KissMeData/036170/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192200	190420158	969	969	969	969	1538
3	20250313	192100	190420158	969	969	969	969	0
4	20250313	192000	190420158	969	969	969	969	0
5	20250313	191900	190420158	969	969	969	969	0
6	20250313	191800	190420158	969	969	969	969	0
7	20250313	191700	190420158	969	969	969	969	0
8	20250313	191600	190420158	969	969	969	969	0
9	20250313	191500	190420158	969	969	969	969	0
10	20250313	191400	190420158	969	969	969	969	0
11	20250313	191300	190420158	969	969	969	969	0
12	20250313	191200	190420158	969	969	969	969	0
13	20250313	191100	190420158	969	969	969	969	0
14	20250313	191000	190420158	969	969	969	969	0
15	20250313	190900	190420158	969	969	969	969	0
16	20250313	190800	190420158	969	969	969	969	0
17	20250313	190700	190420158	969	969	969	969	0
18	20250313	190600	190420158	969	969	969	969	0
19	20250313	190500	190420158	969	969	969	969	0
20	20250313	190400	190420158	969	969	969	969	0
21	20250313	190300	190420158	969	969	969	969	0
22	20250313	190200	190420158	969	969	969	969	0
23	20250313	190100	190420158	969	969	969	969	0
24	20250313	190000	190420158	969	969	969	969	0
25	20250313	185900	190420158	969	969	969	969	0
26	20250313	185800	190420158	969	969	969	969	0
27	20250313	185700	190420158	969	969	969	969	0
28	20250313	185600	190420158	969	969	969	969	0
29	20250313	185500	190420158	969	969	969	969	0
30	20250313	185400	190420158	969	969	969	969	0
31	20250313	185300	190420158	969	969	969	969	0
32	20250313	185200	190420158	969	969	969	969	1538
33	20250313	185100	190420158	969	969	969	969	0
34	20250313	185000	190420158	969	969	969	969	0
35	20250313	184900	190420158	969	969	969	969	0
36	20250313	184800	190420158	969	969	969	969	0
37	20250313	184700	190420158	969	969	969	969	0
38	20250313	184600	190420158	969	969	969	969	0
39	20250313	184500	190420158	969	969	969	969	0
40	20250313	184400	190420158	969	969	969	969	0
41	20250313	184300	190420158	969	969	969	969	0
42	20250313	184200	190420158	969	969	969	969	0
43	20250313	184100	190420158	969	969	969	969	0
44	20250313	184000	190420158	969	969	969	969	0
45	20250313	183900	190420158	969	969	969	969	0
46	20250313	183800	190420158	969	969	969	969	0
47	20250313	183700	190420158	969	969	969	969	0
48	20250313	183600	190420158	969	969	969	969	0
49	20250313	183500	190420158	969	969	969	969	0
50	20250313	183400	190420158	969	969	969	969	0
51	20250313	183300	190420158	969	969	969	969	0
52	20250313	183200	190420158	969	969	969	969	0
53	20250313	183100	190420158	969	969	969	969	0
54	20250313	183000	190420158	969	969	969	969	0
55	20250313	182900	190420158	969	969	969	969	0
56	20250313	182800	190420158	969	969	969	969	0
57	20250313	182700	190420158	969	969	969	969	0
58	20250313	182600	190420158	969	969	969	969	0
59	20250313	182500	190420158	969	969	969	969	0
60	20250313	182400	190420158	969	969	969	969	0
61	20250313	182300	190420158	969	969	969	969	0
62	20250313	182200	190420158	969	969	969	969	1538
63	20250313	182100	190420158	969	969	969	969	0
64	20250313	182000	190420158	969	969	969	969	0
65	20250313	181900	190420158	969	969	969	969	0
66	20250313	181800	190420158	969	969	969	969	0
67	20250313	181700	190420158	969	969	969	969	0
68	20250313	181600	190420158	969	969	969	969	0
69	20250313	181500	190420158	969	969	969	969	0
70	20250313	181400	190420158	969	969	969	969	0
71	20250313	181300	190420158	969	969	969	969	0
72	20250313	181200	190420158	969	969	969	969	0
73	20250313	181100	190420158	969	969	969	969	0
74	20250313	181000	190420158	969	969	969	969	0
75	20250313	180900	190420158	969	969	969	969	0
76	20250313	180800	190420158	969	969	969	969	0
77	20250313	180700	190420158	969	969	969	969	0
78	20250313	180600	190420158	969	969	969	969	0
79	20250313	180500	190420158	969	969	969	969	0
80	20250313	180400	190420158	969	969	969	969	0
81	20250313	180300	190420158	969	969	969	969	0
82	20250313	180200	190420158	969	969	969	969	0
83	20250313	180100	190420158	969	969	969	969	0
84	20250313	180000	190420158	969	969	969	969	0
85	20250313	175900	190420158	969	969	969	969	0
86	20250313	175800	190420158	969	969	969	969	0
87	20250313	175700	190420158	969	969	969	969	0
88	20250313	175600	190420158	969	969	969	969	0
89	20250313	175500	190420158	969	969	969	969	0
90	20250313	175400	190420158	969	969	969	969	0
91	20250313	175300	190420158	969	969	969	969	0
92	20250313	175200	190420158	969	969	969	969	1538
93	20250313	175100	190420158	969	969	969	969	0
94	20250313	175000	190420158	969	969	969	969	0
95	20250313	174900	190420158	969	969	969	969	0
96	20250313	174800	190420158	969	969	969	969	0
97	20250313	174700	190420158	969	969	969	969	0
98	20250313	174600	190420158	969	969	969	969	0
99	20250313	174500	190420158	969	969	969	969	0
100	20250313	174400	190420158	969	969	969	969	0
101	20250313	174300	190420158	969	969	969	969	0
102	20250313	174200	190420158	969	969	969	969	0
103	20250313	174100	190420158	969	969	969	969	0
104	20250313	174000	190420158	969	969	969	969	0
105	20250313	173900	190420158	969	969	969	969	0
106	20250313	173800	190420158	969	969	969	969	0
107	20250313	173700	190420158	969	969	969	969	0
108	20250313	173600	190420158	969	969	969	969	0
109	20250313	173500	190420158	969	969	969	969	0
110	20250313	173400	190420158	969	969	969	969	0
111	20250313	173300	190420158	969	969	969	969	0
112	20250313	173200	190420158	969	969	969	969	0
113	20250313	173100	190420158	969	969	969	969	0
114	20250313	173000	190420158	969	969	969	969	0
115	20250313	172900	190420158	969	969	969	969	0
116	20250313	172800	190420158	969	969	969	969	0
117	20250313	172700	190420158	969	969	969	969	0
118	20250313	172600	190420158	969	969	969	969	0
119	20250313	172500	190420158	969	969	969	969	0
120	20250313	172400	190420158	969	969	969	969	0
121	20250313	172300	190420158	969	969	969	969	0
122	20250313	172200	190420158	969	969	969	969	1538
123	20250313	172100	190420158	969	969	969	969	0
124	20250313	172000	190420158	969	969	969	969	0
125	20250313	171900	190420158	969	969	969	969	0
126	20250313	171800	190420158	969	969	969	969	0
127	20250313	171700	190420158	969	969	969	969	0
128	20250313	171600	190420158	969	969	969	969	0
129	20250313	171500	190420158	969	969	969	969	0
130	20250313	171400	190420158	969	969	969	969	0
131	20250313	171300	190420158	969	969	969	969	0
132	20250313	171200	190420158	969	969	969	969	0
133	20250313	171100	190420158	969	969	969	969	0
134	20250313	171000	190420158	969	969	969	969	0
135	20250313	170900	190420158	969	969	969	969	0
136	20250313	170800	190420158	969	969	969	969	0
137	20250313	170700	190420158	969	969	969	969	0
138	20250313	170600	190420158	969	969	969	969	0
139	20250313	170500	190420158	969	969	969	969	0
140	20250313	170400	190420158	969	969	969	969	0
141	20250313	170300	190420158	969	969	969	969	0
142	20250313	170200	190420158	969	969	969	969	0
143	20250313	170100	190420158	969	969	969	969	0
144	20250313	170000	190420158	969	969	969	969	0
145	20250313	165900	190420158	969	969	969	969	0
146	20250313	165800	190420158	969	969	969	969	0
147	20250313	165700	190420158	969	969	969	969	0
148	20250313	165600	190420158	969	969	969	969	0
149	20250313	165500	190420158	969	969	969	969	0
150	20250313	165400	190420158	969	969	969	969	0
151	20250313	165300	190420158	969	969	969	969	0
152	20250313	165200	190420158	969	969	969	969	1538
153	20250313	165100	190420158	969	969	969	969	0
154	20250313	165000	190420158	969	969	969	969	0
155	20250313	164900	190420158	969	969	969	969	0
156	20250313	164800	190420158	969	969	969	969	0
157	20250313	164700	190420158	969	969	969	969	0
158	20250313	164600	190420158	969	969	969	969	0
159	20250313	164500	190420158	969	969	969	969	0
160	20250313	164400	190420158	969	969	969	969	0
161	20250313	164300	190420158	969	969	969	969	0
162	20250313	164200	190420158	969	969	969	969	0
163	20250313	164100	190420158	969	969	969	969	0
164	20250313	164000	190420158	969	969	969	969	0
165	20250313	163900	190420158	969	969	969	969	0
166	20250313	163800	190420158	969	969	969	969	0
167	20250313	163700	190420158	969	969	969	969	0
168	20250313	163600	190420158	969	969	969	969	0
169	20250313	163500	190420158	969	969	969	969	0
170	20250313	163400	190420158	969	969	969	969	0
171	20250313	163300	190420158	969	969	969	969	0
172	20250313	163200	190420158	969	969	969	969	0
173	20250313	163100	190420158	969	969	969	969	0
174	20250313	163000	190420158	969	969	969	969	0
175	20250313	162900	190420158	969	969	969	969	0
176	20250313	162800	190420158	969	969	969	969	0
177	20250313	162700	190420158	969	969	969	969	0
178	20250313	162600	190420158	969	969	969	969	0
179	20250313	162500	190420158	969	969	969	969	0
180	20250313	162400	190420158	969	969	969	969	0
181	20250313	162300	190420158	969	969	969	969	0
182	20250313	162200	190420158	969	969	969	969	1538
183	20250313	162100	190420158	969	969	969	969	0
184	20250313	162000	190420158	969	969	969	969	0
185	20250313	161900	190420158	969	969	969	969	0
186	20250313	161800	190420158	969	969	969	969	0
187	20250313	161700	190420158	969	969	969	969	0
188	20250313	161600	190420158	969	969	969	969	0
189	20250313	161500	190420158	969	969	969	969	0
190	20250313	161400	190420158	969	969	969	969	0
191	20250313	161300	190420158	969	969	969	969	0
192	20250313	161200	190420158	969	969	969	969	0
193	20250313	161100	190420158	969	969	969	969	0
194	20250313	161000	190420158	969	969	969	969	0
195	20250313	160900	190420158	969	969	969	969	0
196	20250313	160800	190420158	969	969	969	969	0
197	20250313	160700	190420158	969	969	969	969	0
198	20250313	160600	190420158	969	969	969	969	0
199	20250313	160500	190420158	969	969	969	969	0
200	20250313	160400	190420158	969	969	969	969	0
201	20250313	160300	190420158	969	969	969	969	0
202	20250313	160200	190420158	969	969	969	969	0
203	20250313	160100	190420158	969	969	969	969	0
204	20250313	160000	190420158	969	969	969	969	0
205	20250313	155900	190420158	969	969	969	969	0
206	20250313	155800	190420158	969	969	969	969	0
207	20250313	155700	190420158	969	969	969	969	0
208	20250313	155600	190420158	969	969	969	969	0
209	20250313	155500	190420158	969	969	969	969	0
210	20250313	155400	190420158	969	969	969	969	0
211	20250313	155300	190420158	969	969	969	969	0
212	20250313	155200	190420158	969	969	969	969	1538
213	20250313	155100	190420158	969	969	969	969	0
214	20250313	155000	190420158	969	969	969	969	0
215	20250313	154900	190420158	969	969	969	969	0
216	20250313	154800	190420158	969	969	969	969	0
217	20250313	154700	190420158	969	969	969	969	0
218	20250313	154600	190420158	969	969	969	969	0
219	20250313	154500	190420158	969	969	969	969	0
220	20250313	154400	190420158	969	969	969	969	0
221	20250313	154300	190420158	969	969	969	969	0
222	20250313	154200	190420158	969	969	969	969	0
223	20250313	154100	190420158	969	969	969	969	0
224	20250313	154000	190420158	969	969	969	969	0
225	20250313	153900	190420158	969	969	969	969	0
226	20250313	153800	190420158	969	969	969	969	0
227	20250313	153700	190420158	969	969	969	969	0
228	20250313	153600	190420158	969	969	969	969	0
229	20250313	153500	190420158	969	969	969	969	0
230	20250313	153400	190420158	969	969	969	969	0
231	20250313	153300	190420158	969	969	969	969	0
232	20250313	153200	190420158	969	969	969	969	0
233	20250313	153100	190420158	969	969	969	969	0
234	20250313	153000	190420158	969	969	969	969	1538
235	20250313	152900	188929836	969	969	969	969	0
236	20250313	152800	188929836	969	969	969	969	0
237	20250313	152700	188929836	969	969	969	969	0
238	20250313	152600	188929836	969	969	969	969	0
239	20250313	152500	188929836	969	969	969	969	0
240	20250313	152400	188929836	969	969	969	969	0
241	20250313	152300	188929836	969	969	969	969	0
242	20250313	152200	188929836	969	969	969	969	0
243	20250313	152100	188929836	969	969	969	969	0
244	20250313	152000	188929836	969	969	969	969	0
245	20250313	151900	188929836	969	960	969	960	2522
246	20250313	151800	186507915	960	960	960	960	5
247	20250313	151700	186503115	960	960	960	960	106
248	20250313	151600	186401355	954	957	957	954	350
249	20250313	151500	186067155	960	960	960	960	0
250	20250313	151400	186067155	960	960	960	960	0
251	20250313	151300	186067155	960	960	960	960	0
252	20250313	151200	186067155	960	960	960	960	0
253	20250313	151100	186067155	960	960	960	960	0
254	20250313	151000	186067155	960	960	960	960	0
255	20250313	150900	186067155	960	960	960	960	0
256	20250313	150800	186067155	960	959	960	959	130000
257	20250313	150700	61267166	954	954	954	954	0
258	20250313	150600	61267166	954	954	954	954	0
259	20250313	150500	61267166	954	954	954	954	24
260	20250313	150400	61244270	960	960	960	960	0
261	20250313	150300	61244270	960	960	960	960	0
262	20250313	150200	61244270	960	960	960	960	0
263	20250313	150100	61244270	960	958	960	958	1400
264	20250313	150000	59901146	960	960	960	960	0
265	20250313	145900	59901146	960	960	960	960	0
266	20250313	145800	59901146	960	960	960	960	0
267	20250313	145700	59901146	960	960	960	960	0
268	20250313	145600	59901146	960	960	960	960	0
269	20250313	145500	59901146	960	960	960	960	0
270	20250313	145400	59901146	960	960	960	960	0
271	20250313	145300	59901146	960	960	960	960	0
272	20250313	145200	59901146	960	960	960	960	0
273	20250313	145100	59901146	960	960	960	960	0
274	20250313	145000	59901146	960	960	960	960	0
275	20250313	144900	59901146	960	960	960	960	0
276	20250313	144800	59901146	960	960	960	960	0
277	20250313	144700	59901146	960	960	960	960	0
278	20250313	144600	59901146	960	960	960	960	0
279	20250313	144500	59901146	960	960	960	960	0
280	20250313	144400	59901146	960	960	960	960	0
281	20250313	144300	59901146	960	960	960	960	0
282	20250313	144200	59901146	960	960	960	960	0
283	20250313	144100	59901146	960	960	960	960	0
284	20250313	144000	59901146	960	960	960	960	0
285	20250313	143900	59901146	960	960	960	960	0
286	20250313	143800	59901146	960	960	960	960	0
287	20250313	143700	59901146	960	960	960	960	0
288	20250313	143600	59901146	960	960	960	960	0
289	20250313	143500	59901146	960	960	960	960	0
290	20250313	143400	59901146	960	960	960	960	0
291	20250313	143300	59901146	960	959	960	950	20105
292	20250313	143200	40716391	960	960	960	960	0
293	20250313	143100	40716391	960	960	960	960	0
294	20250313	143000	40716391	960	960	960	960	37
295	20250313	142900	40680871	960	960	960	960	0
296	20250313	142800	40680871	960	960	960	960	0
297	20250313	142700	40680871	960	960	960	960	0
298	20250313	142600	40680871	960	960	960	960	0
299	20250313	142500	40680871	960	960	960	960	0
300	20250313	142400	40680871	960	960	960	960	0
301	20250313	142300	40680871	960	960	960	960	1000
302	20250313	142200	39720871	960	960	960	960	0
303	20250313	142100	39720871	960	960	960	960	0
304	20250313	142000	39720871	960	960	960	960	0
305	20250313	141900	39720871	960	960	960	960	0
306	20250313	141800	39720871	960	960	960	960	0
307	20250313	141700	39720871	960	960	960	960	6
308	20250313	141600	39715111	959	959	959	959	0
309	20250313	141500	39715111	959	959	959	959	0
310	20250313	141400	39715111	959	959	959	959	0
311	20250313	141300	39715111	959	959	959	959	0
312	20250313	141200	39715111	959	959	959	959	120
313	20250313	141100	39600031	960	960	960	960	0
314	20250313	141000	39600031	960	960	960	960	0
315	20250313	140900	39600031	960	960	960	960	0
316	20250313	140800	39600031	960	960	960	960	0
317	20250313	140700	39600031	960	960	960	960	1
318	20250313	140600	39599071	958	958	958	958	0
319	20250313	140500	39599071	958	959	959	958	377
320	20250313	140400	39237552	959	959	959	959	0
321	20250313	140300	39237552	959	959	959	959	0
322	20250313	140200	39237552	959	959	959	959	0
323	20250313	140100	39237552	959	959	959	959	0
324	20250313	140000	39237552	959	959	959	959	0
325	20250313	135900	39237552	959	959	959	959	0
326	20250313	135800	39237552	959	959	959	959	0
327	20250313	135700	39237552	959	959	959	959	2
328	20250313	135600	39235634	959	959	959	959	1
329	20250313	135500	39234675	958	958	958	958	0
330	20250313	135400	39234675	958	958	958	958	4
331	20250313	135300	39230843	959	959	959	959	0
332	20250313	135200	39230843	959	959	959	959	1
333	20250313	135100	39229884	959	959	959	959	0
334	20250313	135000	39229884	959	959	959	959	0
335	20250313	134900	39229884	959	959	959	959	0
336	20250313	134800	39229884	959	959	959	959	0
337	20250313	134700	39229884	959	959	959	959	0
338	20250313	134600	39229884	959	959	959	959	0
339	20250313	134500	39229884	959	959	959	959	0
340	20250313	134400	39229884	959	959	959	959	0
341	20250313	134300	39229884	959	959	959	959	2
342	20250313	134200	39227966	959	959	959	959	1002
343	20250313	134100	38267048	959	959	959	959	0
344	20250313	134000	38267048	959	959	959	959	0
345	20250313	133900	38267048	959	959	959	959	0
346	20250313	133800	38267048	959	959	959	959	0
347	20250313	133700	38267048	959	959	959	959	0
348	20250313	133600	38267048	959	959	959	959	0
349	20250313	133500	38267048	959	959	959	959	540
350	20250313	133400	37749188	960	960	960	960	1
351	20250313	133300	37748228	959	959	959	959	0
352	20250313	133200	37748228	959	959	959	959	0
353	20250313	133100	37748228	959	959	959	959	20
354	20250313	133000	37729048	959	959	959	959	18
355	20250313	132900	37711786	960	960	960	960	0
356	20250313	132800	37711786	960	960	960	960	0
357	20250313	132700	37711786	960	960	960	960	0
358	20250313	132600	37711786	960	960	960	960	0
359	20250313	132500	37711786	960	960	960	960	0
360	20250313	132400	37711786	960	960	960	960	0
361	20250313	132300	37711786	960	960	960	960	0
362	20250313	132200	37711786	960	960	960	960	0
363	20250313	132100	37711786	960	960	960	960	4
364	20250313	132000	37707946	960	960	960	960	2
365	20250313	131900	37706026	959	959	959	959	0
366	20250313	131800	37706026	959	959	959	959	0
367	20250313	131700	37706026	959	959	959	959	2
368	20250313	131600	37704108	960	960	960	960	0
369	20250313	131500	37704108	960	960	960	960	0
370	20250313	131400	37704108	960	960	960	960	1
371	20250313	131300	37703148	960	960	960	959	100
372	20250313	131200	37607188	959	959	959	959	20
373	20250313	131100	37588008	959	959	959	959	0
374	20250313	131000	37588008	959	959	959	959	0
375	20250313	130900	37588008	959	959	959	959	0
376	20250313	130800	37588008	959	959	959	959	0
377	20250313	130700	37588008	959	959	959	959	0
378	20250313	130600	37588008	959	959	959	959	0
379	20250313	130500	37588008	959	959	959	959	0
380	20250313	130400	37588008	959	959	959	959	0
381	20250313	130300	37588008	959	959	959	959	0
382	20250313	130200	37588008	959	959	959	959	0
383	20250313	130100	37588008	959	959	959	959	0
384	20250313	130000	37588008	959	959	959	959	16
385	20250313	125900	37572664	960	960	960	960	0
386	20250313	125800	37572664	960	960	960	960	0
387	20250313	125700	37572664	960	960	960	960	0
388	20250313	125600	37572664	960	960	960	960	0
389	20250313	125500	37572664	960	960	960	960	0
390	20250313	125400	37572664	960	960	960	960	0
391	20250313	125300	37572664	960	960	960	960	0
392	20250313	125200	37572664	960	960	960	960	0
393	20250313	125100	37572664	960	960	960	960	0
394	20250313	125000	37572664	960	960	960	960	0
395	20250313	124900	37572664	960	960	960	960	1
396	20250313	124800	37571704	959	959	959	959	500
397	20250313	124700	37092204	960	960	960	960	0
398	20250313	124600	37092204	960	960	960	960	0
399	20250313	124500	37092204	960	960	960	960	58
400	20250313	124400	37036524	960	960	960	960	0
401	20250313	124300	37036524	960	960	960	960	0
402	20250313	124200	37036524	960	960	960	960	0
403	20250313	124100	37036524	960	960	960	960	0
404	20250313	124000	37036524	960	960	960	960	0
405	20250313	123900	37036524	960	960	960	960	200
406	20250313	123800	36844524	960	960	960	960	0
407	20250313	123700	36844524	960	960	960	960	0
408	20250313	123600	36844524	960	960	960	960	0
409	20250313	123500	36844524	960	960	960	960	0
410	20250313	123400	36844524	960	960	960	960	0
411	20250313	123300	36844524	960	960	960	960	0
412	20250313	123200	36844524	960	960	960	960	0
413	20250313	123100	36844524	960	960	960	960	0
414	20250313	123000	36844524	960	960	960	960	1000
415	20250313	122900	35884524	960	960	960	960	0
416	20250313	122800	35884524	960	960	960	960	0
417	20250313	122700	35884524	960	960	960	960	0
418	20250313	122600	35884524	960	960	960	960	0
419	20250313	122500	35884524	960	960	960	960	0
420	20250313	122400	35884524	960	960	960	960	0
421	20250313	122300	35884524	960	960	960	960	0
422	20250313	122200	35884524	960	960	960	960	1
423	20250313	122100	35883564	960	960	960	960	0
424	20250313	122000	35883564	960	960	960	960	0
425	20250313	121900	35883564	960	960	960	960	0
426	20250313	121800	35883564	960	960	960	960	0
427	20250313	121700	35883564	960	960	960	960	3
428	20250313	121600	35880684	960	960	960	960	0
429	20250313	121500	35880684	960	960	960	960	0
430	20250313	121400	35880684	960	960	960	960	0
431	20250313	121300	35880684	960	960	960	960	0
432	20250313	121200	35880684	960	960	960	960	0
433	20250313	121100	35880684	960	961	961	960	4904
434	20250313	121000	31170043	962	962	962	962	0
435	20250313	120900	31170043	962	962	962	962	0
436	20250313	120800	31170043	962	962	962	962	4
437	20250313	120700	31166195	962	962	962	962	1
438	20250313	120600	31165233	962	962	962	962	0
439	20250313	120500	31165233	962	962	962	962	1000
440	20250313	120400	30203233	962	962	962	962	3
441	20250313	120300	30200347	962	962	962	962	2000
442	20250313	120200	28276347	962	962	962	962	0
443	20250313	120100	28276347	962	962	962	962	0
444	20250313	120000	28276347	962	962	962	962	10
445	20250313	115900	28266727	962	962	962	962	3
446	20250313	115800	28263841	962	962	962	962	0
447	20250313	115700	28263841	962	962	962	962	0
448	20250313	115600	28263841	962	962	962	962	0
449	20250313	115500	28263841	962	962	962	962	0
450	20250313	115400	28263841	962	962	962	962	1
451	20250313	115300	28262879	962	962	962	962	4
452	20250313	115200	28259031	962	962	962	962	0
453	20250313	115100	28259031	962	962	962	962	0
454	20250313	115000	28259031	962	962	962	962	0
455	20250313	114900	28259031	962	962	962	962	0
456	20250313	114800	28259031	962	962	962	962	0
457	20250313	114700	28259031	962	962	962	962	0
458	20250313	114600	28259031	962	962	962	962	0
459	20250313	114500	28259031	962	962	962	962	0
460	20250313	114400	28259031	962	962	962	962	0
461	20250313	114300	28259031	962	962	962	962	0
462	20250313	114200	28259031	962	962	962	962	0
463	20250313	114100	28259031	962	962	962	962	0
464	20250313	114000	28259031	962	962	962	962	0
465	20250313	113900	28259031	962	962	962	962	0
466	20250313	113800	28259031	962	962	962	962	1
467	20250313	113700	28258069	962	962	962	962	0
468	20250313	113600	28258069	962	962	962	962	0
469	20250313	113500	28258069	962	962	962	962	0
470	20250313	113400	28258069	962	962	962	962	0
471	20250313	113300	28258069	962	962	962	962	364
472	20250313	113200	27907901	962	962	962	962	0
473	20250313	113100	27907901	962	962	962	962	1
474	20250313	113000	27906939	962	962	962	962	1
475	20250313	112900	27905977	962	962	962	962	0
476	20250313	112800	27905977	962	962	962	962	0
477	20250313	112700	27905977	962	962	962	962	0
478	20250313	112600	27905977	962	961	962	961	80
479	20250313	112500	27829057	962	962	962	961	47
480	20250313	112400	27783863	962	962	962	962	0
481	20250313	112300	27783863	962	962	962	962	0
482	20250313	112200	27783863	962	962	962	962	0
483	20250313	112100	27783863	962	962	962	962	10
484	20250313	112000	27774243	962	962	962	962	0
485	20250313	111900	27774243	962	962	962	962	0
486	20250313	111800	27774243	962	962	962	962	10
487	20250313	111700	27764623	962	962	962	962	0
488	20250313	111600	27764623	962	962	962	962	0
489	20250313	111500	27764623	962	962	962	962	0
490	20250313	111400	27764623	962	962	962	962	4
491	20250313	111300	27760775	962	962	962	962	0
492	20250313	111200	27760775	962	962	962	962	0
493	20250313	111100	27760775	962	962	962	962	0
494	20250313	111000	27760775	962	962	962	962	0
495	20250313	110900	27760775	962	962	962	962	154
496	20250313	110800	27612627	962	962	962	962	0
497	20250313	110700	27612627	962	962	962	962	0
498	20250313	110600	27612627	962	962	962	962	0
499	20250313	110500	27612627	962	962	962	962	0
500	20250313	110400	27612627	962	962	962	962	0
501	20250313	110300	27612627	962	962	962	962	0
502	20250313	110200	27612627	962	962	962	962	0
503	20250313	110100	27612627	962	962	962	962	13
504	20250313	110000	27600121	962	962	962	961	111
505	20250313	105900	27493389	962	962	962	962	0
506	20250313	105800	27493389	962	962	962	962	0
507	20250313	105700	27493389	962	962	962	962	0
508	20250313	105600	27493389	962	962	962	962	0
509	20250313	105500	27493389	962	962	962	962	2
510	20250313	105400	27491465	962	962	962	962	3
511	20250313	105300	27488579	962	962	962	962	20
512	20250313	105200	27469339	962	962	962	962	10
513	20250313	105100	27459719	962	961	962	961	602
514	20250313	105000	26881107	962	962	962	962	0
515	20250313	104900	26881107	962	962	962	962	0
516	20250313	104800	26881107	962	962	962	962	0
517	20250313	104700	26881107	962	962	962	962	10
518	20250313	104600	26871487	962	962	962	962	20
519	20250313	104500	26852247	962	962	962	962	2000
520	20250313	104400	24928247	962	962	962	962	230
521	20250313	104300	24706987	962	962	962	962	20
522	20250313	104200	24687747	961	962	962	961	179
523	20250313	104100	24515649	962	961	962	961	170
524	20250313	104000	24352209	962	962	962	962	0
525	20250313	103900	24352209	962	962	962	962	0
526	20250313	103800	24352209	962	962	962	962	1000
527	20250313	103700	23390209	962	962	962	962	12
528	20250313	103600	23378665	962	962	962	962	3898
529	20250313	103500	19628789	962	962	962	962	0
530	20250313	103400	19628789	962	962	962	962	4
531	20250313	103300	19624941	962	965	965	962	210
532	20250313	103200	19422666	969	969	969	969	423
533	20250313	103100	19012779	969	969	969	969	1
534	20250313	103000	19011810	968	968	968	968	0
535	20250313	102900	19011810	968	968	968	968	35
536	20250313	102800	18977930	968	968	968	968	0
537	20250313	102700	18977930	968	968	968	968	3000
538	20250313	102600	16073930	968	968	968	968	0
539	20250313	102500	16073930	968	968	968	968	0
540	20250313	102400	16073930	968	967	968	967	500
541	20250313	102300	15590040	962	962	962	962	0
542	20250313	102200	15590040	962	962	962	962	100
543	20250313	102100	15493840	962	962	962	962	499
544	20250313	102000	15013802	962	962	962	962	500
545	20250313	101900	14532802	968	968	968	968	0
546	20250313	101800	14532802	968	968	968	968	0
547	20250313	101700	14532802	968	968	968	968	0
548	20250313	101600	14532802	968	968	968	968	0
549	20250313	101500	14532802	968	968	968	968	0
550	20250313	101400	14532802	968	968	968	968	0
551	20250313	101300	14532802	968	968	968	968	0
552	20250313	101200	14532802	968	968	968	968	0
553	20250313	101100	14532802	968	968	968	968	1
554	20250313	101000	14531834	962	962	962	962	111
555	20250313	100900	14425052	963	963	963	963	999
556	20250313	100800	13463015	969	969	969	969	0
557	20250313	100700	13463015	969	969	969	969	0
558	20250313	100600	13463015	969	969	969	969	0
559	20250313	100500	13463015	969	969	969	969	0
560	20250313	100400	13463015	969	969	969	963	41
561	20250313	100300	13423310	969	969	969	969	0
562	20250313	100200	13423310	969	969	969	969	0
563	20250313	100100	13423310	969	969	969	969	5
564	20250313	100000	13418465	969	969	969	969	0
565	20250313	095900	13418465	969	969	969	969	0
566	20250313	095800	13418465	969	969	969	969	0
567	20250313	095700	13418465	969	969	969	969	0
568	20250313	095600	13418465	969	969	969	969	0
569	20250313	095500	13418465	969	969	969	969	0
570	20250313	095400	13418465	969	969	969	969	0
571	20250313	095300	13418465	969	969	969	969	0
572	20250313	095200	13418465	969	969	969	969	0
573	20250313	095100	13418465	969	969	969	969	0
574	20250313	095000	13418465	969	969	969	969	0
575	20250313	094900	13418465	969	969	969	969	0
576	20250313	094800	13418465	969	969	969	969	0
577	20250313	094700	13418465	969	969	969	969	0
578	20250313	094600	13418465	969	969	969	969	0
579	20250313	094500	13418465	969	969	969	969	0
580	20250313	094400	13418465	969	969	969	969	1
581	20250313	094300	13417496	969	969	969	969	3
582	20250313	094200	13414589	969	969	969	969	100
583	20250313	094100	13317689	969	969	969	969	0
584	20250313	094000	13317689	969	962	969	962	111
585	20250313	093900	13210900	970	970	970	970	199
586	20250313	093800	13017870	961	961	961	961	0
587	20250313	093700	13017870	961	961	961	961	0
588	20250313	093600	13017870	961	969	969	961	7500
589	20250313	093500	5778661	969	969	969	969	0
590	20250313	093400	5778661	969	969	969	969	2
591	20250313	093300	5776723	970	970	970	970	0
592	20250313	093200	5776723	970	970	970	970	0
593	20250313	093100	5776723	970	970	970	970	0
594	20250313	093000	5776723	970	970	970	970	0
595	20250313	092900	5776723	970	970	970	970	1
596	20250313	092800	5775753	969	969	969	969	0
597	20250313	092700	5775753	969	969	969	969	0
598	20250313	092600	5775753	969	969	969	969	0
599	20250313	092500	5775753	969	969	969	969	20
600	20250313	092400	5756373	970	970	970	970	0
601	20250313	092300	5756373	970	970	970	970	3000
602	20250313	092200	2846373	970	970	970	970	0
603	20250313	092100	2846373	970	970	970	970	40
604	20250313	092000	2807573	970	970	970	970	0
605	20250313	091900	2807573	970	970	970	970	0
606	20250313	091800	2807573	970	969	970	969	33
607	20250313	091700	2775571	969	969	969	969	201
608	20250313	091600	2580802	970	970	970	970	0
609	20250313	091500	2580802	970	970	970	970	400
610	20250313	091400	2192802	970	970	970	970	1
611	20250313	091300	2191832	969	969	969	969	800
612	20250313	091200	1416632	971	971	971	971	496
613	20250313	091100	935016	971	971	971	971	0
614	20250313	091000	935016	971	971	971	971	383
615	20250313	090900	563123	972	972	972	972	1
616	20250313	090800	562151	971	971	971	971	10
617	20250313	090700	552441	973	973	973	973	0
618	20250313	090600	552441	973	971	973	971	109
619	20250313	090500	446600	973	975	975	973	2
620	20250313	090400	444652	977	981	981	977	3
621	20250313	090300	441715	987	987	987	987	10
622	20250313	090200	431845	988	988	988	988	0
623	20250313	090100	431845	988	989	989	988	101
624	20250313	090000	331957	990	968	990	968	338