KissMeData/222420/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	204600	98361903	858	858	858	858	2601
3	20250326	204500	98361903	858	858	858	858	0
4	20250326	204400	98361903	858	858	858	858	0
5	20250326	204300	98361903	858	858	858	858	0
6	20250326	204200	98361903	858	858	858	858	0
7	20250326	204100	98361903	858	858	858	858	0
8	20250326	204000	98361903	858	858	858	858	0
9	20250326	203900	98361903	858	858	858	858	0
10	20250326	203800	98361903	858	858	858	858	0
11	20250326	203700	98361903	858	858	858	858	0
12	20250326	203600	98361903	858	858	858	858	0
13	20250326	203500	98361903	858	858	858	858	0
14	20250326	203400	98361903	858	858	858	858	0
15	20250326	203300	98361903	858	858	858	858	0
16	20250326	203200	98361903	858	858	858	858	0
17	20250326	203100	98361903	858	858	858	858	0
18	20250326	203000	98361903	858	858	858	858	0
19	20250326	202900	98361903	858	858	858	858	0
20	20250326	202800	98361903	858	858	858	858	0
21	20250326	202700	98361903	858	858	858	858	0
22	20250326	202600	98361903	858	858	858	858	0
23	20250326	202500	98361903	858	858	858	858	0
24	20250326	202400	98361903	858	858	858	858	0
25	20250326	202300	98361903	858	858	858	858	0
26	20250326	202200	98361903	858	858	858	858	0
27	20250326	202100	98361903	858	858	858	858	0
28	20250326	202000	98361903	858	858	858	858	0
29	20250326	201900	98361903	858	858	858	858	0
30	20250326	201800	98361903	858	858	858	858	0
31	20250326	201700	98361903	858	858	858	858	0
32	20250326	201600	98361903	858	858	858	858	2601
33	20250326	201500	98361903	858	858	858	858	0
34	20250326	201400	98361903	858	858	858	858	0
35	20250326	201300	98361903	858	858	858	858	0
36	20250326	201200	98361903	858	858	858	858	0
37	20250326	201100	98361903	858	858	858	858	0
38	20250326	201000	98361903	858	858	858	858	0
39	20250326	200900	98361903	858	858	858	858	0
40	20250326	200800	98361903	858	858	858	858	0
41	20250326	200700	98361903	858	858	858	858	0
42	20250326	200600	98361903	858	858	858	858	0
43	20250326	200500	98361903	858	858	858	858	0
44	20250326	200400	98361903	858	858	858	858	0
45	20250326	200300	98361903	858	858	858	858	0
46	20250326	200200	98361903	858	858	858	858	0
47	20250326	200100	98361903	858	858	858	858	0
48	20250326	200000	98361903	858	858	858	858	0
49	20250326	195900	98361903	858	858	858	858	0
50	20250326	195800	98361903	858	858	858	858	0
51	20250326	195700	98361903	858	858	858	858	0
52	20250326	195600	98361903	858	858	858	858	0
53	20250326	195500	98361903	858	858	858	858	0
54	20250326	195400	98361903	858	858	858	858	0
55	20250326	195300	98361903	858	858	858	858	0
56	20250326	195200	98361903	858	858	858	858	0
57	20250326	195100	98361903	858	858	858	858	0
58	20250326	195000	98361903	858	858	858	858	0
59	20250326	194900	98361903	858	858	858	858	0
60	20250326	194800	98361903	858	858	858	858	0
61	20250326	194700	98361903	858	858	858	858	0
62	20250326	194600	98361903	858	858	858	858	2601
63	20250326	194500	98361903	858	858	858	858	0
64	20250326	194400	98361903	858	858	858	858	0
65	20250326	194300	98361903	858	858	858	858	0
66	20250326	194200	98361903	858	858	858	858	0
67	20250326	194100	98361903	858	858	858	858	0
68	20250326	194000	98361903	858	858	858	858	0
69	20250326	193900	98361903	858	858	858	858	0
70	20250326	193800	98361903	858	858	858	858	0
71	20250326	193700	98361903	858	858	858	858	0
72	20250326	193600	98361903	858	858	858	858	0
73	20250326	193500	98361903	858	858	858	858	0
74	20250326	193400	98361903	858	858	858	858	0
75	20250326	193300	98361903	858	858	858	858	0
76	20250326	193200	98361903	858	858	858	858	0
77	20250326	193100	98361903	858	858	858	858	0
78	20250326	193000	98361903	858	858	858	858	0
79	20250326	192900	98361903	858	858	858	858	0
80	20250326	192800	98361903	858	858	858	858	0
81	20250326	192700	98361903	858	858	858	858	0
82	20250326	192600	98361903	858	858	858	858	0
83	20250326	192500	98361903	858	858	858	858	0
84	20250326	192400	98361903	858	858	858	858	0
85	20250326	192300	98361903	858	858	858	858	0
86	20250326	192200	98361903	858	858	858	858	0
87	20250326	192100	98361903	858	858	858	858	0
88	20250326	192000	98361903	858	858	858	858	0
89	20250326	191900	98361903	858	858	858	858	0
90	20250326	191800	98361903	858	858	858	858	0
91	20250326	191700	98361903	858	858	858	858	0
92	20250326	191600	98361903	858	858	858	858	2601
93	20250326	191500	98361903	858	858	858	858	0
94	20250326	191400	98361903	858	858	858	858	0
95	20250326	191300	98361903	858	858	858	858	0
96	20250326	191200	98361903	858	858	858	858	0
97	20250326	191100	98361903	858	858	858	858	0
98	20250326	191000	98361903	858	858	858	858	0
99	20250326	190900	98361903	858	858	858	858	0
100	20250326	190800	98361903	858	858	858	858	0
101	20250326	190700	98361903	858	858	858	858	0
102	20250326	190600	98361903	858	858	858	858	0
103	20250326	190500	98361903	858	858	858	858	0
104	20250326	190400	98361903	858	858	858	858	0
105	20250326	190300	98361903	858	858	858	858	0
106	20250326	190200	98361903	858	858	858	858	0
107	20250326	190100	98361903	858	858	858	858	0
108	20250326	190000	98361903	858	858	858	858	0
109	20250326	185900	98361903	858	858	858	858	0
110	20250326	185800	98361903	858	858	858	858	0
111	20250326	185700	98361903	858	858	858	858	0
112	20250326	185600	98361903	858	858	858	858	0
113	20250326	185500	98361903	858	858	858	858	0
114	20250326	185400	98361903	858	858	858	858	0
115	20250326	185300	98361903	858	858	858	858	0
116	20250326	185200	98361903	858	858	858	858	0
117	20250326	185100	98361903	858	858	858	858	0
118	20250326	185000	98361903	858	858	858	858	0
119	20250326	184900	98361903	858	858	858	858	0
120	20250326	184800	98361903	858	858	858	858	0
121	20250326	184700	98361903	858	858	858	858	0
122	20250326	184600	98361903	858	858	858	858	2601
123	20250326	184500	98361903	858	858	858	858	0
124	20250326	184400	98361903	858	858	858	858	0
125	20250326	184300	98361903	858	858	858	858	0
126	20250326	184200	98361903	858	858	858	858	0
127	20250326	184100	98361903	858	858	858	858	0
128	20250326	184000	98361903	858	858	858	858	0
129	20250326	183900	98361903	858	858	858	858	0
130	20250326	183800	98361903	858	858	858	858	0
131	20250326	183700	98361903	858	858	858	858	0
132	20250326	183600	98361903	858	858	858	858	0
133	20250326	183500	98361903	858	858	858	858	0
134	20250326	183400	98361903	858	858	858	858	0
135	20250326	183300	98361903	858	858	858	858	0
136	20250326	183200	98361903	858	858	858	858	0
137	20250326	183100	98361903	858	858	858	858	0
138	20250326	183000	98361903	858	858	858	858	0
139	20250326	182900	98361903	858	858	858	858	0
140	20250326	182800	98361903	858	858	858	858	0
141	20250326	182700	98361903	858	858	858	858	0
142	20250326	182600	98361903	858	858	858	858	0
143	20250326	182500	98361903	858	858	858	858	0
144	20250326	182400	98361903	858	858	858	858	0
145	20250326	182300	98361903	858	858	858	858	0
146	20250326	182200	98361903	858	858	858	858	0
147	20250326	182100	98361903	858	858	858	858	0
148	20250326	182000	98361903	858	858	858	858	0
149	20250326	181900	98361903	858	858	858	858	0
150	20250326	181800	98361903	858	858	858	858	0
151	20250326	181700	98361903	858	858	858	858	0
152	20250326	181600	98361903	858	858	858	858	2601
153	20250326	181500	98361903	858	858	858	858	0
154	20250326	181400	98361903	858	858	858	858	0
155	20250326	181300	98361903	858	858	858	858	0
156	20250326	181200	98361903	858	858	858	858	0
157	20250326	181100	98361903	858	858	858	858	0
158	20250326	181000	98361903	858	858	858	858	0
159	20250326	180900	98361903	858	858	858	858	0
160	20250326	180800	98361903	858	858	858	858	0
161	20250326	180700	98361903	858	858	858	858	0
162	20250326	180600	98361903	858	858	858	858	0
163	20250326	180500	98361903	858	858	858	858	0
164	20250326	180400	98361903	858	858	858	858	0
165	20250326	180300	98361903	858	858	858	858	0
166	20250326	180200	98361903	858	858	858	858	0
167	20250326	180100	98361903	858	858	858	858	0
168	20250326	180000	98361903	858	858	858	858	0
169	20250326	175900	98361903	858	858	858	858	0
170	20250326	175800	98361903	858	858	858	858	0
171	20250326	175700	98361903	858	858	858	858	0
172	20250326	175600	98361903	858	858	858	858	0
173	20250326	175500	98361903	858	858	858	858	0
174	20250326	175400	98361903	858	858	858	858	0
175	20250326	175300	98361903	858	858	858	858	0
176	20250326	175200	98361903	858	858	858	858	0
177	20250326	175100	98361903	858	858	858	858	0
178	20250326	175000	98361903	858	858	858	858	0
179	20250326	174900	98361903	858	858	858	858	0
180	20250326	174800	98361903	858	858	858	858	0
181	20250326	174700	98361903	858	858	858	858	0
182	20250326	174600	98361903	858	858	858	858	2601
183	20250326	174500	98361903	858	858	858	858	0
184	20250326	174400	98361903	858	858	858	858	0
185	20250326	174300	98361903	858	858	858	858	0
186	20250326	174200	98361903	858	858	858	858	0
187	20250326	174100	98361903	858	858	858	858	0
188	20250326	174000	98361903	858	858	858	858	0
189	20250326	173900	98361903	858	858	858	858	0
190	20250326	173800	98361903	858	858	858	858	0
191	20250326	173700	98361903	858	858	858	858	0
192	20250326	173600	98361903	858	858	858	858	0
193	20250326	173500	98361903	858	858	858	858	0
194	20250326	173400	98361903	858	858	858	858	0
195	20250326	173300	98361903	858	858	858	858	0
196	20250326	173200	98361903	858	858	858	858	0
197	20250326	173100	98361903	858	858	858	858	0
198	20250326	173000	98361903	858	858	858	858	0
199	20250326	172900	98361903	858	858	858	858	0
200	20250326	172800	98361903	858	858	858	858	0
201	20250326	172700	98361903	858	858	858	858	0
202	20250326	172600	98361903	858	858	858	858	0
203	20250326	172500	98361903	858	858	858	858	0
204	20250326	172400	98361903	858	858	858	858	0
205	20250326	172300	98361903	858	858	858	858	0
206	20250326	172200	98361903	858	858	858	858	0
207	20250326	172100	98361903	858	858	858	858	0
208	20250326	172000	98361903	858	858	858	858	0
209	20250326	171900	98361903	858	858	858	858	0
210	20250326	171800	98361903	858	858	858	858	0
211	20250326	171700	98361903	858	858	858	858	0
212	20250326	171600	98361903	858	858	858	858	2601
213	20250326	171500	98361903	858	858	858	858	0
214	20250326	171400	98361903	858	858	858	858	0
215	20250326	171300	98361903	858	858	858	858	0
216	20250326	171200	98361903	858	858	858	858	0
217	20250326	171100	98361903	858	858	858	858	0
218	20250326	171000	98361903	858	858	858	858	0
219	20250326	170900	98361903	858	858	858	858	0
220	20250326	170800	98361903	858	858	858	858	0
221	20250326	170700	98361903	858	858	858	858	0
222	20250326	170600	98361903	858	858	858	858	0
223	20250326	170500	98361903	858	858	858	858	0
224	20250326	170400	98361903	858	858	858	858	0
225	20250326	170300	98361903	858	858	858	858	0
226	20250326	170200	98361903	858	858	858	858	0
227	20250326	170100	98361903	858	858	858	858	0
228	20250326	170000	98361903	858	858	858	858	0
229	20250326	165900	98361903	858	858	858	858	0
230	20250326	165800	98361903	858	858	858	858	0
231	20250326	165700	98361903	858	858	858	858	0
232	20250326	165600	98361903	858	858	858	858	0
233	20250326	165500	98361903	858	858	858	858	0
234	20250326	165400	98361903	858	858	858	858	0
235	20250326	165300	98361903	858	858	858	858	0
236	20250326	165200	98361903	858	858	858	858	0
237	20250326	165100	98361903	858	858	858	858	0
238	20250326	165000	98361903	858	858	858	858	0
239	20250326	164900	98361903	858	858	858	858	0
240	20250326	164800	98361903	858	858	858	858	0
241	20250326	164700	98361903	858	858	858	858	0
242	20250326	164600	98361903	858	858	858	858	2601
243	20250326	164500	98361903	858	858	858	858	0
244	20250326	164400	98361903	858	858	858	858	0
245	20250326	164300	98361903	858	858	858	858	0
246	20250326	164200	98361903	858	858	858	858	0
247	20250326	164100	98361903	858	858	858	858	0
248	20250326	164000	98361903	858	858	858	858	0
249	20250326	163900	98361903	858	858	858	858	0
250	20250326	163800	98361903	858	858	858	858	0
251	20250326	163700	98361903	858	858	858	858	0
252	20250326	163600	98361903	858	858	858	858	0
253	20250326	163500	98361903	858	858	858	858	0
254	20250326	163400	98361903	858	858	858	858	0
255	20250326	163300	98361903	858	858	858	858	0
256	20250326	163200	98361903	858	858	858	858	0
257	20250326	163100	98361903	858	858	858	858	0
258	20250326	163000	98361903	858	858	858	858	0
259	20250326	162900	98361903	858	858	858	858	0
260	20250326	162800	98361903	858	858	858	858	0
261	20250326	162700	98361903	858	858	858	858	0
262	20250326	162600	98361903	858	858	858	858	0
263	20250326	162500	98361903	858	858	858	858	0
264	20250326	162400	98361903	858	858	858	858	0
265	20250326	162300	98361903	858	858	858	858	0
266	20250326	162200	98361903	858	858	858	858	0
267	20250326	162100	98361903	858	858	858	858	0
268	20250326	162000	98361903	858	858	858	858	0
269	20250326	161900	98361903	858	858	858	858	0
270	20250326	161800	98361903	858	858	858	858	0
271	20250326	161700	98361903	858	858	858	858	0
272	20250326	161600	98361903	858	858	858	858	2601
273	20250326	161500	98361903	858	858	858	858	0
274	20250326	161400	98361903	858	858	858	858	0
275	20250326	161300	98361903	858	858	858	858	0
276	20250326	161200	98361903	858	858	858	858	0
277	20250326	161100	98361903	858	858	858	858	0
278	20250326	161000	98361903	858	858	858	858	0
279	20250326	160900	98361903	858	858	858	858	0
280	20250326	160800	98361903	858	858	858	858	0
281	20250326	160700	98361903	858	858	858	858	0
282	20250326	160600	98361903	858	858	858	858	0
283	20250326	160500	98361903	858	858	858	858	0
284	20250326	160400	98361903	858	858	858	858	0
285	20250326	160300	98361903	858	858	858	858	0
286	20250326	160200	98361903	858	858	858	858	0
287	20250326	160100	98361903	858	858	858	858	0
288	20250326	160000	98361903	858	858	858	858	0
289	20250326	155900	98361903	858	858	858	858	0
290	20250326	155800	98361903	858	858	858	858	0
291	20250326	155700	98361903	858	858	858	858	0
292	20250326	155600	98361903	858	858	858	858	0
293	20250326	155500	98361903	858	858	858	858	0
294	20250326	155400	98361903	858	858	858	858	0
295	20250326	155300	98361903	858	858	858	858	0
296	20250326	155200	98361903	858	858	858	858	0
297	20250326	155100	98361903	858	858	858	858	0
298	20250326	155000	98361903	858	858	858	858	0
299	20250326	154900	98361903	858	858	858	858	0
300	20250326	154800	98361903	858	858	858	858	0
301	20250326	154700	98361903	858	858	858	858	0
302	20250326	154600	98361903	858	858	858	858	2601
303	20250326	154500	98361903	858	858	858	858	0
304	20250326	154400	98361903	858	858	858	858	0
305	20250326	154300	98361903	858	858	858	858	0
306	20250326	154200	98361903	858	858	858	858	0
307	20250326	154100	98361903	858	858	858	858	0
308	20250326	154000	98361903	858	858	858	858	0
309	20250326	153900	98361903	858	858	858	858	0
310	20250326	153800	98361903	858	858	858	858	0
311	20250326	153700	98361903	858	858	858	858	0
312	20250326	153600	98361903	858	858	858	858	0
313	20250326	153500	98361903	858	858	858	858	0
314	20250326	153400	98361903	858	858	858	858	0
315	20250326	153300	98361903	858	858	858	858	0
316	20250326	153200	98361903	858	858	858	858	0
317	20250326	153100	98361903	858	858	858	858	0
318	20250326	153000	98361903	858	858	858	858	2601
319	20250326	152900	96130245	860	860	860	860	0
320	20250326	152800	96130245	860	860	860	860	0
321	20250326	152700	96130245	860	860	860	860	0
322	20250326	152600	96130245	860	860	860	860	0
323	20250326	152500	96130245	860	860	860	860	0
324	20250326	152400	96130245	860	860	860	860	0
325	20250326	152300	96130245	860	860	860	860	0
326	20250326	152200	96130245	860	860	860	860	0
327	20250326	152100	96130245	860	860	860	860	0
328	20250326	152000	96130245	860	860	860	860	0
329	20250326	151900	96130245	860	859	860	859	1168
330	20250326	151800	95125933	860	860	860	860	11
331	20250326	151700	95116473	861	861	861	861	0
332	20250326	151600	95116473	861	861	861	861	0
333	20250326	151500	95116473	861	859	861	859	1255
334	20250326	151400	94037401	859	859	859	859	0
335	20250326	151300	94037401	859	859	859	859	200
336	20250326	151200	93865601	859	859	859	859	0
337	20250326	151100	93865601	859	859	859	859	117
338	20250326	151000	93765098	860	860	860	860	36
339	20250326	150900	93734138	861	861	861	861	0
340	20250326	150800	93734138	861	861	861	861	0
341	20250326	150700	93734138	861	859	861	859	113
342	20250326	150600	93636863	858	858	858	858	0
343	20250326	150500	93636863	858	858	858	858	0
344	20250326	150400	93636863	858	858	858	858	0
345	20250326	150300	93636863	858	858	858	858	0
346	20250326	150200	93636863	858	855	858	855	267
347	20250326	150100	93407984	855	855	855	855	500
348	20250326	150000	92980484	855	855	855	855	0
349	20250326	145900	92980484	855	856	856	855	110
350	20250326	145800	92886419	856	856	856	856	0
351	20250326	145700	92886419	856	856	856	856	10
352	20250326	145600	92877859	855	855	855	855	0
353	20250326	145500	92877859	855	859	859	855	369
354	20250326	145400	92561975	860	862	862	860	257
355	20250326	145300	92340462	862	862	862	862	0
356	20250326	145200	92340462	862	862	862	862	0
357	20250326	145100	92340462	862	864	864	862	302
358	20250326	145000	92079944	867	867	867	867	98
359	20250326	144900	91994978	867	867	867	867	1
360	20250326	144800	91994111	869	869	869	869	604
361	20250326	144700	91469235	869	869	869	869	128
362	20250326	144600	91358003	869	869	869	869	183
363	20250326	144500	91198976	869	869	869	869	10
364	20250326	144400	91190286	869	869	869	869	1
365	20250326	144300	91189417	871	871	871	871	0
366	20250326	144200	91189417	871	871	871	871	0
367	20250326	144100	91189417	871	871	871	871	0
368	20250326	144000	91189417	871	871	871	871	0
369	20250326	143900	91189417	871	871	871	871	0
370	20250326	143800	91189417	871	871	871	871	0
371	20250326	143700	91189417	871	871	871	871	0
372	20250326	143600	91189417	871	871	871	871	0
373	20250326	143500	91189417	871	869	871	869	151
374	20250326	143400	91057899	867	863	867	863	3927
375	20250326	143300	87653294	867	871	874	867	94
376	20250326	143200	87571767	867	867	867	867	1
377	20250326	143100	87570900	863	863	863	863	1684
378	20250326	143000	86117608	862	862	862	862	0
379	20250326	142900	86117608	862	868	868	862	617
380	20250326	142800	85582058	868	873	874	868	2703
381	20250326	142700	83225043	873	873	873	872	55
382	20250326	142600	83177046	872	872	872	872	1010
383	20250326	142500	82296326	878	878	878	878	0
384	20250326	142400	82296326	878	878	878	878	0
385	20250326	142300	82296326	878	878	878	878	0
386	20250326	142200	82296326	878	878	878	878	5
387	20250326	142100	82291936	877	877	877	877	0
388	20250326	142000	82291936	877	877	877	877	0
389	20250326	141900	82291936	877	877	877	877	0
390	20250326	141800	82291936	877	877	877	877	39
391	20250326	141700	82257733	877	877	877	877	1
392	20250326	141600	82256856	877	877	877	877	0
393	20250326	141500	82256856	877	875	877	875	228
394	20250326	141400	82057290	875	872	875	872	62
395	20250326	141300	82003043	875	875	875	875	5
396	20250326	141200	81998668	875	875	875	875	34
397	20250326	141100	81968918	875	875	875	875	0
398	20250326	141000	81968918	875	875	875	875	0
399	20250326	140900	81968918	875	875	875	875	0
400	20250326	140800	81968918	875	875	875	875	0
401	20250326	140700	81968918	875	875	875	875	0
402	20250326	140600	81968918	875	875	875	875	0
403	20250326	140500	81968918	875	872	875	872	573
404	20250326	140400	81469241	872	872	872	872	50
405	20250326	140300	81425641	868	868	868	868	0
406	20250326	140200	81425641	868	868	868	868	0
407	20250326	140100	81425641	868	868	868	868	1498
408	20250326	140000	80125377	868	868	868	868	0
409	20250326	135900	80125377	868	868	868	868	23
410	20250326	135800	80105413	868	868	868	868	0
411	20250326	135700	80105413	868	868	868	868	0
412	20250326	135600	80105413	868	868	868	868	0
413	20250326	135500	80105413	868	868	868	868	0
414	20250326	135400	80105413	868	868	868	868	0
415	20250326	135300	80105413	868	868	868	868	0
416	20250326	135200	80105413	868	868	868	868	16
417	20250326	135100	80091525	863	863	863	863	0
418	20250326	135000	80091525	863	863	863	863	0
419	20250326	134900	80091525	863	863	863	863	0
420	20250326	134800	80091525	863	863	863	861	1005
421	20250326	134700	79225868	863	863	863	863	1000
422	20250326	134600	78362868	863	863	863	863	0
423	20250326	134500	78362868	863	863	863	863	0
424	20250326	134400	78362868	863	863	863	863	0
425	20250326	134300	78362868	863	863	863	863	0
426	20250326	134200	78362868	863	863	863	863	0
427	20250326	134100	78362868	863	863	863	863	0
428	20250326	134000	78362868	863	863	863	863	3
429	20250326	133900	78360279	861	863	864	861	495
430	20250326	133800	77933436	863	871	878	863	463
431	20250326	133700	77532733	871	871	871	866	419
432	20250326	133600	77168982	871	871	871	871	86
433	20250326	133500	77094076	865	865	865	865	0
434	20250326	133400	77094076	865	865	865	865	1638
435	20250326	133300	75677206	871	871	871	871	0
436	20250326	133200	75677206	871	871	871	871	2
437	20250326	133100	75675464	867	867	867	867	68
438	20250326	133000	75616508	867	867	867	867	0
439	20250326	132900	75616508	867	867	867	867	0
440	20250326	132800	75616508	867	869	869	867	741
441	20250326	132700	74974059	869	869	869	868	632
442	20250326	132600	74425351	869	869	869	869	0
443	20250326	132500	74425351	869	869	869	869	0
444	20250326	132400	74425351	869	869	869	869	3
445	20250326	132300	74422744	865	869	869	865	1329
446	20250326	132200	73272682	870	874	874	870	2500
447	20250326	132100	71094616	874	874	874	874	0
448	20250326	132000	71094616	874	874	874	874	0
449	20250326	131900	71094616	874	874	874	874	3
450	20250326	131800	71091994	873	873	873	873	0
451	20250326	131700	71091994	873	874	874	873	2200
452	20250326	131600	69171390	874	874	874	874	0
453	20250326	131500	69171390	874	874	874	874	0
454	20250326	131400	69171390	874	874	874	874	0
455	20250326	131300	69171390	874	874	874	874	119
456	20250326	131200	69067384	876	876	876	876	0
457	20250326	131100	69067384	876	876	876	876	1
458	20250326	131000	69066508	879	879	879	879	0
459	20250326	130900	69066508	879	879	879	879	0
460	20250326	130800	69066508	879	879	879	879	0
461	20250326	130700	69066508	879	879	879	879	0
462	20250326	130600	69066508	879	879	879	879	0
463	20250326	130500	69066508	879	879	879	879	21
464	20250326	130400	69048049	879	879	879	879	0
465	20250326	130300	69048049	879	879	879	879	0
466	20250326	130200	69048049	879	879	879	879	60
467	20250326	130100	68995309	879	879	879	879	0
468	20250326	130000	68995309	879	879	879	879	0
469	20250326	125900	68995309	879	879	879	879	0
470	20250326	125800	68995309	879	873	879	873	34
471	20250326	125700	68965603	873	873	873	873	513
472	20250326	125600	68517754	879	879	879	879	0
473	20250326	125500	68517754	879	879	879	879	481
474	20250326	125400	68094955	880	880	880	880	0
475	20250326	125300	68094955	880	880	880	880	0
476	20250326	125200	68094955	880	880	880	880	0
477	20250326	125100	68094955	880	880	880	880	0
478	20250326	125000	68094955	880	880	880	880	0
479	20250326	124900	68094955	880	880	880	880	0
480	20250326	124800	68094955	880	880	880	880	0
481	20250326	124700	68094955	880	880	880	880	0
482	20250326	124600	68094955	880	880	880	880	0
483	20250326	124500	68094955	880	880	880	880	0
484	20250326	124400	68094955	880	880	880	880	0
485	20250326	124300	68094955	880	880	880	880	0
486	20250326	124200	68094955	880	880	880	880	50
487	20250326	124100	68050955	880	880	880	880	0
488	20250326	124000	68050955	880	880	880	880	0
489	20250326	123900	68050955	880	880	880	880	0
490	20250326	123800	68050955	880	880	880	880	0
491	20250326	123700	68050955	880	880	880	880	0
492	20250326	123600	68050955	880	879	880	879	53
493	20250326	123500	68004327	879	879	879	879	47
494	20250326	123400	67963014	873	873	873	873	0
495	20250326	123300	67963014	873	873	873	873	0
496	20250326	123200	67963014	873	873	873	873	0
497	20250326	123100	67963014	873	873	873	873	0
498	20250326	123000	67963014	873	873	873	873	0
499	20250326	122900	67963014	873	873	873	873	0
500	20250326	122800	67963014	873	873	873	873	0
501	20250326	122700	67963014	873	873	873	873	10
502	20250326	122600	67954284	872	872	872	872	9
503	20250326	122500	67946436	872	872	872	872	0
504	20250326	122400	67946436	872	872	872	872	0
505	20250326	122300	67946436	872	872	872	872	9
506	20250326	122200	67938588	872	873	873	872	1021
507	20250326	122100	67047976	873	873	873	873	230
508	20250326	122000	66847186	873	873	873	873	70
509	20250326	121900	66786076	882	882	882	882	0
510	20250326	121800	66786076	882	882	882	882	30
511	20250326	121700	66759616	874	877	877	874	265
512	20250326	121600	66527909	878	878	878	878	414
513	20250326	121500	66164417	878	878	878	878	0
514	20250326	121400	66164417	878	878	878	878	0
515	20250326	121300	66164417	878	878	878	878	0
516	20250326	121200	66164417	878	878	878	878	0
517	20250326	121100	66164417	878	878	878	878	0
518	20250326	121000	66164417	878	878	878	878	114
519	20250326	120900	66064325	882	882	882	882	0
520	20250326	120800	66064325	882	882	882	882	13
521	20250326	120700	66052859	882	882	882	882	52
522	20250326	120600	66006995	883	883	883	883	0
523	20250326	120500	66006995	883	882	883	882	61
524	20250326	120400	65953180	881	881	881	881	150
525	20250326	120300	65821030	881	881	881	881	50
526	20250326	120200	65776980	880	880	880	880	105
527	20250326	120100	65684580	882	882	882	882	0
528	20250326	120000	65684580	882	875	882	875	99
529	20250326	115900	65597789	872	870	872	870	6734
530	20250326	115800	59732313	869	869	869	869	0
531	20250326	115700	59732313	869	869	869	869	0
532	20250326	115600	59732313	869	869	869	869	10
533	20250326	115500	59723623	869	870	870	869	206
534	20250326	115400	59544608	870	870	870	870	250
535	20250326	115300	59327108	876	876	876	876	0
536	20250326	115200	59327108	876	876	876	876	37
537	20250326	115100	59294696	882	882	882	882	0
538	20250326	115000	59294696	882	882	882	882	15
539	20250326	114900	59281466	870	870	870	870	70
540	20250326	114800	59220566	870	869	870	867	168
541	20250326	114700	59074852	884	884	884	884	0
542	20250326	114600	59074852	884	884	884	884	0
543	20250326	114500	59074852	884	884	884	884	0
544	20250326	114400	59074852	884	884	884	884	0
545	20250326	114300	59074852	884	879	884	879	265
546	20250326	114200	58841857	878	878	879	878	65
547	20250326	114100	58784782	878	876	878	876	160
548	20250326	114000	58644560	878	878	878	878	113
549	20250326	113900	58545346	879	879	879	879	0
550	20250326	113800	58545346	879	870	879	867	1991
551	20250326	113700	56813398	870	870	870	867	2013
552	20250326	113600	55062118	870	870	870	870	0
553	20250326	113500	55062118	870	870	870	870	3
554	20250326	113400	55059508	876	876	876	876	0
555	20250326	113300	55059508	876	876	876	876	0
556	20250326	113200	55059508	876	876	876	876	0
557	20250326	113100	55059508	876	876	876	876	0
558	20250326	113000	55059508	876	875	876	875	100
559	20250326	112900	54971910	866	870	870	866	128
560	20250326	112800	54860818	876	876	876	876	0
561	20250326	112700	54860818	876	876	876	876	0
562	20250326	112600	54860818	876	876	876	876	60
563	20250326	112500	54808258	877	877	877	877	0
564	20250326	112400	54808258	877	877	877	877	0
565	20250326	112300	54808258	877	877	877	877	0
566	20250326	112200	54808258	877	877	877	877	0
567	20250326	112100	54808258	877	876	877	876	49
568	20250326	112000	54765321	870	870	870	870	36
569	20250326	111900	54734001	877	873	877	873	46
570	20250326	111800	54693735	869	871	871	869	1000
571	20250326	111700	53824733	866	866	866	866	18
572	20250326	111600	53809145	880	880	880	880	0
573	20250326	111500	53809145	880	880	880	879	59
574	20250326	111400	53757228	866	875	875	862	1915
575	20250326	111300	52089145	875	875	875	875	0
576	20250326	111200	52089145	875	875	875	875	6
577	20250326	111100	52083895	884	884	884	884	0
578	20250326	111000	52083895	884	884	884	884	15
579	20250326	110900	52070635	879	880	880	879	20
580	20250326	110800	52053036	884	884	884	884	0
581	20250326	110700	52053036	884	884	884	884	1
582	20250326	110600	52052152	883	880	883	880	1132
583	20250326	110500	51052746	883	883	883	883	462
584	20250326	110400	50644800	883	881	883	881	364
585	20250326	110300	50324006	880	880	880	880	545
586	20250326	110200	49844406	880	879	880	879	1305
587	20250326	110100	48696245	879	879	879	879	0
588	20250326	110000	48696245	879	879	879	879	0
589	20250326	105900	48696245	879	879	879	879	2
590	20250326	105800	48694487	879	878	879	878	2
591	20250326	105700	48692730	873	873	873	873	100
592	20250326	105600	48605430	877	877	877	877	0
593	20250326	105500	48605430	877	877	877	877	0
594	20250326	105400	48605430	877	877	877	877	0
595	20250326	105300	48605430	877	873	877	873	83
596	20250326	105200	48532967	873	873	873	873	140
597	20250326	105100	48410747	877	877	877	877	0
598	20250326	105000	48410747	877	877	877	877	35
599	20250326	104900	48380052	872	872	872	872	0
600	20250326	104800	48380052	872	873	873	872	51
601	20250326	104700	48335570	872	872	872	872	0
602	20250326	104600	48335570	872	876	876	872	1077
603	20250326	104500	47392122	876	876	876	876	0
604	20250326	104400	47392122	876	876	876	876	6
605	20250326	104300	47386866	876	876	876	876	571
606	20250326	104200	46886670	876	872	876	872	141
607	20250326	104100	46763417	871	871	871	871	1
608	20250326	104000	46762546	871	870	871	870	4
609	20250326	103900	46759064	871	871	871	871	1
610	20250326	103800	46758193	870	871	871	870	773
611	20250326	103700	46084924	871	879	880	871	1047
612	20250326	103600	45163755	879	879	879	879	0
613	20250326	103500	45163755	879	879	879	879	0
614	20250326	103400	45163755	879	879	879	879	11
615	20250326	103300	45154086	879	879	879	879	0
616	20250326	103200	45154086	879	879	879	879	0
617	20250326	103100	45154086	879	879	879	879	0
618	20250326	103000	45154086	879	879	879	879	0
619	20250326	102900	45154086	879	872	879	872	36
620	20250326	102800	45122673	880	880	880	880	3
621	20250326	102700	45120033	874	874	874	874	0
622	20250326	102600	45120033	874	874	874	874	0
623	20250326	102500	45120033	874	880	880	874	40
624	20250326	102400	45085049	880	880	880	880	0
625	20250326	102300	45085049	880	880	880	880	65
626	20250326	102200	45027849	880	880	880	880	3
627	20250326	102100	45025209	880	880	880	880	0
628	20250326	102000	45025209	880	880	880	880	2
629	20250326	101900	45023449	880	880	880	880	0
630	20250326	101800	45023449	880	880	880	880	0
631	20250326	101700	45023449	880	880	880	880	0
632	20250326	101600	45023449	880	880	880	880	23
633	20250326	101500	45003209	881	872	881	869	879
634	20250326	101400	44234030	872	875	875	872	1022
635	20250326	101300	43340919	875	884	884	875	176
636	20250326	101200	43186811	876	877	877	876	117
637	20250326	101100	43084283	886	886	886	886	0
638	20250326	101000	43084283	886	886	886	886	78
639	20250326	100900	43015175	887	878	887	876	904
640	20250326	100800	42221716	887	887	887	887	150
641	20250326	100700	42088666	888	888	888	888	0
642	20250326	100600	42088666	888	888	888	888	0
643	20250326	100500	42088666	888	888	888	888	0
644	20250326	100400	42088666	888	888	888	888	1
645	20250326	100300	42087778	886	885	888	885	1402
646	20250326	100200	40843574	888	887	889	884	127
647	20250326	100100	40730937	880	880	880	880	10
648	20250326	100000	40722137	887	886	887	886	165
649	20250326	095900	40575783	887	887	887	887	0
650	20250326	095800	40575783	887	887	887	887	30
651	20250326	095700	40549173	887	875	887	875	39
652	20250326	095600	40514947	887	875	887	875	20
653	20250326	095500	40497219	888	888	888	888	0
654	20250326	095400	40497219	888	888	888	888	0
655	20250326	095300	40497219	888	887	888	887	49
656	20250326	095200	40453710	888	883	889	874	349
657	20250326	095100	40145030	879	875	879	871	1035
658	20250326	095000	39239103	876	871	876	871	844
659	20250326	094900	38503449	874	878	888	874	1714
660	20250326	094800	36999706	889	890	891	889	405
661	20250326	094700	36639252	893	895	895	873	1308
662	20250326	094600	35490821	871	868	871	861	11364
663	20250326	094500	25610111	868	860	868	860	764
664	20250326	094400	24952568	860	860	860	860	1
665	20250326	094300	24951708	860	860	860	860	1
666	20250326	094200	24950848	854	860	860	854	752
667	20250326	094100	24308632	859	858	859	858	743
668	20250326	094000	23671128	853	853	853	853	0
669	20250326	093900	23671128	853	857	857	853	1002
670	20250326	093800	22812418	854	854	854	854	0
671	20250326	093700	22812418	854	854	854	854	637
672	20250326	093600	22268420	854	854	854	854	567
673	20250326	093500	21784202	854	854	854	854	20
674	20250326	093400	21767122	855	855	855	855	2
675	20250326	093300	21765412	854	854	854	854	0
676	20250326	093200	21765412	854	846	854	846	3060
677	20250326	093100	19152652	853	853	853	853	0
678	20250326	093000	19152652	853	846	853	846	824
679	20250326	092900	18455541	846	846	846	846	209
680	20250326	092800	18278727	846	846	846	846	950
681	20250326	092700	17475027	846	846	846	846	0
682	20250326	092600	17475027	846	846	846	846	1
683	20250326	092500	17474181	851	851	851	851	0
684	20250326	092400	17474181	851	846	851	846	6
685	20250326	092300	17469080	849	854	854	849	15
686	20250326	092200	17456340	854	854	854	854	0
687	20250326	092100	17456340	854	854	854	854	0
688	20250326	092000	17456340	854	854	854	854	1400
689	20250326	091900	16260740	854	854	854	854	1085
690	20250326	091800	15334150	854	854	854	854	1990
691	20250326	091700	13634690	854	854	854	854	125
692	20250326	091600	13527940	847	854	854	847	10
693	20250326	091500	13519442	847	847	847	847	0
694	20250326	091400	13519442	847	847	847	847	120
695	20250326	091300	13417802	847	858	858	847	192
696	20250326	091200	13254028	858	858	858	858	11
697	20250326	091100	13244590	858	850	858	850	230
698	20250326	091000	13048650	860	860	860	860	0
699	20250326	090900	13048650	860	861	861	860	2
700	20250326	090800	13046929	860	850	860	850	57
701	20250326	090700	12997919	850	836	859	835	2240
702	20250326	090600	11127344	835	840	846	835	5230
703	20250326	090500	6748048	840	845	845	838	974
704	20250326	090400	5927338	845	856	856	845	2516
705	20250326	090300	3788654	856	857	857	856	2840
706	20250326	090200	1357199	857	870	871	857	75
707	20250326	090100	1292897	870	857	870	857	3
708	20250326	090000	1290300	850	850	850	850	1518