KissMeData/263920/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210400	21914023	957	957	957	957	8796
3	20250321	210300	21914023	957	957	957	957	0
4	20250321	210200	21914023	957	957	957	957	0
5	20250321	210100	21914023	957	957	957	957	0
6	20250321	210000	21914023	957	957	957	957	0
7	20250321	205900	21914023	957	957	957	957	0
8	20250321	205800	21914023	957	957	957	957	0
9	20250321	205700	21914023	957	957	957	957	0
10	20250321	205600	21914023	957	957	957	957	0
11	20250321	205500	21914023	957	957	957	957	0
12	20250321	205400	21914023	957	957	957	957	0
13	20250321	205300	21914023	957	957	957	957	0
14	20250321	205200	21914023	957	957	957	957	0
15	20250321	205100	21914023	957	957	957	957	0
16	20250321	205000	21914023	957	957	957	957	0
17	20250321	204900	21914023	957	957	957	957	0
18	20250321	204800	21914023	957	957	957	957	0
19	20250321	204700	21914023	957	957	957	957	0
20	20250321	204600	21914023	957	957	957	957	0
21	20250321	204500	21914023	957	957	957	957	0
22	20250321	204400	21914023	957	957	957	957	0
23	20250321	204300	21914023	957	957	957	957	0
24	20250321	204200	21914023	957	957	957	957	0
25	20250321	204100	21914023	957	957	957	957	0
26	20250321	204000	21914023	957	957	957	957	0
27	20250321	203900	21914023	957	957	957	957	0
28	20250321	203800	21914023	957	957	957	957	0
29	20250321	203700	21914023	957	957	957	957	0
30	20250321	203600	21914023	957	957	957	957	0
31	20250321	203500	21914023	957	957	957	957	0
32	20250321	203400	21914023	957	957	957	957	8796
33	20250321	203300	21914023	957	957	957	957	0
34	20250321	203200	21914023	957	957	957	957	0
35	20250321	203100	21914023	957	957	957	957	0
36	20250321	203000	21914023	957	957	957	957	0
37	20250321	202900	21914023	957	957	957	957	0
38	20250321	202800	21914023	957	957	957	957	0
39	20250321	202700	21914023	957	957	957	957	0
40	20250321	202600	21914023	957	957	957	957	0
41	20250321	202500	21914023	957	957	957	957	0
42	20250321	202400	21914023	957	957	957	957	0
43	20250321	202300	21914023	957	957	957	957	0
44	20250321	202200	21914023	957	957	957	957	0
45	20250321	202100	21914023	957	957	957	957	0
46	20250321	202000	21914023	957	957	957	957	0
47	20250321	201900	21914023	957	957	957	957	0
48	20250321	201800	21914023	957	957	957	957	0
49	20250321	201700	21914023	957	957	957	957	0
50	20250321	201600	21914023	957	957	957	957	0
51	20250321	201500	21914023	957	957	957	957	0
52	20250321	201400	21914023	957	957	957	957	0
53	20250321	201300	21914023	957	957	957	957	0
54	20250321	201200	21914023	957	957	957	957	0
55	20250321	201100	21914023	957	957	957	957	0
56	20250321	201000	21914023	957	957	957	957	0
57	20250321	200900	21914023	957	957	957	957	0
58	20250321	200800	21914023	957	957	957	957	0
59	20250321	200700	21914023	957	957	957	957	0
60	20250321	200600	21914023	957	957	957	957	0
61	20250321	200500	21914023	957	957	957	957	0
62	20250321	200400	21914023	957	957	957	957	8796
63	20250321	200300	21914023	957	957	957	957	0
64	20250321	200200	21914023	957	957	957	957	0
65	20250321	200100	21914023	957	957	957	957	0
66	20250321	200000	21914023	957	957	957	957	0
67	20250321	195900	21914023	957	957	957	957	0
68	20250321	195800	21914023	957	957	957	957	0
69	20250321	195700	21914023	957	957	957	957	0
70	20250321	195600	21914023	957	957	957	957	0
71	20250321	195500	21914023	957	957	957	957	0
72	20250321	195400	21914023	957	957	957	957	0
73	20250321	195300	21914023	957	957	957	957	0
74	20250321	195200	21914023	957	957	957	957	0
75	20250321	195100	21914023	957	957	957	957	0
76	20250321	195000	21914023	957	957	957	957	0
77	20250321	194900	21914023	957	957	957	957	0
78	20250321	194800	21914023	957	957	957	957	0
79	20250321	194700	21914023	957	957	957	957	0
80	20250321	194600	21914023	957	957	957	957	0
81	20250321	194500	21914023	957	957	957	957	0
82	20250321	194400	21914023	957	957	957	957	0
83	20250321	194300	21914023	957	957	957	957	0
84	20250321	194200	21914023	957	957	957	957	0
85	20250321	194100	21914023	957	957	957	957	0
86	20250321	194000	21914023	957	957	957	957	0
87	20250321	193900	21914023	957	957	957	957	0
88	20250321	193800	21914023	957	957	957	957	0
89	20250321	193700	21914023	957	957	957	957	0
90	20250321	193600	21914023	957	957	957	957	0
91	20250321	193500	21914023	957	957	957	957	0
92	20250321	193400	21914023	957	957	957	957	8796
93	20250321	193300	21914023	957	957	957	957	0
94	20250321	193200	21914023	957	957	957	957	0
95	20250321	193100	21914023	957	957	957	957	0
96	20250321	193000	21914023	957	957	957	957	0
97	20250321	192900	21914023	957	957	957	957	0
98	20250321	192800	21914023	957	957	957	957	0
99	20250321	192700	21914023	957	957	957	957	0
100	20250321	192600	21914023	957	957	957	957	0
101	20250321	192500	21914023	957	957	957	957	0
102	20250321	192400	21914023	957	957	957	957	0
103	20250321	192300	21914023	957	957	957	957	0
104	20250321	192200	21914023	957	957	957	957	0
105	20250321	192100	21914023	957	957	957	957	0
106	20250321	192000	21914023	957	957	957	957	0
107	20250321	191900	21914023	957	957	957	957	0
108	20250321	191800	21914023	957	957	957	957	0
109	20250321	191700	21914023	957	957	957	957	0
110	20250321	191600	21914023	957	957	957	957	0
111	20250321	191500	21914023	957	957	957	957	0
112	20250321	191400	21914023	957	957	957	957	0
113	20250321	191300	21914023	957	957	957	957	0
114	20250321	191200	21914023	957	957	957	957	0
115	20250321	191100	21914023	957	957	957	957	0
116	20250321	191000	21914023	957	957	957	957	0
117	20250321	190900	21914023	957	957	957	957	0
118	20250321	190800	21914023	957	957	957	957	0
119	20250321	190700	21914023	957	957	957	957	0
120	20250321	190600	21914023	957	957	957	957	0
121	20250321	190500	21914023	957	957	957	957	0
122	20250321	190400	21914023	957	957	957	957	8796
123	20250321	190300	21914023	957	957	957	957	0
124	20250321	190200	21914023	957	957	957	957	0
125	20250321	190100	21914023	957	957	957	957	0
126	20250321	190000	21914023	957	957	957	957	0
127	20250321	185900	21914023	957	957	957	957	0
128	20250321	185800	21914023	957	957	957	957	0
129	20250321	185700	21914023	957	957	957	957	0
130	20250321	185600	21914023	957	957	957	957	0
131	20250321	185500	21914023	957	957	957	957	0
132	20250321	185400	21914023	957	957	957	957	0
133	20250321	185300	21914023	957	957	957	957	0
134	20250321	185200	21914023	957	957	957	957	0
135	20250321	185100	21914023	957	957	957	957	0
136	20250321	185000	21914023	957	957	957	957	0
137	20250321	184900	21914023	957	957	957	957	0
138	20250321	184800	21914023	957	957	957	957	0
139	20250321	184700	21914023	957	957	957	957	0
140	20250321	184600	21914023	957	957	957	957	0
141	20250321	184500	21914023	957	957	957	957	0
142	20250321	184400	21914023	957	957	957	957	0
143	20250321	184300	21914023	957	957	957	957	0
144	20250321	184200	21914023	957	957	957	957	0
145	20250321	184100	21914023	957	957	957	957	0
146	20250321	184000	21914023	957	957	957	957	0
147	20250321	183900	21914023	957	957	957	957	0
148	20250321	183800	21914023	957	957	957	957	0
149	20250321	183700	21914023	957	957	957	957	0
150	20250321	183600	21914023	957	957	957	957	0
151	20250321	183500	21914023	957	957	957	957	0
152	20250321	183400	21914023	957	957	957	957	8796
153	20250321	183300	21914023	957	957	957	957	0
154	20250321	183200	21914023	957	957	957	957	0
155	20250321	183100	21914023	957	957	957	957	0
156	20250321	183000	21914023	957	957	957	957	0
157	20250321	182900	21914023	957	957	957	957	0
158	20250321	182800	21914023	957	957	957	957	0
159	20250321	182700	21914023	957	957	957	957	0
160	20250321	182600	21914023	957	957	957	957	0
161	20250321	182500	21914023	957	957	957	957	0
162	20250321	182400	21914023	957	957	957	957	0
163	20250321	182300	21914023	957	957	957	957	0
164	20250321	182200	21914023	957	957	957	957	0
165	20250321	182100	21914023	957	957	957	957	0
166	20250321	182000	21914023	957	957	957	957	0
167	20250321	181900	21914023	957	957	957	957	0
168	20250321	181800	21914023	957	957	957	957	0
169	20250321	181700	21914023	957	957	957	957	0
170	20250321	181600	21914023	957	957	957	957	0
171	20250321	181500	21914023	957	957	957	957	0
172	20250321	181400	21914023	957	957	957	957	0
173	20250321	181300	21914023	957	957	957	957	0
174	20250321	181200	21914023	957	957	957	957	0
175	20250321	181100	21914023	957	957	957	957	0
176	20250321	181000	21914023	957	957	957	957	0
177	20250321	180900	21914023	957	957	957	957	0
178	20250321	180800	21914023	957	957	957	957	0
179	20250321	180700	21914023	957	957	957	957	0
180	20250321	180600	21914023	957	957	957	957	0
181	20250321	180500	21914023	957	957	957	957	0
182	20250321	180400	21914023	957	957	957	957	8796
183	20250321	180300	21914023	957	957	957	957	0
184	20250321	180200	21914023	957	957	957	957	0
185	20250321	180100	21914023	957	957	957	957	0
186	20250321	180000	21914023	957	957	957	957	0
187	20250321	175900	21914023	957	957	957	957	0
188	20250321	175800	21914023	957	957	957	957	0
189	20250321	175700	21914023	957	957	957	957	0
190	20250321	175600	21914023	957	957	957	957	0
191	20250321	175500	21914023	957	957	957	957	0
192	20250321	175400	21914023	957	957	957	957	0
193	20250321	175300	21914023	957	957	957	957	0
194	20250321	175200	21914023	957	957	957	957	0
195	20250321	175100	21914023	957	957	957	957	0
196	20250321	175000	21914023	957	957	957	957	0
197	20250321	174900	21914023	957	957	957	957	0
198	20250321	174800	21914023	957	957	957	957	0
199	20250321	174700	21914023	957	957	957	957	0
200	20250321	174600	21914023	957	957	957	957	0
201	20250321	174500	21914023	957	957	957	957	0
202	20250321	174400	21914023	957	957	957	957	0
203	20250321	174300	21914023	957	957	957	957	0
204	20250321	174200	21914023	957	957	957	957	0
205	20250321	174100	21914023	957	957	957	957	0
206	20250321	174000	21914023	957	957	957	957	0
207	20250321	173900	21914023	957	957	957	957	0
208	20250321	173800	21914023	957	957	957	957	0
209	20250321	173700	21914023	957	957	957	957	0
210	20250321	173600	21914023	957	957	957	957	0
211	20250321	173500	21914023	957	957	957	957	0
212	20250321	173400	21914023	957	957	957	957	8796
213	20250321	173300	21914023	957	957	957	957	0
214	20250321	173200	21914023	957	957	957	957	0
215	20250321	173100	21914023	957	957	957	957	0
216	20250321	173000	21914023	957	957	957	957	0
217	20250321	172900	21914023	957	957	957	957	0
218	20250321	172800	21914023	957	957	957	957	0
219	20250321	172700	21914023	957	957	957	957	0
220	20250321	172600	21914023	957	957	957	957	0
221	20250321	172500	21914023	957	957	957	957	0
222	20250321	172400	21914023	957	957	957	957	0
223	20250321	172300	21914023	957	957	957	957	0
224	20250321	172200	21914023	957	957	957	957	0
225	20250321	172100	21914023	957	957	957	957	0
226	20250321	172000	21914023	957	957	957	957	0
227	20250321	171900	21914023	957	957	957	957	0
228	20250321	171800	21914023	957	957	957	957	0
229	20250321	171700	21914023	957	957	957	957	0
230	20250321	171600	21914023	957	957	957	957	0
231	20250321	171500	21914023	957	957	957	957	0
232	20250321	171400	21914023	957	957	957	957	0
233	20250321	171300	21914023	957	957	957	957	0
234	20250321	171200	21914023	957	957	957	957	0
235	20250321	171100	21914023	957	957	957	957	0
236	20250321	171000	21914023	957	957	957	957	0
237	20250321	170900	21914023	957	957	957	957	0
238	20250321	170800	21914023	957	957	957	957	0
239	20250321	170700	21914023	957	957	957	957	0
240	20250321	170600	21914023	957	957	957	957	0
241	20250321	170500	21914023	957	957	957	957	0
242	20250321	170400	21914023	957	957	957	957	8796
243	20250321	170300	21914023	957	957	957	957	0
244	20250321	170200	21914023	957	957	957	957	0
245	20250321	170100	21914023	957	957	957	957	0
246	20250321	170000	21914023	957	957	957	957	0
247	20250321	165900	21914023	957	957	957	957	0
248	20250321	165800	21914023	957	957	957	957	0
249	20250321	165700	21914023	957	957	957	957	0
250	20250321	165600	21914023	957	957	957	957	0
251	20250321	165500	21914023	957	957	957	957	0
252	20250321	165400	21914023	957	957	957	957	0
253	20250321	165300	21914023	957	957	957	957	0
254	20250321	165200	21914023	957	957	957	957	0
255	20250321	165100	21914023	957	957	957	957	0
256	20250321	165000	21914023	957	957	957	957	0
257	20250321	164900	21914023	957	957	957	957	0
258	20250321	164800	21914023	957	957	957	957	0
259	20250321	164700	21914023	957	957	957	957	0
260	20250321	164600	21914023	957	957	957	957	0
261	20250321	164500	21914023	957	957	957	957	0
262	20250321	164400	21914023	957	957	957	957	0
263	20250321	164300	21914023	957	957	957	957	0
264	20250321	164200	21914023	957	957	957	957	0
265	20250321	164100	21914023	957	957	957	957	0
266	20250321	164000	21914023	957	957	957	957	0
267	20250321	163900	21914023	957	957	957	957	0
268	20250321	163800	21914023	957	957	957	957	0
269	20250321	163700	21914023	957	957	957	957	0
270	20250321	163600	21914023	957	957	957	957	0
271	20250321	163500	21914023	957	957	957	957	0
272	20250321	163400	21914023	957	957	957	957	8796
273	20250321	163300	21914023	957	957	957	957	0
274	20250321	163200	21914023	957	957	957	957	0
275	20250321	163100	21914023	957	957	957	957	0
276	20250321	163000	21914023	957	957	957	957	0
277	20250321	162900	21914023	957	957	957	957	0
278	20250321	162800	21914023	957	957	957	957	0
279	20250321	162700	21914023	957	957	957	957	0
280	20250321	162600	21914023	957	957	957	957	0
281	20250321	162500	21914023	957	957	957	957	0
282	20250321	162400	21914023	957	957	957	957	0
283	20250321	162300	21914023	957	957	957	957	0
284	20250321	162200	21914023	957	957	957	957	0
285	20250321	162100	21914023	957	957	957	957	0
286	20250321	162000	21914023	957	957	957	957	0
287	20250321	161900	21914023	957	957	957	957	0
288	20250321	161800	21914023	957	957	957	957	0
289	20250321	161700	21914023	957	957	957	957	0
290	20250321	161600	21914023	957	957	957	957	0
291	20250321	161500	21914023	957	957	957	957	0
292	20250321	161400	21914023	957	957	957	957	0
293	20250321	161300	21914023	957	957	957	957	0
294	20250321	161200	21914023	957	957	957	957	0
295	20250321	161100	21914023	957	957	957	957	0
296	20250321	161000	21914023	957	957	957	957	0
297	20250321	160900	21914023	957	957	957	957	0
298	20250321	160800	21914023	957	957	957	957	0
299	20250321	160700	21914023	957	957	957	957	0
300	20250321	160600	21914023	957	957	957	957	0
301	20250321	160500	21914023	957	957	957	957	0
302	20250321	160400	21914023	957	957	957	957	8796
303	20250321	160300	21914023	957	957	957	957	0
304	20250321	160200	21914023	957	957	957	957	0
305	20250321	160100	21914023	957	957	957	957	0
306	20250321	160000	21914023	957	957	957	957	0
307	20250321	155900	21914023	957	957	957	957	0
308	20250321	155800	21914023	957	957	957	957	0
309	20250321	155700	21914023	957	957	957	957	0
310	20250321	155600	21914023	957	957	957	957	0
311	20250321	155500	21914023	957	957	957	957	0
312	20250321	155400	21914023	957	957	957	957	0
313	20250321	155300	21914023	957	957	957	957	0
314	20250321	155200	21914023	957	957	957	957	0
315	20250321	155100	21914023	957	957	957	957	0
316	20250321	155000	21914023	957	957	957	957	0
317	20250321	154900	21914023	957	957	957	957	0
318	20250321	154800	21914023	957	957	957	957	0
319	20250321	154700	21914023	957	957	957	957	0
320	20250321	154600	21914023	957	957	957	957	0
321	20250321	154500	21914023	957	957	957	957	0
322	20250321	154400	21914023	957	957	957	957	0
323	20250321	154300	21914023	957	957	957	957	0
324	20250321	154200	21914023	957	957	957	957	0
325	20250321	154100	21914023	957	957	957	957	0
326	20250321	154000	21914023	957	957	957	957	0
327	20250321	153900	21914023	957	957	957	957	0
328	20250321	153800	21914023	957	957	957	957	0
329	20250321	153700	21914023	957	957	957	957	0
330	20250321	153600	21914023	957	957	957	957	0
331	20250321	153500	21914023	957	957	957	957	0
332	20250321	153400	21914023	957	957	957	957	8796
333	20250321	153300	21914023	957	957	957	957	0
334	20250321	153200	21914023	957	957	957	957	0
335	20250321	153100	21914023	957	957	957	957	0
336	20250321	153000	21914023	957	957	957	957	8796
337	20250321	152900	13496251	964	964	964	964	0
338	20250321	152800	13496251	964	964	964	964	0
339	20250321	152700	13496251	964	964	964	964	0
340	20250321	152600	13496251	964	964	964	964	0
341	20250321	152500	13496251	964	964	964	964	0
342	20250321	152400	13496251	964	964	964	964	0
343	20250321	152300	13496251	964	964	964	964	0
344	20250321	152200	13496251	964	964	964	964	0
345	20250321	152100	13496251	964	964	964	964	0
346	20250321	152000	13496251	964	964	964	964	0
347	20250321	151900	13496251	964	964	964	964	0
348	20250321	151800	13496251	964	964	964	964	1
349	20250321	151700	13495287	958	958	958	958	1414
350	20250321	151600	12140675	958	958	958	958	0
351	20250321	151500	12140675	958	958	958	958	302
352	20250321	151400	11851359	958	959	959	958	819
353	20250321	151300	11066297	959	959	959	959	1
354	20250321	151200	11065338	959	959	959	959	0
355	20250321	151100	11065338	959	959	959	959	1
356	20250321	151000	11064379	959	959	959	959	1
357	20250321	150900	11063420	959	959	959	959	1
358	20250321	150800	11062461	959	959	959	959	1
359	20250321	150700	11061502	959	959	959	959	2
360	20250321	150600	11059584	959	959	959	959	2
361	20250321	150500	11057666	959	959	959	959	0
362	20250321	150400	11057666	959	959	959	959	2
363	20250321	150300	11055748	959	959	959	959	1
364	20250321	150200	11054789	959	959	959	959	1
365	20250321	150100	11053830	959	959	959	959	1
366	20250321	150000	11052871	959	959	959	959	2
367	20250321	145900	11050953	959	959	959	959	0
368	20250321	145800	11050953	959	959	959	959	2
369	20250321	145700	11049035	959	959	959	959	2
370	20250321	145600	11047117	959	959	959	959	0
371	20250321	145500	11047117	959	959	959	959	2
372	20250321	145400	11045199	959	959	959	959	1
373	20250321	145300	11044240	959	959	959	959	1
374	20250321	145200	11043281	959	959	959	959	1
375	20250321	145100	11042322	959	959	959	959	2
376	20250321	145000	11040404	959	959	959	959	1
377	20250321	144900	11039445	959	959	959	959	1
378	20250321	144800	11038486	959	960	960	959	2
379	20250321	144700	11036567	960	960	960	960	0
380	20250321	144600	11036567	960	960	960	960	2
381	20250321	144500	11034647	960	960	960	960	1
382	20250321	144400	11033687	960	960	960	960	1
383	20250321	144300	11032727	960	960	960	960	2
384	20250321	144200	11030807	960	960	960	960	1
385	20250321	144100	11029847	960	960	960	960	1
386	20250321	144000	11028887	960	960	960	960	2
387	20250321	143900	11026967	960	960	960	960	282
388	20250321	143800	10756247	960	960	960	960	0
389	20250321	143700	10756247	960	960	960	960	2
390	20250321	143600	10754327	960	960	960	960	1
391	20250321	143500	10753367	960	960	960	960	1
392	20250321	143400	10752407	960	960	960	960	2
393	20250321	143300	10750487	960	960	960	960	1
394	20250321	143200	10749527	959	959	959	959	2
395	20250321	143100	10747609	959	959	959	959	0
396	20250321	143000	10747609	959	959	959	959	2
397	20250321	142900	10745691	959	959	959	959	1
398	20250321	142800	10744732	959	959	959	959	1
399	20250321	142700	10743773	959	959	959	959	2
400	20250321	142600	10741855	959	959	959	959	1
401	20250321	142500	10740896	965	959	965	959	2
402	20250321	142400	10738972	959	959	959	959	1
403	20250321	142300	10738013	959	959	959	959	2
404	20250321	142200	10736095	959	959	959	959	0
405	20250321	142100	10736095	959	959	959	959	2
406	20250321	142000	10734177	959	959	959	959	1
407	20250321	141900	10733218	959	959	959	959	1
408	20250321	141800	10732259	959	959	959	959	2
409	20250321	141700	10730341	959	959	959	959	1
410	20250321	141600	10729382	959	959	959	959	1
411	20250321	141500	10728423	959	959	959	959	1
412	20250321	141400	10727464	959	959	959	959	2
413	20250321	141300	10725546	959	959	959	959	0
414	20250321	141200	10725546	959	959	959	959	2
415	20250321	141100	10723628	959	959	959	959	2
416	20250321	141000	10721710	959	959	959	959	0
417	20250321	140900	10721710	959	959	959	959	2
418	20250321	140800	10719792	959	959	959	959	1
419	20250321	140700	10718833	959	959	959	959	1
420	20250321	140600	10717874	959	959	959	959	1
421	20250321	140500	10716915	959	959	959	959	2
422	20250321	140400	10714997	959	959	959	959	0
423	20250321	140300	10714997	959	959	959	959	2
424	20250321	140200	10713079	959	959	959	959	2
425	20250321	140100	10711161	959	959	959	959	1
426	20250321	140000	10710202	959	959	959	959	1
427	20250321	135900	10709243	959	959	959	959	1
428	20250321	135800	10708284	959	959	959	959	2
429	20250321	135700	10706366	959	959	959	959	0
430	20250321	135600	10706366	959	960	960	959	2
431	20250321	135500	10704447	960	960	960	960	2
432	20250321	135400	10702527	959	959	959	959	0
433	20250321	135300	10702527	959	959	959	959	2
434	20250321	135200	10700609	959	959	959	959	1
435	20250321	135100	10699650	959	959	959	959	1
436	20250321	135000	10698691	959	959	959	959	1
437	20250321	134900	10697732	959	959	959	959	2
438	20250321	134800	10695814	959	959	959	959	0
439	20250321	134700	10695814	959	959	959	959	2
440	20250321	134600	10693896	959	959	959	959	2
441	20250321	134500	10691978	959	959	959	959	0
442	20250321	134400	10691978	959	959	959	959	2
443	20250321	134300	10690060	959	959	959	959	1
444	20250321	134200	10689101	959	959	959	959	100
445	20250321	134100	10593201	959	960	960	959	306
446	20250321	134000	10299743	960	960	960	960	2
447	20250321	133900	10297823	960	960	960	960	1
448	20250321	133800	10296863	960	960	960	960	1
449	20250321	133700	10295903	959	959	959	959	202
450	20250321	133600	10102185	959	959	959	959	0
451	20250321	133500	10102185	959	959	959	959	2
452	20250321	133400	10100267	959	959	959	959	1
453	20250321	133300	10099308	959	959	959	959	1
454	20250321	133200	10098349	959	959	965	959	3
455	20250321	133100	10095466	959	959	959	959	1
456	20250321	133000	10094507	959	959	959	959	1
457	20250321	132900	10093548	959	959	959	959	1
458	20250321	132800	10092589	959	959	959	959	2
459	20250321	132700	10090671	959	959	959	959	1
460	20250321	132600	10089712	959	959	959	959	1
461	20250321	132500	10088753	959	959	959	959	1
462	20250321	132400	10087794	959	959	959	959	2
463	20250321	132300	10085876	959	959	959	959	1
464	20250321	132200	10084917	959	959	959	959	1
465	20250321	132100	10083958	959	959	959	959	2
466	20250321	132000	10082040	959	959	959	959	0
467	20250321	131900	10082040	959	965	965	959	3
468	20250321	131800	10079157	959	959	959	959	1
469	20250321	131700	10078198	959	959	959	959	1
470	20250321	131600	10077239	959	959	959	959	2
471	20250321	131500	10075321	959	959	959	959	1
472	20250321	131400	10074362	959	959	959	959	1
473	20250321	131300	10073403	959	959	959	959	1
474	20250321	131200	10072444	959	959	959	959	2
475	20250321	131100	10070526	959	959	959	959	0
476	20250321	131000	10070526	959	959	959	959	2
477	20250321	130900	10068608	959	959	959	959	1
478	20250321	130800	10067649	959	959	959	959	1
479	20250321	130700	10066690	959	959	959	959	2
480	20250321	130600	10064772	959	959	959	959	1
481	20250321	130500	10063813	959	959	959	959	1
482	20250321	130400	10062854	959	959	959	959	1
483	20250321	130300	10061895	959	959	959	959	2
484	20250321	130200	10059977	959	959	959	959	0
485	20250321	130100	10059977	959	960	960	959	2
486	20250321	130000	10058058	960	960	960	960	2
487	20250321	125900	10056138	960	960	960	960	0
488	20250321	125800	10056138	960	960	965	960	3
489	20250321	125700	10053253	960	960	960	960	1
490	20250321	125600	10052293	960	960	960	960	2
491	20250321	125500	10050373	960	960	960	960	0
492	20250321	125400	10050373	960	960	960	960	2
493	20250321	125300	10048453	960	960	960	960	1
494	20250321	125200	10047493	960	960	960	960	1
495	20250321	125100	10046533	960	960	965	960	3
496	20250321	125000	10043648	960	960	960	960	1
497	20250321	124900	10042688	965	960	965	960	7
498	20250321	124800	10035938	960	960	960	960	1
499	20250321	124700	10034978	960	960	960	960	3
500	20250321	124600	10032098	965	963	965	963	2
501	20250321	124500	10030170	959	959	959	959	3
502	20250321	124400	10027293	959	959	959	959	3
503	20250321	124300	10024416	959	959	959	959	0
504	20250321	124200	10024416	959	959	959	959	3
505	20250321	124100	10021539	959	959	959	959	2
506	20250321	124000	10019621	959	959	959	959	1
507	20250321	123900	10018662	959	959	959	959	2
508	20250321	123800	10016744	959	959	959	959	3
509	20250321	123700	10013867	959	959	959	959	0
510	20250321	123600	10013867	959	963	963	959	2
511	20250321	123500	10011945	959	959	959	959	3
512	20250321	123400	10009068	965	965	965	965	0
513	20250321	123300	10009068	965	960	965	959	465
514	20250321	123200	9562661	960	960	960	960	2
515	20250321	123100	9560741	960	960	960	960	1
516	20250321	123000	9559781	960	960	960	960	2
517	20250321	122900	9557861	960	960	960	960	3
518	20250321	122800	9554981	960	960	960	960	1
519	20250321	122700	9554021	960	960	960	960	2
520	20250321	122600	9552101	960	960	960	960	3
521	20250321	122500	9549221	960	960	960	960	0
522	20250321	122400	9549221	960	960	960	960	3
523	20250321	122300	9546341	960	960	960	960	2
524	20250321	122200	9544421	960	960	960	960	3
525	20250321	122100	9541541	960	960	960	960	1
526	20250321	122000	9540581	960	960	960	960	2
527	20250321	121900	9538661	960	960	960	960	3
528	20250321	121800	9535781	965	965	965	965	1
529	20250321	121700	9534816	960	960	960	960	3
530	20250321	121600	9531936	965	960	965	960	3
531	20250321	121500	9529051	960	960	960	960	1
532	20250321	121400	9528091	964	964	964	964	2
533	20250321	121300	9526163	960	960	965	960	4
534	20250321	121200	9522318	960	960	960	960	1
535	20250321	121100	9521358	960	960	960	960	2
536	20250321	121000	9519438	960	960	960	960	3
537	20250321	120900	9516558	959	959	959	959	0
538	20250321	120800	9516558	959	959	959	959	3
539	20250321	120700	9513681	959	965	965	959	4
540	20250321	120600	9509833	959	965	965	959	51
541	20250321	120500	9460624	959	959	965	959	13
542	20250321	120400	9448097	959	965	965	959	4
543	20250321	120300	9444249	959	959	959	959	1
544	20250321	120200	9443290	959	959	959	959	2
545	20250321	120100	9441372	965	959	965	959	4
546	20250321	120000	9437530	959	959	959	959	0
547	20250321	115900	9437530	959	959	959	959	3
548	20250321	115800	9434653	965	959	965	959	4
549	20250321	115700	9430805	959	965	965	959	4
550	20250321	115600	9426951	959	959	959	959	3
551	20250321	115500	9424074	959	959	959	959	2
552	20250321	115400	9422156	959	959	959	959	1
553	20250321	115300	9421197	959	959	959	959	2
554	20250321	115200	9419279	959	959	959	959	3
555	20250321	115100	9416402	959	959	959	959	2
556	20250321	115000	9414484	959	959	959	959	1
557	20250321	114900	9413525	959	959	959	959	3
558	20250321	114800	9410648	959	959	959	959	2
559	20250321	114700	9408730	960	960	960	960	1
560	20250321	114600	9407770	960	960	960	960	2
561	20250321	114500	9405850	960	960	960	960	3
562	20250321	114400	9402970	960	960	960	960	0
563	20250321	114300	9402970	960	960	960	960	3
564	20250321	114200	9400090	960	960	960	960	2
565	20250321	114100	9398170	960	960	960	960	1
566	20250321	114000	9397210	960	960	960	960	3
567	20250321	113900	9394330	960	960	960	960	2
568	20250321	113800	9392410	960	960	960	960	281
569	20250321	113700	9122650	960	965	965	960	102
570	20250321	113600	9024230	959	959	959	959	3
571	20250321	113500	9021353	959	959	959	959	0
572	20250321	113400	9021353	959	959	959	959	3
573	20250321	113300	9018476	959	959	959	959	3
574	20250321	113200	9015599	959	959	959	959	0
575	20250321	113100	9015599	959	959	959	959	3
576	20250321	113000	9012722	959	959	959	959	2
577	20250321	112900	9010804	959	959	959	959	1
578	20250321	112800	9009845	959	959	959	959	2
579	20250321	112700	9007927	959	959	959	959	3
580	20250321	112600	9005050	959	959	959	959	300
581	20250321	112500	8717350	959	959	959	959	3
582	20250321	112400	8714473	959	959	959	959	3
583	20250321	112300	8711596	959	959	959	959	0
584	20250321	112200	8711596	959	959	959	959	3
585	20250321	112100	8708719	960	960	960	960	2
586	20250321	112000	8706799	960	960	960	960	1
587	20250321	111900	8705839	960	960	960	960	2
588	20250321	111800	8703919	960	960	960	960	3
589	20250321	111700	8701039	960	960	960	960	3
590	20250321	111600	8698159	960	960	960	960	0
591	20250321	111500	8698159	960	960	960	960	3
592	20250321	111400	8695279	966	959	966	959	3
593	20250321	111300	8692395	959	959	959	959	1
594	20250321	111200	8691436	959	959	959	959	2
595	20250321	111100	8689518	959	959	959	959	3
596	20250321	111000	8686641	966	959	966	959	2
597	20250321	110900	8684716	959	959	959	959	2
598	20250321	110800	8682798	959	959	959	959	3
599	20250321	110700	8679921	959	959	959	959	0
600	20250321	110600	8679921	959	959	959	959	3
601	20250321	110500	8677044	959	959	959	959	2
602	20250321	110400	8675126	959	959	959	959	1
603	20250321	110300	8674167	959	959	959	959	2
604	20250321	110200	8672249	959	959	959	959	3
605	20250321	110100	8669372	959	959	959	959	1
606	20250321	110000	8668413	959	959	959	959	2
607	20250321	105900	8666495	959	959	959	959	3
608	20250321	105800	8663618	960	960	960	960	0
609	20250321	105700	8663618	960	960	960	960	3
610	20250321	105600	8660738	960	960	960	960	2
611	20250321	105500	8658818	960	960	960	960	1
612	20250321	105400	8657858	960	960	960	960	3
613	20250321	105300	8654978	960	960	960	960	2
614	20250321	105200	8653058	960	960	960	960	1
615	20250321	105100	8652098	960	960	960	960	2
616	20250321	105000	8650178	960	966	966	960	5
617	20250321	104900	8645366	960	960	960	960	0
618	20250321	104800	8645366	960	966	966	960	203
619	20250321	104700	8449286	966	958	966	958	3654
620	20250321	104600	4926575	958	958	958	958	1
621	20250321	104500	4925617	958	958	958	958	3
622	20250321	104400	4922743	961	958	961	958	4
623	20250321	104300	4918905	958	958	958	958	3
624	20250321	104200	4916031	958	958	958	958	0
625	20250321	104100	4916031	958	958	958	958	3
626	20250321	104000	4913157	958	958	958	958	2
627	20250321	103900	4911241	959	959	959	959	1
628	20250321	103800	4910282	958	958	958	958	3
629	20250321	103700	4907408	958	958	958	958	2
630	20250321	103600	4905492	961	958	961	958	2
631	20250321	103500	4903573	958	958	958	958	2
632	20250321	103400	4901657	958	958	958	958	3
633	20250321	103300	4898783	961	961	961	961	1000
634	20250321	103200	3937783	958	958	958	958	3
635	20250321	103100	3934909	958	958	958	958	2
636	20250321	103000	3932993	958	958	958	958	1
637	20250321	102900	3932035	958	961	961	958	4
638	20250321	102800	3928200	958	958	958	958	2
639	20250321	102700	3926284	958	958	958	958	1
640	20250321	102600	3925326	958	958	958	958	2
641	20250321	102500	3923410	961	958	961	958	904
642	20250321	102400	3054675	958	958	958	958	0
643	20250321	102300	3054675	958	958	958	958	3
644	20250321	102200	3051801	961	958	961	958	4
645	20250321	102100	3047966	958	958	958	958	0
646	20250321	102000	3047966	958	958	958	958	3
647	20250321	101900	3045092	961	961	961	961	638
648	20250321	101800	2431974	961	961	961	961	1
649	20250321	101700	2431013	961	961	961	961	100
650	20250321	101600	2334913	961	961	961	961	153
651	20250321	101500	2187880	961	961	961	961	1919
652	20250321	101400	343721	958	958	958	958	1
653	20250321	101300	342763	958	958	958	958	1
654	20250321	101200	341805	961	961	961	961	1
655	20250321	101100	340844	958	958	958	958	1
656	20250321	101000	339886	961	961	961	961	1
657	20250321	100900	338925	958	961	961	958	2
658	20250321	100800	337006	958	958	958	958	1
659	20250321	100700	336048	961	961	961	961	0
660	20250321	100600	336048	961	961	961	961	0
661	20250321	100500	336048	961	961	961	961	0
662	20250321	100400	336048	961	961	961	961	0
663	20250321	100300	336048	961	961	961	961	0
664	20250321	100200	336048	961	961	961	961	0
665	20250321	100100	336048	961	961	961	961	0
666	20250321	100000	336048	961	961	961	961	0
667	20250321	095900	336048	961	961	961	961	0
668	20250321	095800	336048	961	961	961	961	0
669	20250321	095700	336048	961	961	961	961	0
670	20250321	095600	336048	961	961	961	961	0
671	20250321	095500	336048	961	961	961	961	0
672	20250321	095400	336048	961	961	961	961	0
673	20250321	095300	336048	961	961	961	961	20
674	20250321	095200	316828	961	961	961	961	0
675	20250321	095100	316828	961	961	961	961	2
676	20250321	095000	314906	961	961	961	961	0
677	20250321	094900	314906	961	961	961	961	0
678	20250321	094800	314906	961	961	961	961	0
679	20250321	094700	314906	961	961	961	961	0
680	20250321	094600	314906	961	961	961	961	1
681	20250321	094500	313945	961	961	961	961	1
682	20250321	094400	312984	961	961	961	961	0
683	20250321	094300	312984	961	961	961	961	0
684	20250321	094200	312984	961	961	961	961	0
685	20250321	094100	312984	961	961	961	961	0
686	20250321	094000	312984	961	961	961	961	0
687	20250321	093900	312984	961	961	961	961	0
688	20250321	093800	312984	961	961	961	961	0
689	20250321	093700	312984	961	961	961	961	0
690	20250321	093600	312984	961	961	961	961	0
691	20250321	093500	312984	961	961	961	961	1
692	20250321	093400	312023	963	963	963	963	0
693	20250321	093300	312023	963	963	963	963	0
694	20250321	093200	312023	963	963	963	963	0
695	20250321	093100	312023	963	963	963	963	0
696	20250321	093000	312023	963	963	963	963	0
697	20250321	092900	312023	963	963	963	963	0
698	20250321	092800	312023	963	963	963	963	0
699	20250321	092700	312023	963	963	963	963	0
700	20250321	092600	312023	963	963	963	963	0
701	20250321	092500	312023	963	963	963	963	0
702	20250321	092400	312023	963	963	963	963	0
703	20250321	092300	312023	963	963	963	963	0
704	20250321	092200	312023	963	963	963	963	0
705	20250321	092100	312023	963	963	963	963	0
706	20250321	092000	312023	963	963	963	963	0
707	20250321	091900	312023	963	963	963	963	0
708	20250321	091800	312023	963	963	963	963	0
709	20250321	091700	312023	963	963	963	963	0
710	20250321	091600	312023	963	963	963	963	0
711	20250321	091500	312023	963	963	963	963	0
712	20250321	091400	312023	963	963	963	963	108
713	20250321	091300	208019	963	963	963	963	0
714	20250321	091200	208019	963	963	963	963	0
715	20250321	091100	208019	963	963	963	963	0
716	20250321	091000	208019	963	963	963	963	17
717	20250321	090900	191648	964	964	964	964	2
718	20250321	090800	189720	963	961	963	961	116
719	20250321	090700	78104	961	954	961	952	80
720	20250321	090600	1914	957	957	957	957	0
721	20250321	090500	1914	957	957	957	957	0
722	20250321	090400	1914	957	957	957	957	0
723	20250321	090300	1914	957	957	957	957	0
724	20250321	090200	1914	957	957	957	957	0
725	20250321	090100	1914	957	957	957	957	0
726	20250321	090000	1914	957	957	957	957	2