967	967	967	967	0
576	20250312	094700	35239827	967	967	967	967	6
577	20250312	094600	35234025	960	960	960	960	0
578	20250312	094500	35234025	960	967	967	960	2
579	20250312	094400	35232098	967	957	967	957	213
580	20250312	094300	35026138	967	967	967	967	0
581	20250312	094200	35026138	967	967	967	967	0
582	20250312	094100	35026138	967	967	967	967	0
583	20250312	094000	35026138	967	967	967	967	0
584	20250312	093900	35026138	967	967	967	967	0
585	20250312	093800	35026138	967	967	967	967	0
586	20250312	093700	35026138	967	967	967	967	0
587	20250312	093600	35026138	967	967	967	967	0
588	20250312	093500	35026138	967	967	967	967	64
589	20250312	093400	34964250	967	967	967	967	0
590	20250312	093300	34964250	967	967	967	967	0
591	20250312	093200	34964250	967	967	967	967	0
592	20250312	093100	34964250	967	966	967	966	169
593	20250312	093000	34800828	957	966	966	957	2041
594	20250312	092900	32843658	970	970	970	970	0
595	20250312	092800	32843658	970	970	970	970	1
596	20250312	092700	32842688	969	969	969	969	398
597	20250312	092600	32457026	970	969	970	969	7
598	20250312	092500	32450238	970	970	970	970	0
599	20250312	092400	32450238	970	970	970	970	0
600	20250312	092300	32450238	970	970	970	970	0
601	20250312	092200	32450238	970	970	970	970	0
602	20250312	092100	32450238	970	970	970	970	0
603	20250312	092000	32450238	970	966	970	966	2549
604	20250312	091900	29987900	966	970	970	966	969
605	20250312	091800	29050948	970	971	971	970	1403
606	20250312	091700	27690035	973	976	976	973	1162
607	20250312	091600	26557067	980	980	980	980	1
608	20250312	091500	26556087	981	983	984	978	1493
609	20250312	091400	25094073	982	979	982	978	5549
610	20250312	091300	19654855	980	980	980	980	2200
611	20250312	091200	17498855	980	980	980	980	502
612	20250312	091100	17006895	980	977	980	972	337
613	20250312	091000	16677434	980	977	980	977	153
614	20250312	090900	16527950	977	974	980	970	1908
615	20250312	090800	14674419	978	974	988	974	205
616	20250312	090700	14472093	988	966	1000	966	4982
617	20250312	090600	9560513	983	961	986	961	1943
618	20250312	090500	7655832	980	954	980	954	2751
619	20250312	090400	4970866	975	970	975	945	252
620	20250312	090300	4728747	955	945	966	945	2571
621	20250312	090200	2279904	946	943	950	943	311
622	20250312	090100	1985424	933	933	933	933	0
623	20250312	090000	1985424	933	933	933	933	2128