KissMeData/263920/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210500	8364151	961	961	961	961	640
3	20250320	210400	8364151	961	961	961	961	0
4	20250320	210300	8364151	961	961	961	961	0
5	20250320	210200	8364151	961	961	961	961	0
6	20250320	210100	8364151	961	961	961	961	0
7	20250320	210000	8364151	961	961	961	961	0
8	20250320	205900	8364151	961	961	961	961	0
9	20250320	205800	8364151	961	961	961	961	0
10	20250320	205700	8364151	961	961	961	961	0
11	20250320	205600	8364151	961	961	961	961	0
12	20250320	205500	8364151	961	961	961	961	0
13	20250320	205400	8364151	961	961	961	961	0
14	20250320	205300	8364151	961	961	961	961	0
15	20250320	205200	8364151	961	961	961	961	0
16	20250320	205100	8364151	961	961	961	961	0
17	20250320	205000	8364151	961	961	961	961	0
18	20250320	204900	8364151	961	961	961	961	0
19	20250320	204800	8364151	961	961	961	961	0
20	20250320	204700	8364151	961	961	961	961	0
21	20250320	204600	8364151	961	961	961	961	0
22	20250320	204500	8364151	961	961	961	961	0
23	20250320	204400	8364151	961	961	961	961	0
24	20250320	204300	8364151	961	961	961	961	0
25	20250320	204200	8364151	961	961	961	961	0
26	20250320	204100	8364151	961	961	961	961	0
27	20250320	204000	8364151	961	961	961	961	0
28	20250320	203900	8364151	961	961	961	961	0
29	20250320	203800	8364151	961	961	961	961	0
30	20250320	203700	8364151	961	961	961	961	0
31	20250320	203600	8364151	961	961	961	961	0
32	20250320	203500	8364151	961	961	961	961	640
33	20250320	203400	8364151	961	961	961	961	0
34	20250320	203300	8364151	961	961	961	961	0
35	20250320	203200	8364151	961	961	961	961	0
36	20250320	203100	8364151	961	961	961	961	0
37	20250320	203000	8364151	961	961	961	961	0
38	20250320	202900	8364151	961	961	961	961	0
39	20250320	202800	8364151	961	961	961	961	0
40	20250320	202700	8364151	961	961	961	961	0
41	20250320	202600	8364151	961	961	961	961	0
42	20250320	202500	8364151	961	961	961	961	0
43	20250320	202400	8364151	961	961	961	961	0
44	20250320	202300	8364151	961	961	961	961	0
45	20250320	202200	8364151	961	961	961	961	0
46	20250320	202100	8364151	961	961	961	961	0
47	20250320	202000	8364151	961	961	961	961	0
48	20250320	201900	8364151	961	961	961	961	0
49	20250320	201800	8364151	961	961	961	961	0
50	20250320	201700	8364151	961	961	961	961	0
51	20250320	201600	8364151	961	961	961	961	0
52	20250320	201500	8364151	961	961	961	961	0
53	20250320	201400	8364151	961	961	961	961	0
54	20250320	201300	8364151	961	961	961	961	0
55	20250320	201200	8364151	961	961	961	961	0
56	20250320	201100	8364151	961	961	961	961	0
57	20250320	201000	8364151	961	961	961	961	0
58	20250320	200900	8364151	961	961	961	961	0
59	20250320	200800	8364151	961	961	961	961	0
60	20250320	200700	8364151	961	961	961	961	0
61	20250320	200600	8364151	961	961	961	961	0
62	20250320	200500	8364151	961	961	961	961	640
63	20250320	200400	8364151	961	961	961	961	0
64	20250320	200300	8364151	961	961	961	961	0
65	20250320	200200	8364151	961	961	961	961	0
66	20250320	200100	8364151	961	961	961	961	0
67	20250320	200000	8364151	961	961	961	961	0
68	20250320	195900	8364151	961	961	961	961	0
69	20250320	195800	8364151	961	961	961	961	0
70	20250320	195700	8364151	961	961	961	961	0
71	20250320	195600	8364151	961	961	961	961	0
72	20250320	195500	8364151	961	961	961	961	0
73	20250320	195400	8364151	961	961	961	961	0
74	20250320	195300	8364151	961	961	961	961	0
75	20250320	195200	8364151	961	961	961	961	0
76	20250320	195100	8364151	961	961	961	961	0
77	20250320	195000	8364151	961	961	961	961	0
78	20250320	194900	8364151	961	961	961	961	0
79	20250320	194800	8364151	961	961	961	961	0
80	20250320	194700	8364151	961	961	961	961	0
81	20250320	194600	8364151	961	961	961	961	0
82	20250320	194500	8364151	961	961	961	961	0
83	20250320	194400	8364151	961	961	961	961	0
84	20250320	194300	8364151	961	961	961	961	0
85	20250320	194200	8364151	961	961	961	961	0
86	20250320	194100	8364151	961	961	961	961	0
87	20250320	194000	8364151	961	961	961	961	0
88	20250320	193900	8364151	961	961	961	961	0
89	20250320	193800	8364151	961	961	961	961	0
90	20250320	193700	8364151	961	961	961	961	0
91	20250320	193600	8364151	961	961	961	961	0
92	20250320	193500	8364151	961	961	961	961	640
93	20250320	193400	8364151	961	961	961	961	0
94	20250320	193300	8364151	961	961	961	961	0
95	20250320	193200	8364151	961	961	961	961	0
96	20250320	193100	8364151	961	961	961	961	0
97	20250320	193000	8364151	961	961	961	961	0
98	20250320	192900	8364151	961	961	961	961	0
99	20250320	192800	8364151	961	961	961	961	0
100	20250320	192700	8364151	961	961	961	961	0
101	20250320	192600	8364151	961	961	961	961	0
102	20250320	192500	8364151	961	961	961	961	0
103	20250320	192400	8364151	961	961	961	961	0
104	20250320	192300	8364151	961	961	961	961	0
105	20250320	192200	8364151	961	961	961	961	0
106	20250320	192100	8364151	961	961	961	961	0
107	20250320	192000	8364151	961	961	961	961	0
108	20250320	191900	8364151	961	961	961	961	0
109	20250320	191800	8364151	961	961	961	961	0
110	20250320	191700	8364151	961	961	961	961	0
111	20250320	191600	8364151	961	961	961	961	0
112	20250320	191500	8364151	961	961	961	961	0
113	20250320	191400	8364151	961	961	961	961	0
114	20250320	191300	8364151	961	961	961	961	0
115	20250320	191200	8364151	961	961	961	961	0
116	20250320	191100	8364151	961	961	961	961	0
117	20250320	191000	8364151	961	961	961	961	0
118	20250320	190900	8364151	961	961	961	961	0
119	20250320	190800	8364151	961	961	961	961	0
120	20250320	190700	8364151	961	961	961	961	0
121	20250320	190600	8364151	961	961	961	961	0
122	20250320	190500	8364151	961	961	961	961	640
123	20250320	190400	8364151	961	961	961	961	0
124	20250320	190300	8364151	961	961	961	961	0
125	20250320	190200	8364151	961	961	961	961	0
126	20250320	190100	8364151	961	961	961	961	0
127	20250320	190000	8364151	961	961	961	961	0
128	20250320	185900	8364151	961	961	961	961	0
129	20250320	185800	8364151	961	961	961	961	0
130	20250320	185700	8364151	961	961	961	961	0
131	20250320	185600	8364151	961	961	961	961	0
132	20250320	185500	8364151	961	961	961	961	0
133	20250320	185400	8364151	961	961	961	961	0
134	20250320	185300	8364151	961	961	961	961	0
135	20250320	185200	8364151	961	961	961	961	0
136	20250320	185100	8364151	961	961	961	961	0
137	20250320	185000	8364151	961	961	961	961	0
138	20250320	184900	8364151	961	961	961	961	0
139	20250320	184800	8364151	961	961	961	961	0
140	20250320	184700	8364151	961	961	961	961	0
141	20250320	184600	8364151	961	961	961	961	0
142	20250320	184500	8364151	961	961	961	961	0
143	20250320	184400	8364151	961	961	961	961	0
144	20250320	184300	8364151	961	961	961	961	0
145	20250320	184200	8364151	961	961	961	961	0
146	20250320	184100	8364151	961	961	961	961	0
147	20250320	184000	8364151	961	961	961	961	0
148	20250320	183900	8364151	961	961	961	961	0
149	20250320	183800	8364151	961	961	961	961	0
150	20250320	183700	8364151	961	961	961	961	0
151	20250320	183600	8364151	961	961	961	961	0
152	20250320	183500	8364151	961	961	961	961	640
153	20250320	183400	8364151	961	961	961	961	0
154	20250320	183300	8364151	961	961	961	961	0
155	20250320	183200	8364151	961	961	961	961	0
156	20250320	183100	8364151	961	961	961	961	0
157	20250320	183000	8364151	961	961	961	961	0
158	20250320	182900	8364151	961	961	961	961	0
159	20250320	182800	8364151	961	961	961	961	0
160	20250320	182700	8364151	961	961	961	961	0
161	20250320	182600	8364151	961	961	961	961	0
162	20250320	182500	8364151	961	961	961	961	0
163	20250320	182400	8364151	961	961	961	961	0
164	20250320	182300	8364151	961	961	961	961	0
165	20250320	182200	8364151	961	961	961	961	0
166	20250320	182100	8364151	961	961	961	961	0
167	20250320	182000	8364151	961	961	961	961	0
168	20250320	181900	8364151	961	961	961	961	0
169	20250320	181800	8364151	961	961	961	961	0
170	20250320	181700	8364151	961	961	961	961	0
171	20250320	181600	8364151	961	961	961	961	0
172	20250320	181500	8364151	961	961	961	961	0
173	20250320	181400	8364151	961	961	961	961	0
174	20250320	181300	8364151	961	961	961	961	0
175	20250320	181200	8364151	961	961	961	961	0
176	20250320	181100	8364151	961	961	961	961	0
177	20250320	181000	8364151	961	961	961	961	0
178	20250320	180900	8364151	961	961	961	961	0
179	20250320	180800	8364151	961	961	961	961	0
180	20250320	180700	8364151	961	961	961	961	0
181	20250320	180600	8364151	961	961	961	961	0
182	20250320	180500	8364151	961	961	961	961	640
183	20250320	180400	8364151	961	961	961	961	0
184	20250320	180300	8364151	961	961	961	961	0
185	20250320	180200	8364151	961	961	961	961	0
186	20250320	180100	8364151	961	961	961	961	0
187	20250320	180000	8364151	961	961	961	961	0
188	20250320	175900	8364151	961	961	961	961	0
189	20250320	175800	8364151	961	961	961	961	0
190	20250320	175700	8364151	961	961	961	961	0
191	20250320	175600	8364151	961	961	961	961	0
192	20250320	175500	8364151	961	961	961	961	0
193	20250320	175400	8364151	961	961	961	961	0
194	20250320	175300	8364151	961	961	961	961	0
195	20250320	175200	8364151	961	961	961	961	0
196	20250320	175100	8364151	961	961	961	961	0
197	20250320	175000	8364151	961	961	961	961	0
198	20250320	174900	8364151	961	961	961	961	0
199	20250320	174800	8364151	961	961	961	961	0
200	20250320	174700	8364151	961	961	961	961	0
201	20250320	174600	8364151	961	961	961	961	0
202	20250320	174500	8364151	961	961	961	961	0
203	20250320	174400	8364151	961	961	961	961	0
204	20250320	174300	8364151	961	961	961	961	0
205	20250320	174200	8364151	961	961	961	961	0
206	20250320	174100	8364151	961	961	961	961	0
207	20250320	174000	8364151	961	961	961	961	0
208	20250320	173900	8364151	961	961	961	961	0
209	20250320	173800	8364151	961	961	961	961	0
210	20250320	173700	8364151	961	961	961	961	0
211	20250320	173600	8364151	961	961	961	961	0
212	20250320	173500	8364151	961	961	961	961	640
213	20250320	173400	8364151	961	961	961	961	0
214	20250320	173300	8364151	961	961	961	961	0
215	20250320	173200	8364151	961	961	961	961	0
216	20250320	173100	8364151	961	961	961	961	0
217	20250320	173000	8364151	961	961	961	961	0
218	20250320	172900	8364151	961	961	961	961	0
219	20250320	172800	8364151	961	961	961	961	0
220	20250320	172700	8364151	961	961	961	961	0
221	20250320	172600	8364151	961	961	961	961	0
222	20250320	172500	8364151	961	961	961	961	0
223	20250320	172400	8364151	961	961	961	961	0
224	20250320	172300	8364151	961	961	961	961	0
225	20250320	172200	8364151	961	961	961	961	0
226	20250320	172100	8364151	961	961	961	961	0
227	20250320	172000	8364151	961	961	961	961	0
228	20250320	171900	8364151	961	961	961	961	0
229	20250320	171800	8364151	961	961	961	961	0
230	20250320	171700	8364151	961	961	961	961	0
231	20250320	171600	8364151	961	961	961	961	0
232	20250320	171500	8364151	961	961	961	961	0
233	20250320	171400	8364151	961	961	961	961	0
234	20250320	171300	8364151	961	961	961	961	0
235	20250320	171200	8364151	961	961	961	961	0
236	20250320	171100	8364151	961	961	961	961	0
237	20250320	171000	8364151	961	961	961	961	0
238	20250320	170900	8364151	961	961	961	961	0
239	20250320	170800	8364151	961	961	961	961	0
240	20250320	170700	8364151	961	961	961	961	0
241	20250320	170600	8364151	961	961	961	961	0
242	20250320	170500	8364151	961	961	961	961	640
243	20250320	170400	8364151	961	961	961	961	0
244	20250320	170300	8364151	961	961	961	961	0
245	20250320	170200	8364151	961	961	961	961	0
246	20250320	170100	8364151	961	961	961	961	0
247	20250320	170000	8364151	961	961	961	961	0
248	20250320	165900	8364151	961	961	961	961	0
249	20250320	165800	8364151	961	961	961	961	0
250	20250320	165700	8364151	961	961	961	961	0
251	20250320	165600	8364151	961	961	961	961	0
252	20250320	165500	8364151	961	961	961	961	0
253	20250320	165400	8364151	961	961	961	961	0
254	20250320	165300	8364151	961	961	961	961	0
255	20250320	165200	8364151	961	961	961	961	0
256	20250320	165100	8364151	961	961	961	961	0
257	20250320	165000	8364151	961	961	961	961	0
258	20250320	164900	8364151	961	961	961	961	0
259	20250320	164800	8364151	961	961	961	961	0
260	20250320	164700	8364151	961	961	961	961	0
261	20250320	164600	8364151	961	961	961	961	0
262	20250320	164500	8364151	961	961	961	961	0
263	20250320	164400	8364151	961	961	961	961	0
264	20250320	164300	8364151	961	961	961	961	0
265	20250320	164200	8364151	961	961	961	961	0
266	20250320	164100	8364151	961	961	961	961	0
267	20250320	164000	8364151	961	961	961	961	0
268	20250320	163900	8364151	961	961	961	961	0
269	20250320	163800	8364151	961	961	961	961	0
270	20250320	163700	8364151	961	961	961	961	0
271	20250320	163600	8364151	961	961	961	961	0
272	20250320	163500	8364151	961	961	961	961	640
273	20250320	163400	8364151	961	961	961	961	0
274	20250320	163300	8364151	961	961	961	961	0
275	20250320	163200	8364151	961	961	961	961	0
276	20250320	163100	8364151	961	961	961	961	0
277	20250320	163000	8364151	961	961	961	961	0
278	20250320	162900	8364151	961	961	961	961	0
279	20250320	162800	8364151	961	961	961	961	0
280	20250320	162700	8364151	961	961	961	961	0
281	20250320	162600	8364151	961	961	961	961	0
282	20250320	162500	8364151	961	961	961	961	0
283	20250320	162400	8364151	961	961	961	961	0
284	20250320	162300	8364151	961	961	961	961	0
285	20250320	162200	8364151	961	961	961	961	0
286	20250320	162100	8364151	961	961	961	961	0
287	20250320	162000	8364151	961	961	961	961	0
288	20250320	161900	8364151	961	961	961	961	0
289	20250320	161800	8364151	961	961	961	961	0
290	20250320	161700	8364151	961	961	961	961	0
291	20250320	161600	8364151	961	961	961	961	0
292	20250320	161500	8364151	961	961	961	961	0
293	20250320	161400	8364151	961	961	961	961	0
294	20250320	161300	8364151	961	961	961	961	0
295	20250320	161200	8364151	961	961	961	961	0
296	20250320	161100	8364151	961	961	961	961	0
297	20250320	161000	8364151	961	961	961	961	0
298	20250320	160900	8364151	961	961	961	961	0
299	20250320	160800	8364151	961	961	961	961	0
300	20250320	160700	8364151	961	961	961	961	0
301	20250320	160600	8364151	961	961	961	961	0
302	20250320	160500	8364151	961	961	961	961	640
303	20250320	160400	8364151	961	961	961	961	0
304	20250320	160300	8364151	961	961	961	961	0
305	20250320	160200	8364151	961	961	961	961	0
306	20250320	160100	8364151	961	961	961	961	0
307	20250320	160000	8364151	961	961	961	961	0
308	20250320	155900	8364151	961	961	961	961	0
309	20250320	155800	8364151	961	961	961	961	0
310	20250320	155700	8364151	961	961	961	961	0
311	20250320	155600	8364151	961	961	961	961	0
312	20250320	155500	8364151	961	961	961	961	0
313	20250320	155400	8364151	961	961	961	961	0
314	20250320	155300	8364151	961	961	961	961	0
315	20250320	155200	8364151	961	961	961	961	0
316	20250320	155100	8364151	961	961	961	961	0
317	20250320	155000	8364151	961	961	961	961	0
318	20250320	154900	8364151	961	961	961	961	0
319	20250320	154800	8364151	961	961	961	961	0
320	20250320	154700	8364151	961	961	961	961	0
321	20250320	154600	8364151	961	961	961	961	0
322	20250320	154500	8364151	961	961	961	961	0
323	20250320	154400	8364151	961	961	961	961	0
324	20250320	154300	8364151	961	961	961	961	0
325	20250320	154200	8364151	961	961	961	961	0
326	20250320	154100	8364151	961	961	961	961	0
327	20250320	154000	8364151	961	961	961	961	0
328	20250320	153900	8364151	961	961	961	961	0
329	20250320	153800	8364151	961	961	961	961	0
330	20250320	153700	8364151	961	961	961	961	0
331	20250320	153600	8364151	961	961	961	961	0
332	20250320	153500	8364151	961	961	961	961	640
333	20250320	153400	8364151	961	961	961	961	0
334	20250320	153300	8364151	961	961	961	961	0
335	20250320	153200	8364151	961	961	961	961	0
336	20250320	153100	8364151	961	961	961	961	0
337	20250320	153000	8364151	961	961	961	961	640
338	20250320	152900	7749111	960	960	960	960	0
339	20250320	152800	7749111	960	960	960	960	0
340	20250320	152700	7749111	960	960	960	960	0
341	20250320	152600	7749111	960	960	960	960	0
342	20250320	152500	7749111	960	960	960	960	0
343	20250320	152400	7749111	960	960	960	960	0
344	20250320	152300	7749111	960	960	960	960	0
345	20250320	152200	7749111	960	960	960	960	0
346	20250320	152100	7749111	960	960	960	960	0
347	20250320	152000	7749111	960	960	960	960	0
348	20250320	151900	7749111	960	960	960	960	0
349	20250320	151800	7749111	960	960	960	960	1
350	20250320	151700	7748151	960	960	960	960	25
351	20250320	151600	7724151	960	960	960	960	0
352	20250320	151500	7724151	960	960	960	960	0
353	20250320	151400	7724151	960	960	960	960	0
354	20250320	151300	7724151	960	960	960	960	0
355	20250320	151200	7724151	960	960	960	960	0
356	20250320	151100	7724151	960	960	960	960	0
357	20250320	151000	7724151	960	960	960	960	0
358	20250320	150900	7724151	960	960	960	960	0
359	20250320	150800	7724151	960	960	960	960	0
360	20250320	150700	7724151	960	960	960	960	0
361	20250320	150600	7724151	960	960	960	960	0
362	20250320	150500	7724151	960	960	960	960	0
363	20250320	150400	7724151	960	960	960	960	0
364	20250320	150300	7724151	960	960	960	960	0
365	20250320	150200	7724151	960	960	960	960	0
366	20250320	150100	7724151	960	960	960	960	10
367	20250320	150000	7714551	960	960	960	960	0
368	20250320	145900	7714551	960	960	960	960	0
369	20250320	145800	7714551	960	960	960	960	0
370	20250320	145700	7714551	960	960	960	960	0
371	20250320	145600	7714551	960	960	960	960	2
372	20250320	145500	7712631	957	957	957	957	0
373	20250320	145400	7712631	957	957	957	957	0
374	20250320	145300	7712631	957	957	957	957	0
375	20250320	145200	7712631	957	957	957	957	0
376	20250320	145100	7712631	957	957	957	957	0
377	20250320	145000	7712631	957	959	959	957	1500
378	20250320	144900	6276732	959	959	959	959	100
379	20250320	144800	6180832	960	960	960	960	4
380	20250320	144700	6176992	959	959	959	959	1
381	20250320	144600	6176033	959	959	959	959	1
382	20250320	144500	6175074	960	960	960	960	10
383	20250320	144400	6165474	960	960	960	960	1
384	20250320	144300	6164514	960	960	960	960	0
385	20250320	144200	6164514	960	960	960	960	1
386	20250320	144100	6163554	960	960	960	960	1
387	20250320	144000	6162594	960	960	960	960	1
388	20250320	143900	6161634	960	960	960	960	1
389	20250320	143800	6160674	960	960	960	960	1
390	20250320	143700	6159714	961	961	961	961	10
391	20250320	143600	6150104	960	960	960	960	1
392	20250320	143500	6149144	960	960	960	960	1
393	20250320	143400	6148184	960	960	960	960	1
394	20250320	143300	6147224	959	959	959	959	1
395	20250320	143200	6146265	959	959	959	959	0
396	20250320	143100	6146265	959	959	959	959	1
397	20250320	143000	6145306	959	959	959	959	1
398	20250320	142900	6144347	959	959	959	959	1
399	20250320	142800	6143388	959	959	959	959	1
400	20250320	142700	6142429	959	959	959	959	1
401	20250320	142600	6141470	959	959	959	959	0
402	20250320	142500	6141470	959	959	959	959	1
403	20250320	142400	6140511	962	959	962	959	41
404	20250320	142300	6101072	959	959	959	959	1
405	20250320	142200	6100113	959	959	959	959	1
406	20250320	142100	6099154	959	959	959	959	1
407	20250320	142000	6098195	959	959	959	959	0
408	20250320	141900	6098195	959	959	959	959	1
409	20250320	141800	6097236	959	959	959	959	1
410	20250320	141700	6096277	959	959	959	959	1
411	20250320	141600	6095318	959	959	959	959	1
412	20250320	141500	6094359	959	959	959	959	1
413	20250320	141400	6093400	959	959	959	959	0
414	20250320	141300	6093400	959	959	959	959	1
415	20250320	141200	6092441	959	959	959	959	1
416	20250320	141100	6091482	959	959	959	959	1
417	20250320	141000	6090523	959	959	959	959	1
418	20250320	140900	6089564	959	959	959	959	1
419	20250320	140800	6088605	959	959	959	959	0
420	20250320	140700	6088605	959	959	959	959	1
421	20250320	140600	6087646	959	959	959	959	1
422	20250320	140500	6086687	959	959	959	959	1
423	20250320	140400	6085728	959	959	959	959	1
424	20250320	140300	6084769	959	959	959	959	1
425	20250320	140200	6083810	959	959	959	959	0
426	20250320	140100	6083810	959	959	959	959	1
427	20250320	140000	6082851	959	962	962	959	2
428	20250320	135900	6080930	959	962	962	959	2
429	20250320	135800	6079009	959	959	959	959	1
430	20250320	135700	6078050	959	959	959	959	1
431	20250320	135600	6077091	959	959	959	959	0
432	20250320	135500	6077091	959	959	959	959	1
433	20250320	135400	6076132	959	959	959	959	1
434	20250320	135300	6075173	959	959	959	959	1
435	20250320	135200	6074214	959	959	959	959	1
436	20250320	135100	6073255	959	959	959	959	0
437	20250320	135000	6073255	959	959	959	959	1
438	20250320	134900	6072296	959	959	959	959	64
439	20250320	134800	6010920	959	959	959	959	1
440	20250320	134700	6009961	959	959	959	959	1
441	20250320	134600	6009002	959	959	959	959	1
442	20250320	134500	6008043	959	959	959	959	0
443	20250320	134400	6008043	959	959	959	959	1
444	20250320	134300	6007084	959	959	959	959	1
445	20250320	134200	6006125	959	959	959	959	1
446	20250320	134100	6005166	962	959	962	959	2
447	20250320	134000	6003245	959	959	959	959	1
448	20250320	133900	6002286	959	959	959	959	0
449	20250320	133800	6002286	959	959	959	959	1
450	20250320	133700	6001327	959	959	959	959	201
451	20250320	133600	5808568	959	959	959	959	1
452	20250320	133500	5807609	959	959	959	959	1
453	20250320	133400	5806650	959	959	959	959	1
454	20250320	133300	5805691	959	959	959	959	0
455	20250320	133200	5805691	959	959	959	959	1
456	20250320	133100	5804732	959	959	959	959	1
457	20250320	133000	5803773	959	959	959	959	1
458	20250320	132900	5802814	959	959	959	959	1
459	20250320	132800	5801855	959	959	959	959	1
460	20250320	132700	5800896	959	959	959	959	0
461	20250320	132600	5800896	959	962	962	959	24
462	20250320	132500	5777811	959	959	959	959	1
463	20250320	132400	5776852	959	959	959	959	1
464	20250320	132300	5775893	959	959	959	959	1
465	20250320	132200	5774934	959	959	959	959	1
466	20250320	132100	5773975	959	959	959	959	0
467	20250320	132000	5773975	959	959	959	959	1
468	20250320	131900	5773016	959	959	959	959	1
469	20250320	131800	5772057	959	959	959	959	1
470	20250320	131700	5771098	959	959	959	959	1
471	20250320	131600	5770139	959	959	959	959	1
472	20250320	131500	5769180	959	959	959	959	0
473	20250320	131400	5769180	959	959	959	959	1
474	20250320	131300	5768221	959	959	959	959	1
475	20250320	131200	5767262	960	960	960	960	1
476	20250320	131100	5766302	960	960	960	960	1
477	20250320	131000	5765342	960	960	960	960	0
478	20250320	130900	5765342	960	960	960	960	1
479	20250320	130800	5764382	960	960	960	960	1
480	20250320	130700	5763422	960	960	960	960	1
481	20250320	130600	5762462	959	959	959	959	1
482	20250320	130500	5761503	959	959	959	959	1
483	20250320	130400	5760544	959	959	959	959	0
484	20250320	130300	5760544	959	962	962	959	2
485	20250320	130200	5758623	959	959	959	959	1
486	20250320	130100	5757664	959	959	959	959	1
487	20250320	130000	5756705	959	959	959	959	1
488	20250320	125900	5755746	959	959	959	959	1
489	20250320	125800	5754787	959	959	959	959	0
490	20250320	125700	5754787	959	959	959	959	1
491	20250320	125600	5753828	959	959	959	959	1
492	20250320	125500	5752869	959	959	959	959	1
493	20250320	125400	5751910	959	959	959	959	1
494	20250320	125300	5750951	959	959	959	959	1
495	20250320	125200	5749992	959	959	959	959	0
496	20250320	125100	5749992	959	959	959	959	1
497	20250320	125000	5749033	959	959	959	959	1
498	20250320	124900	5748074	959	960	960	959	501
499	20250320	124800	5267596	960	960	960	960	1
500	20250320	124700	5266636	960	960	960	960	1
501	20250320	124600	5265676	960	960	960	960	0
502	20250320	124500	5265676	960	960	960	960	1
503	20250320	124400	5264716	960	960	960	960	1
504	20250320	124300	5263756	960	960	960	960	1
505	20250320	124200	5262796	960	960	960	960	1
506	20250320	124100	5261836	960	960	960	960	1
507	20250320	124000	5260876	960	960	960	960	0
508	20250320	123900	5260876	960	960	960	960	1
509	20250320	123800	5259916	960	959	960	959	4
510	20250320	123700	5256077	959	959	959	959	1
511	20250320	123600	5255118	959	959	959	959	1
512	20250320	123500	5254159	959	959	959	959	1
513	20250320	123400	5253200	959	959	959	959	0
514	20250320	123300	5253200	959	959	959	959	1
515	20250320	123200	5252241	959	959	959	959	1
516	20250320	123100	5251282	959	959	959	959	1
517	20250320	123000	5250323	959	959	959	959	1
518	20250320	122900	5249364	959	959	959	959	0
519	20250320	122800	5249364	959	959	959	959	1
520	20250320	122700	5248405	959	959	959	959	1
521	20250320	122600	5247446	959	959	959	959	1
522	20250320	122500	5246487	959	959	959	959	1
523	20250320	122400	5245528	959	959	959	959	1
524	20250320	122300	5244569	959	959	959	959	0
525	20250320	122200	5244569	959	959	959	959	1
526	20250320	122100	5243610	959	959	959	959	1
527	20250320	122000	5242651	959	959	959	959	1
528	20250320	121900	5241692	959	959	959	959	1
529	20250320	121800	5240733	959	959	959	959	1
530	20250320	121700	5239774	959	959	959	959	0
531	20250320	121600	5239774	959	959	959	959	1
532	20250320	121500	5238815	959	959	959	959	1
533	20250320	121400	5237856	959	959	959	959	1
534	20250320	121300	5236897	959	959	959	959	1
535	20250320	121200	5235938	960	959	960	959	2
536	20250320	121100	5234019	959	959	959	959	0
537	20250320	121000	5234019	959	959	959	959	1
538	20250320	120900	5233060	959	959	959	959	1
539	20250320	120800	5232101	959	959	959	959	1
540	20250320	120700	5231142	959	959	959	959	1
541	20250320	120600	5230183	959	959	959	959	1
542	20250320	120500	5229224	959	959	959	959	0
543	20250320	120400	5229224	959	959	959	959	1
544	20250320	120300	5228265	959	959	959	959	1
545	20250320	120200	5227306	959	960	960	959	2
546	20250320	120100	5225387	960	959	960	959	2
547	20250320	120000	5223468	959	959	959	959	1
548	20250320	115900	5222509	959	959	959	959	0
549	20250320	115800	5222509	959	959	959	959	1
550	20250320	115700	5221550	959	960	960	959	2
551	20250320	115600	5219631	959	960	960	959	5
552	20250320	115500	5214832	959	959	959	959	1
553	20250320	115400	5213873	959	959	959	959	0
554	20250320	115300	5213873	959	959	959	959	1
555	20250320	115200	5212914	959	959	959	959	1
556	20250320	115100	5211955	959	959	959	959	1
557	20250320	115000	5210996	959	959	959	959	1
558	20250320	114900	5210037	959	959	959	959	1
559	20250320	114800	5209078	959	959	959	959	0
560	20250320	114700	5209078	959	959	959	959	1
561	20250320	114600	5208119	959	959	959	959	1
562	20250320	114500	5207160	959	959	959	959	1
563	20250320	114400	5206201	959	959	959	959	1
564	20250320	114300	5205242	959	959	959	959	1
565	20250320	114200	5204283	959	959	959	959	0
566	20250320	114100	5204283	959	959	959	959	1
567	20250320	114000	5203324	959	959	959	959	1
568	20250320	113900	5202365	959	959	959	959	1
569	20250320	113800	5201406	959	959	959	959	1
570	20250320	113700	5200447	959	959	959	959	1
571	20250320	113600	5199488	959	959	959	959	0
572	20250320	113500	5199488	959	959	959	959	1
573	20250320	113400	5198529	957	957	957	957	1
574	20250320	113300	5197572	957	957	957	957	1
575	20250320	113200	5196615	959	959	959	957	5
576	20250320	113100	5191824	957	957	957	957	2
577	20250320	113000	5189910	957	957	957	957	0
578	20250320	112900	5189910	957	957	957	957	2
579	20250320	112800	5187996	957	957	957	957	2
580	20250320	112700	5186082	957	957	957	957	2
581	20250320	112600	5184168	959	957	959	957	4
582	20250320	112500	5180336	957	957	957	957	2
583	20250320	112400	5178422	957	957	957	957	0
584	20250320	112300	5178422	957	959	959	957	13
585	20250320	112200	5165959	957	957	957	957	2
586	20250320	112100	5164045	956	956	956	956	2
587	20250320	112000	5162133	956	956	956	956	2
588	20250320	111900	5160221	956	956	956	956	2
589	20250320	111800	5158309	959	959	959	959	6
590	20250320	111700	5152555	956	956	956	956	2
591	20250320	111600	5150643	959	959	959	956	4
592	20250320	111500	5146813	956	956	956	956	2
593	20250320	111400	5144901	956	956	956	956	2
594	20250320	111300	5142989	956	956	956	956	0
595	20250320	111200	5142989	956	956	956	956	2
596	20250320	111100	5141077	956	956	956	956	2
597	20250320	111000	5139165	956	956	956	956	2
598	20250320	110900	5137253	957	957	957	957	2
599	20250320	110800	5135339	955	955	955	955	2
600	20250320	110700	5133429	961	961	961	961	2
601	20250320	110600	5131507	954	963	965	954	1130
602	20250320	110500	4050041	963	963	963	963	4
603	20250320	110400	4046189	963	963	963	963	2
604	20250320	110300	4044263	963	963	963	963	4
605	20250320	110200	4040411	963	963	963	963	4
606	20250320	110100	4036559	963	963	963	963	2
607	20250320	110000	4034633	963	963	963	963	4
608	20250320	105900	4030781	963	963	965	963	735
609	20250320	105800	3322974	963	965	965	963	4
610	20250320	105700	3319118	963	963	963	963	4
611	20250320	105600	3315266	963	963	963	963	4
612	20250320	105500	3311414	963	963	963	963	0
613	20250320	105400	3311414	963	963	963	963	2
614	20250320	105300	3309488	963	963	963	963	2
615	20250320	105200	3307562	963	967	967	963	698
616	20250320	105100	2635336	967	966	967	966	3
617	20250320	105000	2632437	966	966	966	966	2
618	20250320	104900	2630505	967	967	967	967	3
619	20250320	104800	2627604	967	966	967	966	3
620	20250320	104700	2624705	966	966	966	966	2
621	20250320	104600	2622773	967	967	967	967	0
622	20250320	104500	2622773	967	967	967	967	3
623	20250320	104400	2619872	967	967	967	967	8
624	20250320	104300	2612136	968	968	968	968	0
625	20250320	104200	2612136	968	968	968	968	0
626	20250320	104100	2612136	968	968	968	968	0
627	20250320	104000	2612136	968	968	968	968	2
628	20250320	103900	2610200	966	966	966	966	0
629	20250320	103800	2610200	966	965	966	965	1976
630	20250320	103700	702320	965	964	965	963	553
631	20250320	103600	169768	965	965	965	965	0
632	20250320	103500	169768	965	965	965	965	0
633	20250320	103400	169768	965	965	965	965	0
634	20250320	103300	169768	965	965	965	965	0
635	20250320	103200	169768	965	965	965	965	0
636	20250320	103100	169768	965	965	965	965	0
637	20250320	103000	169768	965	965	965	965	0
638	20250320	102900	169768	965	965	965	965	0
639	20250320	102800	169768	965	965	965	965	0
640	20250320	102700	169768	965	965	965	965	0
641	20250320	102600	169768	965	965	965	965	0
642	20250320	102500	169768	965	965	965	965	50
643	20250320	102400	121518	965	965	965	965	0
644	20250320	102300	121518	965	965	965	965	0
645	20250320	102200	121518	965	965	965	965	0
646	20250320	102100	121518	965	965	965	965	0
647	20250320	102000	121518	965	965	965	965	0
648	20250320	101900	121518	965	965	965	965	0
649	20250320	101800	121518	965	965	965	965	0
650	20250320	101700	121518	965	965	965	965	0
651	20250320	101600	121518	965	965	965	965	10
652	20250320	101500	111868	965	965	965	965	0
653	20250320	101400	111868	965	965	965	965	0
654	20250320	101300	111868	965	965	965	965	0
655	20250320	101200	111868	965	965	965	965	2
656	20250320	101100	109938	966	966	966	966	0
657	20250320	101000	109938	966	966	966	966	0
658	20250320	100900	109938	966	966	966	966	0
659	20250320	100800	109938	966	966	966	966	0
660	20250320	100700	109938	966	966	966	966	1
661	20250320	100600	108972	966	966	966	966	0
662	20250320	100500	108972	966	966	966	966	0
663	20250320	100400	108972	966	966	966	966	0
664	20250320	100300	108972	966	966	966	966	0
665	20250320	100200	108972	966	966	966	966	0
666	20250320	100100	108972	966	966	966	966	0
667	20250320	100000	108972	966	966	966	966	0
668	20250320	095900	108972	966	966	966	966	0
669	20250320	095800	108972	966	966	966	966	0
670	20250320	095700	108972	966	966	966	966	0
671	20250320	095600	108972	966	966	966	966	0
672	20250320	095500	108972	966	966	966	966	0
673	20250320	095400	108972	966	966	966	966	0
674	20250320	095300	108972	966	966	966	966	0
675	20250320	095200	108972	966	966	966	966	0
676	20250320	095100	108972	966	966	966	966	0
677	20250320	095000	108972	966	966	966	966	0
678	20250320	094900	108972	966	966	966	966	0
679	20250320	094800	108972	966	966	966	966	0
680	20250320	094700	108972	966	966	966	966	0
681	20250320	094600	108972	966	966	966	966	0
682	20250320	094500	108972	966	966	966	966	0
683	20250320	094400	108972	966	966	966	966	2
684	20250320	094300	107040	966	966	966	966	0
685	20250320	094200	107040	966	966	966	966	0
686	20250320	094100	107040	966	966	966	966	0
687	20250320	094000	107040	966	966	966	966	0
688	20250320	093900	107040	966	966	966	966	2
689	20250320	093800	105108	966	966	966	966	0
690	20250320	093700	105108	966	966	966	966	0
691	20250320	093600	105108	966	966	966	966	0
692	20250320	093500	105108	966	966	966	966	34
693	20250320	093400	72264	966	966	966	966	0
694	20250320	093300	72264	966	966	966	966	0
695	20250320	093200	72264	966	966	966	966	0
696	20250320	093100	72264	966	966	966	966	0
697	20250320	093000	72264	966	966	966	966	0
698	20250320	092900	72264	966	966	966	966	10
699	20250320	092800	62604	966	966	966	966	0
700	20250320	092700	62604	966	966	966	966	0
701	20250320	092600	62604	966	966	966	966	0
702	20250320	092500	62604	966	966	966	966	0
703	20250320	092400	62604	966	966	966	966	0
704	20250320	092300	62604	966	966	966	966	0
705	20250320	092200	62604	966	966	966	966	0
706	20250320	092100	62604	966	966	966	966	0
707	20250320	092000	62604	966	966	966	966	0
708	20250320	091900	62604	966	966	966	966	0
709	20250320	091800	62604	966	966	966	966	0
710	20250320	091700	62604	966	966	966	966	0
711	20250320	091600	62604	966	966	966	966	1
712	20250320	091500	61638	966	966	966	966	1
713	20250320	091400	60672	966	966	966	966	0
714	20250320	091300	60672	966	966	966	966	0
715	20250320	091200	60672	966	966	966	966	0
716	20250320	091100	60672	966	966	966	966	0
717	20250320	091000	60672	966	966	966	966	0
718	20250320	090900	60672	966	966	966	966	1
719	20250320	090800	59706	963	963	963	963	61
720	20250320	090700	963	963	963	963	963	0
721	20250320	090600	963	963	963	963	963	0
722	20250320	090500	963	963	963	963	963	1
723	20250320	090400	0	963	963	963	963	0
724	20250320	090300	0	963	963	963	963	0
725	20250320	090200	0	963	963	963	963	0
726	20250320	090100	0	963	963	963	963	0
727	20250320	090000	0	963	963	963	963	0