KissMeData/288980/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210400	279283213	985	985	985	985	2774
3	20250326	210300	279283213	985	985	985	985	0
4	20250326	210200	279283213	985	985	985	985	0
5	20250326	210100	279283213	985	985	985	985	0
6	20250326	210000	279283213	985	985	985	985	0
7	20250326	205900	279283213	985	985	985	985	0
8	20250326	205800	279283213	985	985	985	985	0
9	20250326	205700	279283213	985	985	985	985	0
10	20250326	205600	279283213	985	985	985	985	0
11	20250326	205500	279283213	985	985	985	985	0
12	20250326	205400	279283213	985	985	985	985	0
13	20250326	205300	279283213	985	985	985	985	0
14	20250326	205200	279283213	985	985	985	985	0
15	20250326	205100	279283213	985	985	985	985	0
16	20250326	205000	279283213	985	985	985	985	0
17	20250326	204900	279283213	985	985	985	985	0
18	20250326	204800	279283213	985	985	985	985	0
19	20250326	204700	279283213	985	985	985	985	0
20	20250326	204600	279283213	985	985	985	985	0
21	20250326	204500	279283213	985	985	985	985	0
22	20250326	204400	279283213	985	985	985	985	0
23	20250326	204300	279283213	985	985	985	985	0
24	20250326	204200	279283213	985	985	985	985	0
25	20250326	204100	279283213	985	985	985	985	0
26	20250326	204000	279283213	985	985	985	985	0
27	20250326	203900	279283213	985	985	985	985	0
28	20250326	203800	279283213	985	985	985	985	0
29	20250326	203700	279283213	985	985	985	985	0
30	20250326	203600	279283213	985	985	985	985	0
31	20250326	203500	279283213	985	985	985	985	0
32	20250326	203400	279283213	985	985	985	985	2774
33	20250326	203300	279283213	985	985	985	985	0
34	20250326	203200	279283213	985	985	985	985	0
35	20250326	203100	279283213	985	985	985	985	0
36	20250326	203000	279283213	985	985	985	985	0
37	20250326	202900	279283213	985	985	985	985	0
38	20250326	202800	279283213	985	985	985	985	0
39	20250326	202700	279283213	985	985	985	985	0
40	20250326	202600	279283213	985	985	985	985	0
41	20250326	202500	279283213	985	985	985	985	0
42	20250326	202400	279283213	985	985	985	985	0
43	20250326	202300	279283213	985	985	985	985	0
44	20250326	202200	279283213	985	985	985	985	0
45	20250326	202100	279283213	985	985	985	985	0
46	20250326	202000	279283213	985	985	985	985	0
47	20250326	201900	279283213	985	985	985	985	0
48	20250326	201800	279283213	985	985	985	985	0
49	20250326	201700	279283213	985	985	985	985	0
50	20250326	201600	279283213	985	985	985	985	0
51	20250326	201500	279283213	985	985	985	985	0
52	20250326	201400	279283213	985	985	985	985	0
53	20250326	201300	279283213	985	985	985	985	0
54	20250326	201200	279283213	985	985	985	985	0
55	20250326	201100	279283213	985	985	985	985	0
56	20250326	201000	279283213	985	985	985	985	0
57	20250326	200900	279283213	985	985	985	985	0
58	20250326	200800	279283213	985	985	985	985	0
59	20250326	200700	279283213	985	985	985	985	0
60	20250326	200600	279283213	985	985	985	985	0
61	20250326	200500	279283213	985	985	985	985	0
62	20250326	200400	279283213	985	985	985	985	2774
63	20250326	200300	279283213	985	985	985	985	0
64	20250326	200200	279283213	985	985	985	985	0
65	20250326	200100	279283213	985	985	985	985	0
66	20250326	200000	279283213	985	985	985	985	0
67	20250326	195900	279283213	985	985	985	985	0
68	20250326	195800	279283213	985	985	985	985	0
69	20250326	195700	279283213	985	985	985	985	0
70	20250326	195600	279283213	985	985	985	985	0
71	20250326	195500	279283213	985	985	985	985	0
72	20250326	195400	279283213	985	985	985	985	0
73	20250326	195300	279283213	985	985	985	985	0
74	20250326	195200	279283213	985	985	985	985	0
75	20250326	195100	279283213	985	985	985	985	0
76	20250326	195000	279283213	985	985	985	985	0
77	20250326	194900	279283213	985	985	985	985	0
78	20250326	194800	279283213	985	985	985	985	0
79	20250326	194700	279283213	985	985	985	985	0
80	20250326	194600	279283213	985	985	985	985	0
81	20250326	194500	279283213	985	985	985	985	0
82	20250326	194400	279283213	985	985	985	985	0
83	20250326	194300	279283213	985	985	985	985	0
84	20250326	194200	279283213	985	985	985	985	0
85	20250326	194100	279283213	985	985	985	985	0
86	20250326	194000	279283213	985	985	985	985	0
87	20250326	193900	279283213	985	985	985	985	0
88	20250326	193800	279283213	985	985	985	985	0
89	20250326	193700	279283213	985	985	985	985	0
90	20250326	193600	279283213	985	985	985	985	0
91	20250326	193500	279283213	985	985	985	985	0
92	20250326	193400	279283213	985	985	985	985	2774
93	20250326	193300	279283213	985	985	985	985	0
94	20250326	193200	279283213	985	985	985	985	0
95	20250326	193100	279283213	985	985	985	985	0
96	20250326	193000	279283213	985	985	985	985	0
97	20250326	192900	279283213	985	985	985	985	0
98	20250326	192800	279283213	985	985	985	985	0
99	20250326	192700	279283213	985	985	985	985	0
100	20250326	192600	279283213	985	985	985	985	0
101	20250326	192500	279283213	985	985	985	985	0
102	20250326	192400	279283213	985	985	985	985	0
103	20250326	192300	279283213	985	985	985	985	0
104	20250326	192200	279283213	985	985	985	985	0
105	20250326	192100	279283213	985	985	985	985	0
106	20250326	192000	279283213	985	985	985	985	0
107	20250326	191900	279283213	985	985	985	985	0
108	20250326	191800	279283213	985	985	985	985	0
109	20250326	191700	279283213	985	985	985	985	0
110	20250326	191600	279283213	985	985	985	985	0
111	20250326	191500	279283213	985	985	985	985	0
112	20250326	191400	279283213	985	985	985	985	0
113	20250326	191300	279283213	985	985	985	985	0
114	20250326	191200	279283213	985	985	985	985	0
115	20250326	191100	279283213	985	985	985	985	0
116	20250326	191000	279283213	985	985	985	985	0
117	20250326	190900	279283213	985	985	985	985	0
118	20250326	190800	279283213	985	985	985	985	0
119	20250326	190700	279283213	985	985	985	985	0
120	20250326	190600	279283213	985	985	985	985	0
121	20250326	190500	279283213	985	985	985	985	0
122	20250326	190400	279283213	985	985	985	985	2774
123	20250326	190300	279283213	985	985	985	985	0
124	20250326	190200	279283213	985	985	985	985	0
125	20250326	190100	279283213	985	985	985	985	0
126	20250326	190000	279283213	985	985	985	985	0
127	20250326	185900	279283213	985	985	985	985	0
128	20250326	185800	279283213	985	985	985	985	0
129	20250326	185700	279283213	985	985	985	985	0
130	20250326	185600	279283213	985	985	985	985	0
131	20250326	185500	279283213	985	985	985	985	0
132	20250326	185400	279283213	985	985	985	985	0
133	20250326	185300	279283213	985	985	985	985	0
134	20250326	185200	279283213	985	985	985	985	0
135	20250326	185100	279283213	985	985	985	985	0
136	20250326	185000	279283213	985	985	985	985	0
137	20250326	184900	279283213	985	985	985	985	0
138	20250326	184800	279283213	985	985	985	985	0
139	20250326	184700	279283213	985	985	985	985	0
140	20250326	184600	279283213	985	985	985	985	0
141	20250326	184500	279283213	985	985	985	985	0
142	20250326	184400	279283213	985	985	985	985	0
143	20250326	184300	279283213	985	985	985	985	0
144	20250326	184200	279283213	985	985	985	985	0
145	20250326	184100	279283213	985	985	985	985	0
146	20250326	184000	279283213	985	985	985	985	0
147	20250326	183900	279283213	985	985	985	985	0
148	20250326	183800	279283213	985	985	985	985	0
149	20250326	183700	279283213	985	985	985	985	0
150	20250326	183600	279283213	985	985	985	985	0
151	20250326	183500	279283213	985	985	985	985	0
152	20250326	183400	279283213	985	985	985	985	2774
153	20250326	183300	279283213	985	985	985	985	0
154	20250326	183200	279283213	985	985	985	985	0
155	20250326	183100	279283213	985	985	985	985	0
156	20250326	183000	279283213	985	985	985	985	0
157	20250326	182900	279283213	985	985	985	985	0
158	20250326	182800	279283213	985	985	985	985	0
159	20250326	182700	279283213	985	985	985	985	0
160	20250326	182600	279283213	985	985	985	985	0
161	20250326	182500	279283213	985	985	985	985	0
162	20250326	182400	279283213	985	985	985	985	0
163	20250326	182300	279283213	985	985	985	985	0
164	20250326	182200	279283213	985	985	985	985	0
165	20250326	182100	279283213	985	985	985	985	0
166	20250326	182000	279283213	985	985	985	985	0
167	20250326	181900	279283213	985	985	985	985	0
168	20250326	181800	279283213	985	985	985	985	0
169	20250326	181700	279283213	985	985	985	985	0
170	20250326	181600	279283213	985	985	985	985	0
171	20250326	181500	279283213	985	985	985	985	0
172	20250326	181400	279283213	985	985	985	985	0
173	20250326	181300	279283213	985	985	985	985	0
174	20250326	181200	279283213	985	985	985	985	0
175	20250326	181100	279283213	985	985	985	985	0
176	20250326	181000	279283213	985	985	985	985	0
177	20250326	180900	279283213	985	985	985	985	0
178	20250326	180800	279283213	985	985	985	985	0
179	20250326	180700	279283213	985	985	985	985	0
180	20250326	180600	279283213	985	985	985	985	0
181	20250326	180500	279283213	985	985	985	985	0
182	20250326	180400	279283213	985	985	985	985	2774
183	20250326	180300	279283213	985	985	985	985	0
184	20250326	180200	279283213	985	985	985	985	0
185	20250326	180100	279283213	985	985	985	985	0
186	20250326	180000	279283213	985	985	985	985	0
187	20250326	175900	279283213	985	985	985	985	0
188	20250326	175800	279283213	985	985	985	985	0
189	20250326	175700	279283213	985	985	985	985	0
190	20250326	175600	279283213	985	985	985	985	0
191	20250326	175500	279283213	985	985	985	985	0
192	20250326	175400	279283213	985	985	985	985	0
193	20250326	175300	279283213	985	985	985	985	0
194	20250326	175200	279283213	985	985	985	985	0
195	20250326	175100	279283213	985	985	985	985	0
196	20250326	175000	279283213	985	985	985	985	0
197	20250326	174900	279283213	985	985	985	985	0
198	20250326	174800	279283213	985	985	985	985	0
199	20250326	174700	279283213	985	985	985	985	0
200	20250326	174600	279283213	985	985	985	985	0
201	20250326	174500	279283213	985	985	985	985	0
202	20250326	174400	279283213	985	985	985	985	0
203	20250326	174300	279283213	985	985	985	985	0
204	20250326	174200	279283213	985	985	985	985	0
205	20250326	174100	279283213	985	985	985	985	0
206	20250326	174000	279283213	985	985	985	985	0
207	20250326	173900	279283213	985	985	985	985	0
208	20250326	173800	279283213	985	985	985	985	0
209	20250326	173700	279283213	985	985	985	985	0
210	20250326	173600	279283213	985	985	985	985	0
211	20250326	173500	279283213	985	985	985	985	0
212	20250326	173400	279283213	985	985	985	985	2774
213	20250326	173300	279283213	985	985	985	985	0
214	20250326	173200	279283213	985	985	985	985	0
215	20250326	173100	279283213	985	985	985	985	0
216	20250326	173000	279283213	985	985	985	985	0
217	20250326	172900	279283213	985	985	985	985	0
218	20250326	172800	279283213	985	985	985	985	0
219	20250326	172700	279283213	985	985	985	985	0
220	20250326	172600	279283213	985	985	985	985	0
221	20250326	172500	279283213	985	985	985	985	0
222	20250326	172400	279283213	985	985	985	985	0
223	20250326	172300	279283213	985	985	985	985	0
224	20250326	172200	279283213	985	985	985	985	0
225	20250326	172100	279283213	985	985	985	985	0
226	20250326	172000	279283213	985	985	985	985	0
227	20250326	171900	279283213	985	985	985	985	0
228	20250326	171800	279283213	985	985	985	985	0
229	20250326	171700	279283213	985	985	985	985	0
230	20250326	171600	279283213	985	985	985	985	0
231	20250326	171500	279283213	985	985	985	985	0
232	20250326	171400	279283213	985	985	985	985	0
233	20250326	171300	279283213	985	985	985	985	0
234	20250326	171200	279283213	985	985	985	985	0
235	20250326	171100	279283213	985	985	985	985	0
236	20250326	171000	279283213	985	985	985	985	0
237	20250326	170900	279283213	985	985	985	985	0
238	20250326	170800	279283213	985	985	985	985	0
239	20250326	170700	279283213	985	985	985	985	0
240	20250326	170600	279283213	985	985	985	985	0
241	20250326	170500	279283213	985	985	985	985	0
242	20250326	170400	279283213	985	985	985	985	2774
243	20250326	170300	279283213	985	985	985	985	0
244	20250326	170200	279283213	985	985	985	985	0
245	20250326	170100	279283213	985	985	985	985	0
246	20250326	170000	279283213	985	985	985	985	0
247	20250326	165900	279283213	985	985	985	985	0
248	20250326	165800	279283213	985	985	985	985	0
249	20250326	165700	279283213	985	985	985	985	0
250	20250326	165600	279283213	985	985	985	985	0
251	20250326	165500	279283213	985	985	985	985	0
252	20250326	165400	279283213	985	985	985	985	0
253	20250326	165300	279283213	985	985	985	985	0
254	20250326	165200	279283213	985	985	985	985	0
255	20250326	165100	279283213	985	985	985	985	0
256	20250326	165000	279283213	985	985	985	985	0
257	20250326	164900	279283213	985	985	985	985	0
258	20250326	164800	279283213	985	985	985	985	0
259	20250326	164700	279283213	985	985	985	985	0
260	20250326	164600	279283213	985	985	985	985	0
261	20250326	164500	279283213	985	985	985	985	0
262	20250326	164400	279283213	985	985	985	985	0
263	20250326	164300	279283213	985	985	985	985	0
264	20250326	164200	279283213	985	985	985	985	0
265	20250326	164100	279283213	985	985	985	985	0
266	20250326	164000	279283213	985	985	985	985	0
267	20250326	163900	279283213	985	985	985	985	0
268	20250326	163800	279283213	985	985	985	985	0
269	20250326	163700	279283213	985	985	985	985	0
270	20250326	163600	279283213	985	985	985	985	0
271	20250326	163500	279283213	985	985	985	985	0
272	20250326	163400	279283213	985	985	985	985	2774
273	20250326	163300	279283213	985	985	985	985	0
274	20250326	163200	279283213	985	985	985	985	0
275	20250326	163100	279283213	985	985	985	985	0
276	20250326	163000	279283213	985	985	985	985	0
277	20250326	162900	279283213	985	985	985	985	0
278	20250326	162800	279283213	985	985	985	985	0
279	20250326	162700	279283213	985	985	985	985	0
280	20250326	162600	279283213	985	985	985	985	0
281	20250326	162500	279283213	985	985	985	985	0
282	20250326	162400	279283213	985	985	985	985	0
283	20250326	162300	279283213	985	985	985	985	0
284	20250326	162200	279283213	985	985	985	985	0
285	20250326	162100	279283213	985	985	985	985	0
286	20250326	162000	279283213	985	985	985	985	0
287	20250326	161900	279283213	985	985	985	985	0
288	20250326	161800	279283213	985	985	985	985	0
289	20250326	161700	279283213	985	985	985	985	0
290	20250326	161600	279283213	985	985	985	985	0
291	20250326	161500	279283213	985	985	985	985	0
292	20250326	161400	279283213	985	985	985	985	0
293	20250326	161300	279283213	985	985	985	985	0
294	20250326	161200	279283213	985	985	985	985	0
295	20250326	161100	279283213	985	985	985	985	0
296	20250326	161000	279283213	985	985	985	985	0
297	20250326	160900	279283213	985	985	985	985	0
298	20250326	160800	279283213	985	985	985	985	0
299	20250326	160700	279283213	985	985	985	985	0
300	20250326	160600	279283213	985	985	985	985	0
301	20250326	160500	279283213	985	985	985	985	0
302	20250326	160400	279283213	985	985	985	985	2774
303	20250326	160300	279283213	985	985	985	985	0
304	20250326	160200	279283213	985	985	985	985	0
305	20250326	160100	279283213	985	985	985	985	0
306	20250326	160000	279283213	985	985	985	985	0
307	20250326	155900	279283213	985	985	985	985	0
308	20250326	155800	279283213	985	985	985	985	0
309	20250326	155700	279283213	985	985	985	985	0
310	20250326	155600	279283213	985	985	985	985	0
311	20250326	155500	279283213	985	985	985	985	0
312	20250326	155400	279283213	985	985	985	985	0
313	20250326	155300	279283213	985	985	985	985	0
314	20250326	155200	279283213	985	985	985	985	0
315	20250326	155100	279283213	985	985	985	985	0
316	20250326	155000	279283213	985	985	985	985	0
317	20250326	154900	279283213	985	985	985	985	0
318	20250326	154800	279283213	985	985	985	985	0
319	20250326	154700	279283213	985	985	985	985	0
320	20250326	154600	279283213	985	985	985	985	0
321	20250326	154500	279283213	985	985	985	985	0
322	20250326	154400	279283213	985	985	985	985	0
323	20250326	154300	279283213	985	985	985	985	0
324	20250326	154200	279283213	985	985	985	985	0
325	20250326	154100	279283213	985	985	985	985	0
326	20250326	154000	279283213	985	985	985	985	0
327	20250326	153900	279283213	985	985	985	985	0
328	20250326	153800	279283213	985	985	985	985	0
329	20250326	153700	279283213	985	985	985	985	0
330	20250326	153600	279283213	985	985	985	985	0
331	20250326	153500	279283213	985	985	985	985	0
332	20250326	153400	279283213	985	985	985	985	2774
333	20250326	153300	279283213	985	985	985	985	0
334	20250326	153200	279283213	985	985	985	985	0
335	20250326	153100	279283213	985	985	985	985	0
336	20250326	153000	279283213	985	985	985	985	2774
337	20250326	152900	276550823	984	984	984	984	0
338	20250326	152800	276550823	984	984	984	984	0
339	20250326	152700	276550823	984	984	984	984	0
340	20250326	152600	276550823	984	984	984	984	0
341	20250326	152500	276550823	984	984	984	984	0
342	20250326	152400	276550823	984	984	984	984	0
343	20250326	152300	276550823	984	984	984	984	0
344	20250326	152200	276550823	984	984	984	984	0
345	20250326	152100	276550823	984	984	984	984	0
346	20250326	152000	276550823	984	984	984	984	0
347	20250326	151900	276550823	984	980	984	976	3337
348	20250326	151800	273281977	980	979	980	979	341
349	20250326	151700	272948137	980	980	980	980	0
350	20250326	151600	272948137	980	979	980	979	481
351	20250326	151500	272477227	979	979	979	979	97
352	20250326	151400	272382264	980	980	980	980	0
353	20250326	151300	272382264	980	980	980	980	51
354	20250326	151200	272332284	980	980	980	980	10
355	20250326	151100	272322484	980	980	980	980	21
356	20250326	151000	272301904	976	977	977	976	1136
357	20250326	150900	271193090	976	976	976	976	8
358	20250326	150800	271185282	976	977	977	976	1286
359	20250326	150700	269929282	978	978	978	978	98
360	20250326	150600	269833438	977	978	978	977	262
361	20250326	150500	269577463	977	977	977	977	53
362	20250326	150400	269525682	977	977	977	977	55
363	20250326	150300	269471947	978	978	978	978	67
364	20250326	150200	269406421	977	977	977	977	90
365	20250326	150100	269318491	976	976	976	976	0
366	20250326	150000	269318491	976	979	979	976	6142
367	20250326	145900	263317868	980	980	980	980	0
368	20250326	145800	263317868	980	980	980	980	0
369	20250326	145700	263317868	980	983	983	980	3612
370	20250326	145600	259773964	985	985	985	985	5
371	20250326	145500	259769039	985	985	985	985	0
372	20250326	145400	259769039	985	985	985	985	0
373	20250326	145300	259769039	985	985	985	985	0
374	20250326	145200	259769039	985	985	985	985	0
375	20250326	145100	259769039	985	985	985	985	1
376	20250326	145000	259768054	984	984	984	984	15
377	20250326	144900	259753294	985	985	985	985	0
378	20250326	144800	259753294	985	985	985	985	0
379	20250326	144700	259753294	985	982	985	982	189
380	20250326	144600	259567693	983	983	983	983	16
381	20250326	144500	259551965	985	985	985	985	1
382	20250326	144400	259550980	983	983	983	983	80
383	20250326	144300	259472340	982	982	982	982	0
384	20250326	144200	259472340	982	982	982	982	36
385	20250326	144100	259436988	982	982	982	982	0
386	20250326	144000	259436988	982	982	982	982	0
387	20250326	143900	259436988	982	982	982	982	10
388	20250326	143800	259427168	982	982	982	982	0
389	20250326	143700	259427168	982	982	982	982	0
390	20250326	143600	259427168	982	982	982	982	0
391	20250326	143500	259427168	982	982	982	982	0
392	20250326	143400	259427168	982	982	982	982	0
393	20250326	143300	259427168	982	982	982	982	138
394	20250326	143200	259291652	982	982	982	982	26
395	20250326	143100	259266120	982	982	982	982	0
396	20250326	143000	259266120	982	982	982	982	0
397	20250326	142900	259266120	982	982	982	982	100
398	20250326	142800	259167920	982	982	982	982	0
399	20250326	142700	259167920	982	982	982	982	0
400	20250326	142600	259167920	982	981	982	981	2
401	20250326	142500	259165957	982	982	982	982	54
402	20250326	142400	259112929	983	983	983	983	100
403	20250326	142300	259014629	983	983	983	983	83
404	20250326	142200	258933040	981	981	981	981	0
405	20250326	142100	258933040	981	981	981	981	0
406	20250326	142000	258933040	981	981	981	981	0
407	20250326	141900	258933040	981	981	981	981	0
408	20250326	141800	258933040	981	981	981	981	373
409	20250326	141700	258567127	981	981	981	981	1
410	20250326	141600	258566146	981	981	981	981	0
411	20250326	141500	258566146	981	981	981	981	0
412	20250326	141400	258566146	981	981	981	981	0
413	20250326	141300	258566146	981	981	981	981	0
414	20250326	141200	258566146	981	981	981	981	0
415	20250326	141100	258566146	981	981	981	981	376
416	20250326	141000	258197290	981	981	981	981	145
417	20250326	140900	258055045	981	982	982	981	1172
418	20250326	140800	256905171	981	981	981	981	0
419	20250326	140700	256905171	981	983	983	981	707
420	20250326	140600	256211331	983	983	983	983	0
421	20250326	140500	256211331	983	982	983	982	287
422	20250326	140400	255929478	982	982	982	982	0
423	20250326	140300	255929478	982	982	982	981	152
424	20250326	140200	255780254	982	982	982	982	0
425	20250326	140100	255780254	982	982	982	982	34
426	20250326	140000	255746866	982	982	982	982	0
427	20250326	135900	255746866	982	982	982	982	1
428	20250326	135800	255745884	982	982	982	982	48
429	20250326	135700	255698748	982	982	982	982	0
430	20250326	135600	255698748	982	982	982	982	0
431	20250326	135500	255698748	982	982	982	982	0
432	20250326	135400	255698748	982	982	982	982	0
433	20250326	135300	255698748	982	982	982	982	0
434	20250326	135200	255698748	982	982	982	982	0
435	20250326	135100	255698748	982	982	982	982	2
436	20250326	135000	255696784	982	982	982	982	0
437	20250326	134900	255696784	982	982	982	982	0
438	20250326	134800	255696784	982	982	982	982	0
439	20250326	134700	255696784	982	982	982	982	20
440	20250326	134600	255677144	982	984	984	982	5316
441	20250326	134500	250454941	984	984	984	984	10
442	20250326	134400	250445101	984	984	984	984	0
443	20250326	134300	250445101	984	984	984	984	0
444	20250326	134200	250445101	984	984	984	984	0
445	20250326	134100	250445101	984	984	984	984	0
446	20250326	134000	250445101	984	985	985	984	243
447	20250326	133900	250205777	984	984	984	984	0
448	20250326	133800	250205777	984	984	984	984	21
449	20250326	133700	250185113	985	985	985	985	622
450	20250326	133600	249572443	985	985	985	985	0
451	20250326	133500	249572443	985	985	985	985	0
452	20250326	133400	249572443	985	985	985	985	167
453	20250326	133300	249407948	985	984	985	983	2888
454	20250326	133200	246563424	984	984	984	984	394
455	20250326	133100	246175728	984	984	984	984	1
456	20250326	133000	246174744	982	982	982	982	63
457	20250326	132900	246112878	984	984	984	984	4
458	20250326	132800	246108942	982	982	982	982	100
459	20250326	132700	246010742	982	982	982	982	0
460	20250326	132600	246010742	982	982	982	982	0
461	20250326	132500	246010742	982	982	982	982	1
462	20250326	132400	246009760	982	982	982	982	53
463	20250326	132300	245957714	983	983	983	983	500
464	20250326	132200	245466214	982	982	982	982	0
465	20250326	132100	245466214	982	982	982	982	0
466	20250326	132000	245466214	982	982	982	982	51
467	20250326	131900	245416132	980	981	981	980	300
468	20250326	131800	245122054	982	982	982	982	550
469	20250326	131700	244581954	984	984	984	984	0
470	20250326	131600	244581954	984	982	984	982	122
471	20250326	131500	244462057	981	981	981	981	0
472	20250326	131400	244462057	981	981	981	981	172
473	20250326	131300	244293325	982	983	983	982	296
474	20250326	131200	244002544	984	984	984	984	0
475	20250326	131100	244002544	984	984	984	984	1
476	20250326	131000	244001560	984	984	984	984	0
477	20250326	130900	244001560	984	984	984	984	0
478	20250326	130800	244001560	984	984	984	984	0
479	20250326	130700	244001560	984	984	984	984	75
480	20250326	130600	243927760	985	985	985	985	1
481	20250326	130500	243926775	985	985	985	985	0
482	20250326	130400	243926775	985	985	985	985	0
483	20250326	130300	243926775	985	985	985	985	0
484	20250326	130200	243926775	985	985	985	985	0
485	20250326	130100	243926775	985	984	985	984	694
486	20250326	130000	243243877	985	986	986	985	124
487	20250326	125900	243121728	986	986	986	986	28
488	20250326	125800	243094120	986	985	986	985	11
489	20250326	125700	243083284	986	986	986	986	2
490	20250326	125600	243081312	985	985	985	985	32
491	20250326	125500	243049792	986	986	986	986	0
492	20250326	125400	243049792	986	986	986	986	10
493	20250326	125300	243039932	986	986	986	986	1
494	20250326	125200	243038946	984	986	986	984	3
495	20250326	125100	243035991	985	986	986	985	22
496	20250326	125000	243014320	984	986	986	984	313
497	20250326	124900	242706210	987	987	987	987	20
498	20250326	124800	242686470	987	987	987	985	32
499	20250326	124700	242654908	987	987	987	987	1
500	20250326	124600	242653921	984	986	987	984	155
501	20250326	124500	242501274	987	987	987	987	0
502	20250326	124400	242501274	987	984	987	984	371
503	20250326	124300	242136207	984	984	984	984	477
504	20250326	124200	241666839	984	984	984	984	0
505	20250326	124100	241666839	984	984	984	984	0
506	20250326	124000	241666839	984	984	984	984	0
507	20250326	123900	241666839	984	984	984	984	612
508	20250326	123800	241064631	984	984	984	984	0
509	20250326	123700	241064631	984	984	984	984	200
510	20250326	123600	240867831	984	984	984	984	0
511	20250326	123500	240867831	984	984	984	984	0
512	20250326	123400	240867831	984	984	984	983	550
513	20250326	123300	240326668	988	988	988	988	1
514	20250326	123200	240325680	988	985	988	985	40
515	20250326	123100	240286217	983	985	985	983	18
516	20250326	123000	240268521	984	985	986	984	851
517	20250326	122900	239431075	986	987	987	986	98
518	20250326	122800	239334446	988	988	988	988	0
519	20250326	122700	239334446	988	988	988	988	1
520	20250326	122600	239333458	988	989	989	988	104
521	20250326	122500	239230705	986	987	989	986	239
522	20250326	122400	238994833	989	990	990	987	933
523	20250326	122300	238072209	989	988	989	987	1650
524	20250326	122200	236440923	988	988	988	988	150
525	20250326	122100	236292723	989	989	989	989	1
526	20250326	122000	236291734	987	989	989	987	357
527	20250326	121900	235939373	986	989	989	986	1084
528	20250326	121800	234867459	989	986	989	985	433
529	20250326	121700	234440527	988	985	988	985	685
530	20250326	121600	233764713	984	983	984	983	301
531	20250326	121500	233468829	983	983	983	983	1
532	20250326	121400	233467846	983	983	983	983	15
533	20250326	121300	233453101	983	983	983	983	4
534	20250326	121200	233449169	983	983	983	983	4
535	20250326	121100	233445237	982	982	982	982	586
536	20250326	121000	232869785	981	980	981	980	2139
537	20250326	120900	230771875	980	980	980	980	11
538	20250326	120800	230761095	980	980	980	980	347
539	20250326	120700	230421035	981	981	981	981	52
540	20250326	120600	230370023	981	981	981	981	54
541	20250326	120500	230317049	981	981	981	981	1
542	20250326	120400	230316068	981	981	981	981	110
543	20250326	120300	230208158	981	982	982	981	117
544	20250326	120200	230093321	982	981	982	981	11
545	20250326	120100	230082520	981	981	981	981	0
546	20250326	120000	230082520	981	981	981	981	0
547	20250326	115900	230082520	981	981	981	981	28
548	20250326	115800	230055052	982	982	982	982	22
549	20250326	115700	230033448	981	981	981	981	0
550	20250326	115600	230033448	981	981	981	981	817
551	20250326	115500	229231971	981	981	981	981	838
552	20250326	115400	228409893	981	981	981	981	56
553	20250326	115300	228354957	981	981	981	981	58
554	20250326	115200	228298059	981	981	981	981	147
555	20250326	115100	228153852	980	980	980	980	928
556	20250326	115000	227244412	980	980	980	980	17
557	20250326	114900	227227752	980	980	980	980	8
558	20250326	114800	227219912	980	980	980	980	8
559	20250326	114700	227212072	980	980	980	980	0
560	20250326	114600	227212072	980	980	980	980	10
561	20250326	114500	227202272	980	980	980	980	48
562	20250326	114400	227155232	980	980	980	980	8
563	20250326	114300	227147392	980	980	980	980	26
564	20250326	114200	227121912	980	980	980	980	216
565	20250326	114100	226910232	980	980	980	980	687
566	20250326	114000	226236972	980	980	980	980	19
567	20250326	113900	226218352	980	980	980	980	9
568	20250326	113800	226209532	980	980	980	980	302
569	20250326	113700	225913572	980	980	980	980	100
570	20250326	113600	225815572	980	980	980	980	54
571	20250326	113500	225762652	980	980	980	980	0
572	20250326	113400	225762652	980	980	980	980	0
573	20250326	113300	225762652	980	980	980	980	0
574	20250326	113200	225762652	980	980	980	980	0
575	20250326	113100	225762652	980	980	980	980	0
576	20250326	113000	225762652	980	980	980	980	0
577	20250326	112900	225762652	980	980	980	980	42
578	20250326	112800	225721492	980	981	981	980	183
579	20250326	112700	225542119	981	981	981	981	20
580	20250326	112600	225522499	981	981	981	981	58
581	20250326	112500	225465601	981	981	981	981	0
582	20250326	112400	225465601	981	981	981	981	61
583	20250326	112300	225405760	981	981	981	981	80
584	20250326	112200	225327280	980	981	981	980	236
585	20250326	112100	225095999	981	979	981	979	148
586	20250326	112000	224950960	979	979	979	979	40
587	20250326	111900	224911800	979	979	979	979	10
588	20250326	111800	224902010	979	979	979	979	142
589	20250326	111700	224762992	978	978	978	978	45
590	20250326	111600	224718982	979	979	979	977	64
591	20250326	111500	224656388	978	978	979	978	615
592	20250326	111400	224054825	978	978	978	978	5
593	20250326	111300	224049935	978	979	979	978	24
594	20250326	111200	224026450	979	979	979	979	0
595	20250326	111100	224026450	979	978	979	978	320
596	20250326	111000	223713171	978	978	979	977	2122
597	20250326	110900	221635757	979	977	979	977	2394
598	20250326	110800	219293592	978	978	978	977	55
599	20250326	110700	219239808	978	978	978	977	53
600	20250326	110600	219187976	978	978	978	978	47
601	20250326	110500	219142010	978	978	978	978	178
602	20250326	110400	218967926	978	978	978	978	16
603	20250326	110300	218952278	978	978	978	977	134
604	20250326	110200	218821326	978	978	978	978	31
605	20250326	110100	218791008	978	978	978	978	1
606	20250326	110000	218790030	976	978	978	976	475
607	20250326	105900	218326280	977	978	978	977	111
608	20250326	105800	218217822	977	978	978	977	2701
609	20250326	105700	215578944	978	979	979	978	71
610	20250326	105600	215509495	979	979	979	979	1082
611	20250326	105500	214450217	978	978	978	978	0
612	20250326	105400	214450217	978	978	978	978	372
613	20250326	105300	214086401	978	978	978	978	1
614	20250326	105200	214085423	977	977	977	977	1719
615	20250326	105100	212405960	977	977	977	977	0
616	20250326	105000	212405960	977	977	977	977	67
617	20250326	104900	212340501	978	978	978	978	1
618	20250326	104800	212339523	978	978	978	978	1
619	20250326	104700	212338545	978	978	978	978	2394
620	20250326	104600	209997213	978	978	978	978	0
621	20250326	104500	209997213	978	977	978	977	636
622	20250326	104400	209375385	977	977	977	977	60
623	20250326	104300	209316765	975	975	976	975	1473
624	20250326	104200	207879588	972	972	972	972	10
625	20250326	104100	207869868	971	971	971	971	0
626	20250326	104000	207869868	971	975	975	971	9
627	20250326	103900	207861097	975	971	975	971	112
628	20250326	103800	207751901	970	970	970	970	0
629	20250326	103700	207751901	970	977	977	970	4141
630	20250326	103600	203729075	978	979	980	978	595
631	20250326	103500	203146655	979	979	979	979	151
632	20250326	103400	202998826	982	982	982	982	275
633	20250326	103300	202728776	982	982	982	979	2744
634	20250326	103200	200035602	982	982	983	981	2423
635	20250326	103100	197655809	982	982	982	982	560
636	20250326	103000	197105889	982	980	982	979	1992
637	20250326	102900	195151279	980	981	981	980	40
638	20250326	102800	195112059	979	979	979	979	20
639	20250326	102700	195092479	979	981	981	979	92
640	20250326	102600	195002389	981	981	981	979	42
641	20250326	102500	194961267	979	981	981	979	34
642	20250326	102400	194927977	981	979	981	979	41
643	20250326	102300	194887814	979	979	979	979	131
644	20250326	102200	194759565	981	981	981	981	100
645	20250326	102100	194661465	982	979	982	979	501
646	20250326	102000	194170983	979	981	981	979	778
647	20250326	101900	193408999	978	980	980	978	363
648	20250326	101800	193053669	980	983	983	980	877
649	20250326	101700	192193817	983	981	983	979	1956
650	20250326	101600	190274435	981	980	981	980	1842
651	20250326	101500	188467975	980	980	980	980	49
652	20250326	101400	188419955	981	975	981	975	5453
653	20250326	101300	183083901	975	974	975	974	229
654	20250326	101200	182860825	974	974	974	974	12
655	20250326	101100	182849137	974	974	974	974	15
656	20250326	101000	182834527	975	972	975	972	1138
657	20250326	100900	181725685	972	972	972	972	1070
658	20250326	100800	180685645	975	975	975	975	313
659	20250326	100700	180380470	975	975	975	975	150
660	20250326	100600	180234220	975	970	975	969	1393
661	20250326	100500	178884268	969	973	973	969	1533
662	20250326	100400	177394517	974	976	976	974	612
663	20250326	100300	176797747	974	973	974	973	1136
664	20250326	100200	175691414	973	973	973	968	639
665	20250326	100100	175069717	974	967	974	967	2373
666	20250326	100000	172772873	965	967	967	965	21
667	20250326	095900	172752586	965	965	966	965	322
668	20250326	095800	172441565	965	965	966	964	272
669	20250326	095700	172179180	966	966	966	966	729
670	20250326	095600	171474966	966	963	966	963	2138
671	20250326	095500	169410616	964	964	964	963	21
672	20250326	095400	169390374	964	965	965	964	149
673	20250326	095300	169246737	965	963	965	963	1024
674	20250326	095200	168260600	961	961	961	961	1000
675	20250326	095100	167299600	959	964	964	959	2181
676	20250326	095000	165205647	964	964	964	964	820
677	20250326	094900	164415167	963	963	963	963	165
678	20250326	094800	164256272	963	963	963	963	58
679	20250326	094700	164200418	959	962	963	959	135
680	20250326	094600	164070608	962	959	962	959	2706
681	20250326	094500	161472962	959	960	960	959	25
682	20250326	094400	161448986	960	960	960	955	2202
683	20250326	094300	159344677	955	956	956	955	7561
684	20250326	094200	152122594	955	956	962	955	1201
685	20250326	094100	150974221	953	963	963	953	16049
686	20250326	094000	135615073	960	964	965	960	1305
687	20250326	093900	134361492	964	960	964	960	1519
688	20250326	093800	132902196	960	965	965	960	1426
689	20250326	093700	131531435	965	964	965	962	1655
690	20250326	093600	129936822	965	965	968	964	2690
691	20250326	093500	127342612	966	967	967	966	51
692	20250326	093400	127293335	967	968	968	967	658
693	20250326	093300	126656949	968	979	980	968	2027
694	20250326	093200	124693307	983	966	983	965	7338
695	20250326	093100	117590758	965	965	965	965	220
696	20250326	093000	117378458	964	964	964	964	0
697	20250326	092900	117378458	964	964	964	964	58
698	20250326	092800	117322546	972	975	975	962	748
699	20250326	092700	116599526	977	977	977	977	1
700	20250326	092600	116598549	966	960	966	960	20121
701	20250326	092500	97280517	954	957	960	954	5987
702	20250326	092400	91546805	954	965	965	954	12027
703	20250326	092300	80026812	961	983	983	960	11285
704	20250326	092200	69049759	983	986	986	983	1974
705	20250326	092100	67106915	986	986	990	986	1447
706	20250326	092000	65679373	991	991	991	986	942
707	20250326	091900	64748983	991	991	991	989	154
708	20250326	091800	64596576	990	990	990	990	130
709	20250326	091700	64467876	991	993	993	991	835
710	20250326	091600	63640057	993	993	993	993	40
711	20250326	091500	63600337	992	993	993	992	637
712	20250326	091400	62968260	993	993	993	993	0
713	20250326	091300	62968260	993	995	995	993	250
714	20250326	091200	62719710	995	995	995	995	373
715	20250326	091100	62348575	995	995	995	992	249
716	20250326	091000	62101261	992	992	992	992	1000
717	20250326	090900	61109261	995	995	995	995	10
718	20250326	090800	61099311	996	995	996	995	38
719	20250326	090700	61061471	995	995	995	995	600
720	20250326	090600	60464471	995	995	995	995	102
721	20250326	090500	60362981	996	996	996	996	242
722	20250326	090400	60121949	996	996	996	996	2021
723	20250326	090300	58109033	996	994	996	994	132
724	20250326	090200	57977565	994	994	997	994	10748
725	20250326	090100	47278859	994	990	994	987	11880
726	20250326	090000	35537897	990	989	998	989	35924