KissMeData/229000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	204900	162730057	1636	1636	1636	1636	4084
3	20250326	204800	162730057	1636	1636	1636	1636	0
4	20250326	204700	162730057	1636	1636	1636	1636	0
5	20250326	204600	162730057	1636	1636	1636	1636	0
6	20250326	204500	162730057	1636	1636	1636	1636	0
7	20250326	204400	162730057	1636	1636	1636	1636	0
8	20250326	204300	162730057	1636	1636	1636	1636	0
9	20250326	204200	162730057	1636	1636	1636	1636	0
10	20250326	204100	162730057	1636	1636	1636	1636	0
11	20250326	204000	162730057	1636	1636	1636	1636	0
12	20250326	203900	162730057	1636	1636	1636	1636	0
13	20250326	203800	162730057	1636	1636	1636	1636	0
14	20250326	203700	162730057	1636	1636	1636	1636	0
15	20250326	203600	162730057	1636	1636	1636	1636	0
16	20250326	203500	162730057	1636	1636	1636	1636	0
17	20250326	203400	162730057	1636	1636	1636	1636	0
18	20250326	203300	162730057	1636	1636	1636	1636	0
19	20250326	203200	162730057	1636	1636	1636	1636	0
20	20250326	203100	162730057	1636	1636	1636	1636	0
21	20250326	203000	162730057	1636	1636	1636	1636	0
22	20250326	202900	162730057	1636	1636	1636	1636	0
23	20250326	202800	162730057	1636	1636	1636	1636	0
24	20250326	202700	162730057	1636	1636	1636	1636	0
25	20250326	202600	162730057	1636	1636	1636	1636	0
26	20250326	202500	162730057	1636	1636	1636	1636	0
27	20250326	202400	162730057	1636	1636	1636	1636	0
28	20250326	202300	162730057	1636	1636	1636	1636	0
29	20250326	202200	162730057	1636	1636	1636	1636	0
30	20250326	202100	162730057	1636	1636	1636	1636	0
31	20250326	202000	162730057	1636	1636	1636	1636	0
32	20250326	201900	162730057	1636	1636	1636	1636	4084
33	20250326	201800	162730057	1636	1636	1636	1636	0
34	20250326	201700	162730057	1636	1636	1636	1636	0
35	20250326	201600	162730057	1636	1636	1636	1636	0
36	20250326	201500	162730057	1636	1636	1636	1636	0
37	20250326	201400	162730057	1636	1636	1636	1636	0
38	20250326	201300	162730057	1636	1636	1636	1636	0
39	20250326	201200	162730057	1636	1636	1636	1636	0
40	20250326	201100	162730057	1636	1636	1636	1636	0
41	20250326	201000	162730057	1636	1636	1636	1636	0
42	20250326	200900	162730057	1636	1636	1636	1636	0
43	20250326	200800	162730057	1636	1636	1636	1636	0
44	20250326	200700	162730057	1636	1636	1636	1636	0
45	20250326	200600	162730057	1636	1636	1636	1636	0
46	20250326	200500	162730057	1636	1636	1636	1636	0
47	20250326	200400	162730057	1636	1636	1636	1636	0
48	20250326	200300	162730057	1636	1636	1636	1636	0
49	20250326	200200	162730057	1636	1636	1636	1636	0
50	20250326	200100	162730057	1636	1636	1636	1636	0
51	20250326	200000	162730057	1636	1636	1636	1636	0
52	20250326	195900	162730057	1636	1636	1636	1636	0
53	20250326	195800	162730057	1636	1636	1636	1636	0
54	20250326	195700	162730057	1636	1636	1636	1636	0
55	20250326	195600	162730057	1636	1636	1636	1636	0
56	20250326	195500	162730057	1636	1636	1636	1636	0
57	20250326	195400	162730057	1636	1636	1636	1636	0
58	20250326	195300	162730057	1636	1636	1636	1636	0
59	20250326	195200	162730057	1636	1636	1636	1636	0
60	20250326	195100	162730057	1636	1636	1636	1636	0
61	20250326	195000	162730057	1636	1636	1636	1636	0
62	20250326	194900	162730057	1636	1636	1636	1636	4084
63	20250326	194800	162730057	1636	1636	1636	1636	0
64	20250326	194700	162730057	1636	1636	1636	1636	0
65	20250326	194600	162730057	1636	1636	1636	1636	0
66	20250326	194500	162730057	1636	1636	1636	1636	0
67	20250326	194400	162730057	1636	1636	1636	1636	0
68	20250326	194300	162730057	1636	1636	1636	1636	0
69	20250326	194200	162730057	1636	1636	1636	1636	0
70	20250326	194100	162730057	1636	1636	1636	1636	0
71	20250326	194000	162730057	1636	1636	1636	1636	0
72	20250326	193900	162730057	1636	1636	1636	1636	0
73	20250326	193800	162730057	1636	1636	1636	1636	0
74	20250326	193700	162730057	1636	1636	1636	1636	0
75	20250326	193600	162730057	1636	1636	1636	1636	0
76	20250326	193500	162730057	1636	1636	1636	1636	0
77	20250326	193400	162730057	1636	1636	1636	1636	0
78	20250326	193300	162730057	1636	1636	1636	1636	0
79	20250326	193200	162730057	1636	1636	1636	1636	0
80	20250326	193100	162730057	1636	1636	1636	1636	0
81	20250326	193000	162730057	1636	1636	1636	1636	0
82	20250326	192900	162730057	1636	1636	1636	1636	0
83	20250326	192800	162730057	1636	1636	1636	1636	0
84	20250326	192700	162730057	1636	1636	1636	1636	0
85	20250326	192600	162730057	1636	1636	1636	1636	0
86	20250326	192500	162730057	1636	1636	1636	1636	0
87	20250326	192400	162730057	1636	1636	1636	1636	0
88	20250326	192300	162730057	1636	1636	1636	1636	0
89	20250326	192200	162730057	1636	1636	1636	1636	0
90	20250326	192100	162730057	1636	1636	1636	1636	0
91	20250326	192000	162730057	1636	1636	1636	1636	0
92	20250326	191900	162730057	1636	1636	1636	1636	4084
93	20250326	191800	162730057	1636	1636	1636	1636	0
94	20250326	191700	162730057	1636	1636	1636	1636	0
95	20250326	191600	162730057	1636	1636	1636	1636	0
96	20250326	191500	162730057	1636	1636	1636	1636	0
97	20250326	191400	162730057	1636	1636	1636	1636	0
98	20250326	191300	162730057	1636	1636	1636	1636	0
99	20250326	191200	162730057	1636	1636	1636	1636	0
100	20250326	191100	162730057	1636	1636	1636	1636	0
101	20250326	191000	162730057	1636	1636	1636	1636	0
102	20250326	190900	162730057	1636	1636	1636	1636	0
103	20250326	190800	162730057	1636	1636	1636	1636	0
104	20250326	190700	162730057	1636	1636	1636	1636	0
105	20250326	190600	162730057	1636	1636	1636	1636	0
106	20250326	190500	162730057	1636	1636	1636	1636	0
107	20250326	190400	162730057	1636	1636	1636	1636	0
108	20250326	190300	162730057	1636	1636	1636	1636	0
109	20250326	190200	162730057	1636	1636	1636	1636	0
110	20250326	190100	162730057	1636	1636	1636	1636	0
111	20250326	190000	162730057	1636	1636	1636	1636	0
112	20250326	185900	162730057	1636	1636	1636	1636	0
113	20250326	185800	162730057	1636	1636	1636	1636	0
114	20250326	185700	162730057	1636	1636	1636	1636	0
115	20250326	185600	162730057	1636	1636	1636	1636	0
116	20250326	185500	162730057	1636	1636	1636	1636	0
117	20250326	185400	162730057	1636	1636	1636	1636	0
118	20250326	185300	162730057	1636	1636	1636	1636	0
119	20250326	185200	162730057	1636	1636	1636	1636	0
120	20250326	185100	162730057	1636	1636	1636	1636	0
121	20250326	185000	162730057	1636	1636	1636	1636	0
122	20250326	184900	162730057	1636	1636	1636	1636	4084
123	20250326	184800	162730057	1636	1636	1636	1636	0
124	20250326	184700	162730057	1636	1636	1636	1636	0
125	20250326	184600	162730057	1636	1636	1636	1636	0
126	20250326	184500	162730057	1636	1636	1636	1636	0
127	20250326	184400	162730057	1636	1636	1636	1636	0
128	20250326	184300	162730057	1636	1636	1636	1636	0
129	20250326	184200	162730057	1636	1636	1636	1636	0
130	20250326	184100	162730057	1636	1636	1636	1636	0
131	20250326	184000	162730057	1636	1636	1636	1636	0
132	20250326	183900	162730057	1636	1636	1636	1636	0
133	20250326	183800	162730057	1636	1636	1636	1636	0
134	20250326	183700	162730057	1636	1636	1636	1636	0
135	20250326	183600	162730057	1636	1636	1636	1636	0
136	20250326	183500	162730057	1636	1636	1636	1636	0
137	20250326	183400	162730057	1636	1636	1636	1636	0
138	20250326	183300	162730057	1636	1636	1636	1636	0
139	20250326	183200	162730057	1636	1636	1636	1636	0
140	20250326	183100	162730057	1636	1636	1636	1636	0
141	20250326	183000	162730057	1636	1636	1636	1636	0
142	20250326	182900	162730057	1636	1636	1636	1636	0
143	20250326	182800	162730057	1636	1636	1636	1636	0
144	20250326	182700	162730057	1636	1636	1636	1636	0
145	20250326	182600	162730057	1636	1636	1636	1636	0
146	20250326	182500	162730057	1636	1636	1636	1636	0
147	20250326	182400	162730057	1636	1636	1636	1636	0
148	20250326	182300	162730057	1636	1636	1636	1636	0
149	20250326	182200	162730057	1636	1636	1636	1636	0
150	20250326	182100	162730057	1636	1636	1636	1636	0
151	20250326	182000	162730057	1636	1636	1636	1636	0
152	20250326	181900	162730057	1636	1636	1636	1636	4084
153	20250326	181800	162730057	1636	1636	1636	1636	0
154	20250326	181700	162730057	1636	1636	1636	1636	0
155	20250326	181600	162730057	1636	1636	1636	1636	0
156	20250326	181500	162730057	1636	1636	1636	1636	0
157	20250326	181400	162730057	1636	1636	1636	1636	0
158	20250326	181300	162730057	1636	1636	1636	1636	0
159	20250326	181200	162730057	1636	1636	1636	1636	0
160	20250326	181100	162730057	1636	1636	1636	1636	0
161	20250326	181000	162730057	1636	1636	1636	1636	0
162	20250326	180900	162730057	1636	1636	1636	1636	0
163	20250326	180800	162730057	1636	1636	1636	1636	0
164	20250326	180700	162730057	1636	1636	1636	1636	0
165	20250326	180600	162730057	1636	1636	1636	1636	0
166	20250326	180500	162730057	1636	1636	1636	1636	0
167	20250326	180400	162730057	1636	1636	1636	1636	0
168	20250326	180300	162730057	1636	1636	1636	1636	0
169	20250326	180200	162730057	1636	1636	1636	1636	0
170	20250326	180100	162730057	1636	1636	1636	1636	0
171	20250326	180000	162730057	1636	1636	1636	1636	0
172	20250326	175900	162730057	1636	1636	1636	1636	0
173	20250326	175800	162730057	1636	1636	1636	1636	0
174	20250326	175700	162730057	1636	1636	1636	1636	0
175	20250326	175600	162730057	1636	1636	1636	1636	0
176	20250326	175500	162730057	1636	1636	1636	1636	0
177	20250326	175400	162730057	1636	1636	1636	1636	0
178	20250326	175300	162730057	1636	1636	1636	1636	0
179	20250326	175200	162730057	1636	1636	1636	1636	0
180	20250326	175100	162730057	1636	1636	1636	1636	0
181	20250326	175000	162730057	1636	1636	1636	1636	0
182	20250326	174900	162730057	1636	1636	1636	1636	4084
183	20250326	174800	162730057	1636	1636	1636	1636	0
184	20250326	174700	162730057	1636	1636	1636	1636	0
185	20250326	174600	162730057	1636	1636	1636	1636	0
186	20250326	174500	162730057	1636	1636	1636	1636	0
187	20250326	174400	162730057	1636	1636	1636	1636	0
188	20250326	174300	162730057	1636	1636	1636	1636	0
189	20250326	174200	162730057	1636	1636	1636	1636	0
190	20250326	174100	162730057	1636	1636	1636	1636	0
191	20250326	174000	162730057	1636	1636	1636	1636	0
192	20250326	173900	162730057	1636	1636	1636	1636	0
193	20250326	173800	162730057	1636	1636	1636	1636	0
194	20250326	173700	162730057	1636	1636	1636	1636	0
195	20250326	173600	162730057	1636	1636	1636	1636	0
196	20250326	173500	162730057	1636	1636	1636	1636	0
197	20250326	173400	162730057	1636	1636	1636	1636	0
198	20250326	173300	162730057	1636	1636	1636	1636	0
199	20250326	173200	162730057	1636	1636	1636	1636	0
200	20250326	173100	162730057	1636	1636	1636	1636	0
201	20250326	173000	162730057	1636	1636	1636	1636	0
202	20250326	172900	162730057	1636	1636	1636	1636	0
203	20250326	172800	162730057	1636	1636	1636	1636	0
204	20250326	172700	162730057	1636	1636	1636	1636	0
205	20250326	172600	162730057	1636	1636	1636	1636	0
206	20250326	172500	162730057	1636	1636	1636	1636	0
207	20250326	172400	162730057	1636	1636	1636	1636	0
208	20250326	172300	162730057	1636	1636	1636	1636	0
209	20250326	172200	162730057	1636	1636	1636	1636	0
210	20250326	172100	162730057	1636	1636	1636	1636	0
211	20250326	172000	162730057	1636	1636	1636	1636	0
212	20250326	171900	162730057	1636	1636	1636	1636	4084
213	20250326	171800	162730057	1636	1636	1636	1636	0
214	20250326	171700	162730057	1636	1636	1636	1636	0
215	20250326	171600	162730057	1636	1636	1636	1636	0
216	20250326	171500	162730057	1636	1636	1636	1636	0
217	20250326	171400	162730057	1636	1636	1636	1636	0
218	20250326	171300	162730057	1636	1636	1636	1636	0
219	20250326	171200	162730057	1636	1636	1636	1636	0
220	20250326	171100	162730057	1636	1636	1636	1636	0
221	20250326	171000	162730057	1636	1636	1636	1636	0
222	20250326	170900	162730057	1636	1636	1636	1636	0
223	20250326	170800	162730057	1636	1636	1636	1636	0
224	20250326	170700	162730057	1636	1636	1636	1636	0
225	20250326	170600	162730057	1636	1636	1636	1636	0
226	20250326	170500	162730057	1636	1636	1636	1636	0
227	20250326	170400	162730057	1636	1636	1636	1636	0
228	20250326	170300	162730057	1636	1636	1636	1636	0
229	20250326	170200	162730057	1636	1636	1636	1636	0
230	20250326	170100	162730057	1636	1636	1636	1636	0
231	20250326	170000	162730057	1636	1636	1636	1636	0
232	20250326	165900	162730057	1636	1636	1636	1636	0
233	20250326	165800	162730057	1636	1636	1636	1636	0
234	20250326	165700	162730057	1636	1636	1636	1636	0
235	20250326	165600	162730057	1636	1636	1636	1636	0
236	20250326	165500	162730057	1636	1636	1636	1636	0
237	20250326	165400	162730057	1636	1636	1636	1636	0
238	20250326	165300	162730057	1636	1636	1636	1636	0
239	20250326	165200	162730057	1636	1636	1636	1636	0
240	20250326	165100	162730057	1636	1636	1636	1636	0
241	20250326	165000	162730057	1636	1636	1636	1636	0
242	20250326	164900	162730057	1636	1636	1636	1636	4084
243	20250326	164800	162730057	1636	1636	1636	1636	0
244	20250326	164700	162730057	1636	1636	1636	1636	0
245	20250326	164600	162730057	1636	1636	1636	1636	0
246	20250326	164500	162730057	1636	1636	1636	1636	0
247	20250326	164400	162730057	1636	1636	1636	1636	0
248	20250326	164300	162730057	1636	1636	1636	1636	0
249	20250326	164200	162730057	1636	1636	1636	1636	0
250	20250326	164100	162730057	1636	1636	1636	1636	0
251	20250326	164000	162730057	1636	1636	1636	1636	0
252	20250326	163900	162730057	1636	1636	1636	1636	0
253	20250326	163800	162730057	1636	1636	1636	1636	0
254	20250326	163700	162730057	1636	1636	1636	1636	0
255	20250326	163600	162730057	1636	1636	1636	1636	0
256	20250326	163500	162730057	1636	1636	1636	1636	0
257	20250326	163400	162730057	1636	1636	1636	1636	0
258	20250326	163300	162730057	1636	1636	1636	1636	0
259	20250326	163200	162730057	1636	1636	1636	1636	0
260	20250326	163100	162730057	1636	1636	1636	1636	0
261	20250326	163000	162730057	1636	1636	1636	1636	0
262	20250326	162900	162730057	1636	1636	1636	1636	0
263	20250326	162800	162730057	1636	1636	1636	1636	0
264	20250326	162700	162730057	1636	1636	1636	1636	0
265	20250326	162600	162730057	1636	1636	1636	1636	0
266	20250326	162500	162730057	1636	1636	1636	1636	0
267	20250326	162400	162730057	1636	1636	1636	1636	0
268	20250326	162300	162730057	1636	1636	1636	1636	0
269	20250326	162200	162730057	1636	1636	1636	1636	0
270	20250326	162100	162730057	1636	1636	1636	1636	0
271	20250326	162000	162730057	1636	1636	1636	1636	0
272	20250326	161900	162730057	1636	1636	1636	1636	4084
273	20250326	161800	162730057	1636	1636	1636	1636	0
274	20250326	161700	162730057	1636	1636	1636	1636	0
275	20250326	161600	162730057	1636	1636	1636	1636	0
276	20250326	161500	162730057	1636	1636	1636	1636	0
277	20250326	161400	162730057	1636	1636	1636	1636	0
278	20250326	161300	162730057	1636	1636	1636	1636	0
279	20250326	161200	162730057	1636	1636	1636	1636	0
280	20250326	161100	162730057	1636	1636	1636	1636	0
281	20250326	161000	162730057	1636	1636	1636	1636	0
282	20250326	160900	162730057	1636	1636	1636	1636	0
283	20250326	160800	162730057	1636	1636	1636	1636	0
284	20250326	160700	162730057	1636	1636	1636	1636	0
285	20250326	160600	162730057	1636	1636	1636	1636	0
286	20250326	160500	162730057	1636	1636	1636	1636	0
287	20250326	160400	162730057	1636	1636	1636	1636	0
288	20250326	160300	162730057	1636	1636	1636	1636	0
289	20250326	160200	162730057	1636	1636	1636	1636	0
290	20250326	160100	162730057	1636	1636	1636	1636	0
291	20250326	160000	162730057	1636	1636	1636	1636	0
292	20250326	155900	162730057	1636	1636	1636	1636	0
293	20250326	155800	162730057	1636	1636	1636	1636	0
294	20250326	155700	162730057	1636	1636	1636	1636	0
295	20250326	155600	162730057	1636	1636	1636	1636	0
296	20250326	155500	162730057	1636	1636	1636	1636	0
297	20250326	155400	162730057	1636	1636	1636	1636	0
298	20250326	155300	162730057	1636	1636	1636	1636	0
299	20250326	155200	162730057	1636	1636	1636	1636	0
300	20250326	155100	162730057	1636	1636	1636	1636	0
301	20250326	155000	162730057	1636	1636	1636	1636	0
302	20250326	154900	162730057	1636	1636	1636	1636	4084
303	20250326	154800	162730057	1636	1636	1636	1636	0
304	20250326	154700	162730057	1636	1636	1636	1636	0
305	20250326	154600	162730057	1636	1636	1636	1636	0
306	20250326	154500	162730057	1636	1636	1636	1636	0
307	20250326	154400	162730057	1636	1636	1636	1636	0
308	20250326	154300	162730057	1636	1636	1636	1636	0
309	20250326	154200	162730057	1636	1636	1636	1636	0
310	20250326	154100	162730057	1636	1636	1636	1636	0
311	20250326	154000	162730057	1636	1636	1636	1636	0
312	20250326	153900	162730057	1636	1636	1636	1636	0
313	20250326	153800	162730057	1636	1636	1636	1636	0
314	20250326	153700	162730057	1636	1636	1636	1636	0
315	20250326	153600	162730057	1636	1636	1636	1636	0
316	20250326	153500	162730057	1636	1636	1636	1636	0
317	20250326	153400	162730057	1636	1636	1636	1636	0
318	20250326	153300	162730057	1636	1636	1636	1636	0
319	20250326	153200	162730057	1636	1636	1636	1636	0
320	20250326	153100	162730057	1636	1636	1636	1636	0
321	20250326	153000	162730057	1636	1636	1636	1636	4084
322	20250326	152900	156048633	1635	1635	1635	1635	0
323	20250326	152800	156048633	1635	1635	1635	1635	0
324	20250326	152700	156048633	1635	1635	1635	1635	0
325	20250326	152600	156048633	1635	1635	1635	1635	0
326	20250326	152500	156048633	1635	1635	1635	1635	0
327	20250326	152400	156048633	1635	1635	1635	1635	0
328	20250326	152300	156048633	1635	1635	1635	1635	0
329	20250326	152200	156048633	1635	1635	1635	1635	0
330	20250326	152100	156048633	1635	1635	1635	1635	0
331	20250326	152000	156048633	1635	1635	1635	1635	0
332	20250326	151900	156048633	1635	1635	1635	1635	0
333	20250326	151800	156048633	1635	1634	1636	1634	319
334	20250326	151700	155526989	1635	1635	1635	1635	0
335	20250326	151600	155526989	1635	1635	1635	1635	0
336	20250326	151500	155526989	1635	1635	1635	1635	40
337	20250326	151400	155461589	1633	1633	1633	1633	0
338	20250326	151300	155461589	1633	1633	1633	1633	11
339	20250326	151200	155443626	1634	1634	1634	1634	0
340	20250326	151100	155443626	1634	1634	1634	1634	0
341	20250326	151000	155443626	1634	1634	1634	1634	0
342	20250326	150900	155443626	1634	1634	1634	1634	0
343	20250326	150800	155443626	1634	1634	1634	1634	0
344	20250326	150700	155443626	1634	1630	1634	1620	1546
345	20250326	150600	152937537	1625	1620	1632	1620	53
346	20250326	150500	152851234	1620	1620	1620	1620	1
347	20250326	150400	152849614	1620	1620	1620	1620	0
348	20250326	150300	152849614	1620	1620	1620	1620	1004
349	20250326	150200	151223134	1623	1620	1623	1620	6
350	20250326	150100	151213405	1620	1620	1620	1620	1134
351	20250326	150000	149376325	1626	1623	1626	1623	3
352	20250326	145900	149371451	1620	1620	1620	1620	56
353	20250326	145800	149280731	1605	1610	1610	1603	3352
354	20250326	145700	143900802	1611	1611	1611	1608	239
355	20250326	145600	143515800	1614	1615	1615	1614	133
356	20250326	145500	143301018	1617	1622	1622	1617	489
357	20250326	145400	142508634	1625	1625	1625	1625	2
358	20250326	145300	142505384	1635	1635	1635	1635	0
359	20250326	145200	142505384	1635	1635	1635	1635	0
360	20250326	145100	142505384	1635	1636	1636	1635	36
361	20250326	145000	142446523	1635	1635	1635	1635	30
362	20250326	144900	142397473	1636	1636	1636	1636	0
363	20250326	144800	142397473	1636	1636	1636	1636	0
364	20250326	144700	142397473	1636	1633	1636	1633	479
365	20250326	144600	141614281	1625	1625	1625	1625	0
366	20250326	144500	141614281	1625	1625	1625	1625	0
367	20250326	144400	141614281	1625	1625	1625	1625	0
368	20250326	144300	141614281	1625	1625	1625	1625	0
369	20250326	144200	141614281	1625	1625	1625	1625	0
370	20250326	144100	141614281	1625	1625	1625	1625	0
371	20250326	144000	141614281	1625	1625	1625	1625	1
372	20250326	143900	141612656	1635	1635	1635	1635	0
373	20250326	143800	141612656	1635	1635	1635	1635	0
374	20250326	143700	141612656	1635	1635	1635	1635	0
375	20250326	143600	141612656	1635	1635	1635	1635	0
376	20250326	143500	141612656	1635	1635	1635	1635	10
377	20250326	143400	141596306	1620	1620	1620	1620	0
378	20250326	143300	141596306	1620	1620	1620	1620	0
379	20250326	143200	141596306	1620	1620	1620	1620	0
380	20250326	143100	141596306	1620	1620	1620	1620	0
381	20250326	143000	141596306	1620	1620	1620	1620	0
382	20250326	142900	141596306	1620	1620	1620	1620	0
383	20250326	142800	141596306	1620	1620	1620	1620	0
384	20250326	142700	141596306	1620	1620	1620	1620	0
385	20250326	142600	141596306	1620	1620	1620	1620	0
386	20250326	142500	141596306	1620	1620	1620	1620	0
387	20250326	142400	141596306	1620	1620	1620	1620	0
388	20250326	142300	141596306	1620	1621	1621	1620	24
389	20250326	142200	141557421	1635	1635	1635	1635	0
390	20250326	142100	141557421	1635	1634	1635	1634	25
391	20250326	142000	141516549	1635	1635	1635	1635	0
392	20250326	141900	141516549	1635	1635	1635	1635	0
393	20250326	141800	141516549	1635	1635	1635	1635	2
394	20250326	141700	141513279	1619	1619	1619	1619	191
395	20250326	141600	141204050	1619	1619	1619	1619	0
396	20250326	141500	141204050	1619	1619	1619	1619	0
397	20250326	141400	141204050	1619	1619	1619	1619	0
398	20250326	141300	141204050	1619	1635	1635	1619	106
399	20250326	141200	141031299	1639	1628	1639	1619	1300
400	20250326	141100	138919794	1627	1627	1627	1627	0
401	20250326	141000	138919794	1627	1627	1627	1627	0
402	20250326	140900	138919794	1627	1627	1627	1627	0
403	20250326	140800	138919794	1627	1627	1627	1627	0
404	20250326	140700	138919794	1627	1627	1627	1627	0
405	20250326	140600	138919794	1627	1627	1627	1627	0
406	20250326	140500	138919794	1627	1635	1635	1627	31
407	20250326	140400	138869287	1646	1646	1646	1646	0
408	20250326	140300	138869287	1646	1646	1646	1646	0
409	20250326	140200	138869287	1646	1646	1646	1646	0
410	20250326	140100	138869287	1646	1646	1646	1646	0
411	20250326	140000	138869287	1646	1646	1646	1646	2
412	20250326	135900	138865995	1646	1638	1650	1638	261
413	20250326	135800	138436244	1632	1632	1632	1632	0
414	20250326	135700	138436244	1632	1632	1632	1632	20
415	20250326	135600	138403604	1624	1624	1624	1624	64
416	20250326	135500	138299668	1623	1625	1625	1623	985
417	20250326	135400	136699824	1621	1638	1638	1621	50
418	20250326	135300	136618414	1640	1640	1640	1640	0
419	20250326	135200	136618414	1640	1640	1640	1640	73
420	20250326	135100	136498694	1640	1640	1640	1640	0
421	20250326	135000	136498694	1640	1640	1640	1640	0
422	20250326	134900	136498694	1640	1640	1640	1640	32
423	20250326	134800	136446214	1654	1653	1654	1653	14
424	20250326	134700	136423062	1655	1655	1655	1655	0
425	20250326	134600	136423062	1655	1649	1655	1649	10
426	20250326	134500	136406549	1639	1644	1644	1635	262
427	20250326	134400	135976394	1656	1656	1656	1656	301
428	20250326	134300	135477938	1652	1638	1653	1638	107
429	20250326	134200	135302363	1636	1636	1636	1636	0
430	20250326	134100	135302363	1636	1641	1700	1636	1127
431	20250326	134000	133410838	1639	1640	1640	1636	181
432	20250326	133900	133114685	1638	1634	1638	1634	102
433	20250326	133800	132947853	1636	1632	1636	1620	1164
434	20250326	133700	131045831	1635	1613	1635	1613	1000
435	20250326	133600	129421698	1614	1608	1614	1608	207
436	20250326	133500	129088169	1605	1592	1605	1592	396
437	20250326	133400	128455614	1591	1593	1610	1591	700
438	20250326	133300	127334495	1609	1599	1609	1591	239
439	20250326	133200	126953095	1590	1595	1608	1590	117
440	20250326	133100	126766325	1582	1611	1614	1581	2301
441	20250326	133000	123073962	1608	1622	1634	1576	4259
442	20250326	132900	116241761	1637	1671	1671	1621	3976
443	20250326	132800	109700965	1677	1665	1677	1656	1290
444	20250326	132700	107564607	1681	1690	1690	1653	2942
445	20250326	132600	102649980	1692	1710	1710	1690	921
446	20250326	132500	101080506	1705	1743	1743	1689	13609
447	20250326	132400	77514060	1742	1742	1742	1742	0
448	20250326	132300	77514060	1742	1742	1742	1742	0
449	20250326	132200	77514060	1742	1696	1742	1687	4834
450	20250326	132100	69160562	1696	1697	1697	1692	192
451	20250326	132000	68834788	1695	1686	1727	1683	2600
452	20250326	131900	64392704	1701	1723	1723	1673	2499
453	20250326	131800	60175609	1707	1701	1730	1687	7600
454	20250326	131700	47146527	1704	1666	1720	1666	1558
455	20250326	131600	44502902	1682	1657	1682	1657	1158
456	20250326	131500	42568763	1657	1650	1657	1639	3521
457	20250326	131400	36739464	1650	1648	1650	1648	1131
458	20250326	131300	34873986	1648	1631	1648	1615	342
459	20250326	131200	34314217	1615	1632	1649	1615	924
460	20250326	131100	32799065	1650	1601	1650	1601	894
461	20250326	131000	31348882	1600	1598	1600	1598	1383
462	20250326	130900	29137008	1596	1596	1596	1596	2
463	20250326	130800	29133816	1596	1594	1596	1594	1021
464	20250326	130700	27505659	1594	1594	1594	1594	0
465	20250326	130600	27505659	1594	1594	1594	1594	46
466	20250326	130500	27432335	1592	1592	1592	1592	0
467	20250326	130400	27432335	1592	1592	1592	1592	0
468	20250326	130300	27432335	1592	1592	1592	1592	0
469	20250326	130200	27432335	1592	1585	1592	1585	1377
470	20250326	130100	25246024	1584	1584	1584	1584	274
471	20250326	130000	24812008	1584	1584	1584	1584	22
472	20250326	125900	24777160	1584	1584	1584	1584	2
473	20250326	125800	24773992	1584	1584	1584	1584	0
474	20250326	125700	24773992	1584	1584	1584	1584	0
475	20250326	125600	24773992	1584	1581	1584	1581	278
476	20250326	125500	24334370	1581	1581	1581	1581	200
477	20250326	125400	24018170	1581	1580	1581	1580	110
478	20250326	125300	23844300	1580	1580	1580	1580	0
479	20250326	125200	23844300	1580	1580	1580	1580	0
480	20250326	125100	23844300	1580	1580	1580	1580	0
481	20250326	125000	23844300	1580	1580	1580	1580	1
482	20250326	124900	23842720	1580	1580	1580	1580	4
483	20250326	124800	23836400	1580	1580	1580	1580	0
484	20250326	124700	23836400	1580	1580	1580	1580	0
485	20250326	124600	23836400	1580	1580	1580	1580	0
486	20250326	124500	23836400	1580	1580	1580	1580	0
487	20250326	124400	23836400	1580	1580	1580	1580	0
488	20250326	124300	23836400	1580	1580	1580	1580	0
489	20250326	124200	23836400	1580	1580	1580	1580	0
490	20250326	124100	23836400	1580	1580	1580	1580	8
491	20250326	124000	23823760	1575	1575	1575	1575	2
492	20250326	123900	23820610	1575	1575	1575	1575	0
493	20250326	123800	23820610	1575	1575	1575	1575	0
494	20250326	123700	23820610	1575	1575	1575	1575	3
495	20250326	123600	23815885	1575	1575	1575	1575	0
496	20250326	123500	23815885	1575	1575	1575	1575	0
497	20250326	123400	23815885	1575	1575	1575	1575	0
498	20250326	123300	23815885	1575	1575	1575	1575	100
499	20250326	123200	23658385	1575	1575	1575	1575	0
500	20250326	123100	23658385	1575	1575	1575	1575	34
501	20250326	123000	23604835	1580	1580	1580	1580	0
502	20250326	122900	23604835	1580	1580	1580	1580	0
503	20250326	122800	23604835	1580	1580	1580	1580	0
504	20250326	122700	23604835	1580	1580	1580	1580	0
505	20250326	122600	23604835	1580	1580	1580	1580	95
506	20250326	122500	23454735	1580	1580	1580	1580	0
507	20250326	122400	23454735	1580	1580	1580	1580	0
508	20250326	122300	23454735	1580	1580	1580	1580	0
509	20250326	122200	23454735	1580	1580	1580	1580	0
510	20250326	122100	23454735	1580	1580	1580	1580	0
511	20250326	122000	23454735	1580	1580	1580	1580	2
512	20250326	121900	23451575	1580	1580	1580	1580	0
513	20250326	121800	23451575	1580	1580	1580	1580	0
514	20250326	121700	23451575	1580	1580	1580	1580	0
515	20250326	121600	23451575	1580	1580	1580	1580	0
516	20250326	121500	23451575	1580	1580	1580	1580	0
517	20250326	121400	23451575	1580	1580	1580	1580	0
518	20250326	121300	23451575	1580	1580	1580	1580	0
519	20250326	121200	23451575	1580	1580	1580	1580	0
520	20250326	121100	23451575	1580	1580	1580	1580	0
521	20250326	121000	23451575	1580	1580	1580	1580	0
522	20250326	120900	23451575	1580	1580	1580	1580	66
523	20250326	120800	23347295	1582	1582	1582	1582	0
524	20250326	120700	23347295	1582	1582	1582	1582	0
525	20250326	120600	23347295	1582	1582	1582	1582	0
526	20250326	120500	23347295	1582	1582	1582	1582	2
527	20250326	120400	23344131	1583	1583	1583	1583	0
528	20250326	120300	23344131	1583	1583	1583	1583	0
529	20250326	120200	23344131	1583	1583	1583	1583	0
530	20250326	120100	23344131	1583	1583	1583	1583	0
531	20250326	120000	23344131	1583	1583	1583	1583	2
532	20250326	115900	23340965	1583	1583	1583	1583	0
533	20250326	115800	23340965	1583	1583	1583	1583	0
534	20250326	115700	23340965	1583	1583	1583	1583	0
535	20250326	115600	23340965	1583	1583	1583	1583	0
536	20250326	115500	23340965	1583	1583	1583	1583	0
537	20250326	115400	23340965	1583	1583	1583	1583	0
538	20250326	115300	23340965	1583	1583	1583	1583	0
539	20250326	115200	23340965	1583	1583	1583	1583	0
540	20250326	115100	23340965	1583	1580	1583	1580	51
541	20250326	115000	23260382	1568	1568	1568	1568	0
542	20250326	114900	23260382	1568	1568	1568	1568	0
543	20250326	114800	23260382	1568	1568	1568	1568	0
544	20250326	114700	23260382	1568	1568	1568	1568	0
545	20250326	114600	23260382	1568	1568	1568	1568	0
546	20250326	114500	23260382	1568	1568	1568	1568	0
547	20250326	114400	23260382	1568	1568	1568	1568	0
548	20250326	114300	23260382	1568	1568	1568	1568	0
549	20250326	114200	23260382	1568	1568	1568	1568	0
550	20250326	114100	23260382	1568	1568	1568	1568	0
551	20250326	114000	23260382	1568	1568	1568	1568	0
552	20250326	113900	23260382	1568	1568	1568	1568	0
553	20250326	113800	23260382	1568	1568	1568	1568	0
554	20250326	113700	23260382	1568	1568	1568	1568	0
555	20250326	113600	23260382	1568	1571	1571	1568	1000
556	20250326	113500	21691699	1568	1568	1568	1568	0
557	20250326	113400	21691699	1568	1568	1568	1568	0
558	20250326	113300	21691699	1568	1568	1568	1568	0
559	20250326	113200	21691699	1568	1568	1568	1568	0
560	20250326	113100	21691699	1568	1568	1568	1568	0
561	20250326	113000	21691699	1568	1568	1568	1568	0
562	20250326	112900	21691699	1568	1581	1581	1568	1000
563	20250326	112800	20115594	1581	1581	1581	1581	6
564	20250326	112700	20106108	1580	1580	1580	1580	0
565	20250326	112600	20106108	1580	1580	1580	1580	0
566	20250326	112500	20106108	1580	1580	1580	1580	82
567	20250326	112400	19976548	1570	1570	1570	1570	0
568	20250326	112300	19976548	1570	1570	1570	1570	0
569	20250326	112200	19976548	1570	1570	1570	1570	1
570	20250326	112100	19974978	1580	1580	1580	1580	0
571	20250326	112000	19974978	1580	1580	1580	1580	9
572	20250326	111900	19960758	1570	1570	1570	1570	0
573	20250326	111800	19960758	1570	1570	1570	1570	0
574	20250326	111700	19960758	1570	1570	1570	1570	0
575	20250326	111600	19960758	1570	1570	1570	1570	90
576	20250326	111500	19819458	1577	1577	1577	1577	1
577	20250326	111400	19817881	1571	1571	1571	1571	0
578	20250326	111300	19817881	1571	1571	1571	1571	91
579	20250326	111200	19674920	1574	1571	1574	1571	421
580	20250326	111100	19012885	1568	1568	1568	1568	1
581	20250326	111000	19011317	1551	1551	1551	1551	0
582	20250326	110900	19011317	1551	1567	1567	1551	1000
583	20250326	110800	17453051	1573	1573	1573	1573	0
584	20250326	110700	17453051	1573	1573	1573	1573	0
585	20250326	110600	17453051	1573	1573	1573	1573	0
586	20250326	110500	17453051	1573	1573	1573	1573	0
587	20250326	110400	17453051	1573	1573	1573	1573	1
588	20250326	110300	17451478	1573	1573	1573	1573	0
589	20250326	110200	17451478	1573	1573	1573	1573	0
590	20250326	110100	17451478	1573	1573	1573	1573	0
591	20250326	110000	17451478	1573	1573	1573	1573	0
592	20250326	105900	17451478	1573	1573	1573	1573	0
593	20250326	105800	17451478	1573	1573	1573	1573	0
594	20250326	105700	17451478	1573	1573	1573	1573	0
595	20250326	105600	17451478	1573	1573	1573	1573	0
596	20250326	105500	17451478	1573	1573	1573	1573	0
597	20250326	105400	17451478	1573	1573	1573	1573	0
598	20250326	105300	17451478	1573	1573	1573	1573	0
599	20250326	105200	17451478	1573	1573	1573	1573	0
600	20250326	105100	17451478	1573	1573	1573	1573	0
601	20250326	105000	17451478	1573	1573	1573	1573	0
602	20250326	104900	17451478	1573	1573	1573	1573	0
603	20250326	104800	17451478	1573	1573	1573	1573	0
604	20250326	104700	17451478	1573	1573	1573	1573	0
605	20250326	104600	17451478	1573	1572	1573	1571	259
606	20250326	104500	17044330	1577	1577	1577	1577	0
607	20250326	104400	17044330	1577	1577	1577	1577	0
608	20250326	104300	17044330	1577	1577	1577	1577	1
609	20250326	104200	17042753	1574	1574	1574	1574	6
610	20250326	104100	17033309	1571	1571	1571	1571	8
611	20250326	104000	17020741	1568	1572	1572	1551	869
612	20250326	103900	15665863	1572	1572	1572	1572	0
613	20250326	103800	15665863	1572	1572	1572	1572	0
614	20250326	103700	15665863	1572	1572	1572	1572	0
615	20250326	103600	15665863	1572	1580	1580	1572	1000
616	20250326	103500	14090663	1588	1588	1588	1588	0
617	20250326	103400	14090663	1588	1588	1588	1588	0
618	20250326	103300	14090663	1588	1588	1588	1588	0
619	20250326	103200	14090663	1588	1588	1588	1588	0
620	20250326	103100	14090663	1588	1588	1588	1588	0
621	20250326	103000	14090663	1588	1588	1588	1588	0
622	20250326	102900	14090663	1588	1588	1588	1588	0
623	20250326	102800	14090663	1588	1588	1588	1588	0
624	20250326	102700	14090663	1588	1588	1588	1588	0
625	20250326	102600	14090663	1588	1588	1588	1588	0
626	20250326	102500	14090663	1588	1588	1588	1588	0
627	20250326	102400	14090663	1588	1588	1588	1588	0
628	20250326	102300	14090663	1588	1588	1588	1588	0
629	20250326	102200	14090663	1588	1588	1588	1588	0
630	20250326	102100	14090663	1588	1588	1588	1588	0
631	20250326	102000	14090663	1588	1588	1588	1588	0
632	20250326	101900	14090663	1588	1588	1588	1588	0
633	20250326	101800	14090663	1588	1588	1588	1588	0
634	20250326	101700	14090663	1588	1588	1588	1588	0
635	20250326	101600	14090663	1588	1588	1588	1588	0
636	20250326	101500	14090663	1588	1587	1588	1587	1000
637	20250326	101400	12502940	1586	1586	1586	1586	0
638	20250326	101300	12502940	1586	1586	1586	1586	0
639	20250326	101200	12502940	1586	1585	1586	1585	150
640	20250326	101100	12265150	1586	1586	1586	1586	0
641	20250326	101000	12265150	1586	1586	1586	1586	0
642	20250326	100900	12265150	1586	1568	1586	1568	7
643	20250326	100800	12254111	1554	1554	1554	1554	0
644	20250326	100700	12254111	1554	1554	1554	1554	0
645	20250326	100600	12254111	1554	1564	1564	1554	974
646	20250326	100500	10734511	1566	1575	1575	1566	537
647	20250326	100400	9893032	1592	1591	1592	1591	100
648	20250326	100300	9733917	1592	1592	1592	1592	0
649	20250326	100200	9733917	1592	1592	1592	1592	0
650	20250326	100100	9733917	1592	1592	1592	1592	0
651	20250326	100000	9733917	1592	1582	1592	1582	500
652	20250326	095900	8938565	1568	1568	1568	1568	0
653	20250326	095800	8938565	1568	1568	1568	1568	0
654	20250326	095700	8938565	1568	1568	1568	1568	0
655	20250326	095600	8938565	1568	1568	1568	1568	8
656	20250326	095500	8926021	1568	1568	1568	1568	0
657	20250326	095400	8926021	1568	1568	1568	1568	0
658	20250326	095300	8926021	1568	1568	1568	1568	0
659	20250326	095200	8926021	1568	1568	1568	1568	0
660	20250326	095100	8926021	1568	1575	1575	1568	27
661	20250326	095000	8883663	1578	1581	1581	1578	2
662	20250326	094900	8880504	1595	1595	1595	1595	0
663	20250326	094800	8880504	1595	1595	1595	1595	0
664	20250326	094700	8880504	1595	1595	1595	1595	6
665	20250326	094600	8870934	1596	1579	1596	1579	866
666	20250326	094500	7496471	1581	1582	1582	1581	30
667	20250326	094400	7449029	1583	1568	1583	1568	101
668	20250326	094300	7290631	1568	1570	1570	1568	1000
669	20250326	094200	5721866	1570	1570	1570	1570	0
670	20250326	094100	5721866	1570	1571	1571	1570	151
671	20250326	094000	5484781	1571	1571	1571	1571	0
672	20250326	093900	5484781	1571	1571	1571	1571	0
673	20250326	093800	5484781	1571	1571	1571	1571	177
674	20250326	093700	5206714	1570	1570	1570	1570	0
675	20250326	093600	5206714	1570	1570	1570	1570	0
676	20250326	093500	5206714	1570	1570	1570	1570	0
677	20250326	093400	5206714	1570	1570	1570	1570	0
678	20250326	093300	5206714	1570	1570	1570	1570	0
679	20250326	093200	5206714	1570	1570	1570	1570	0
680	20250326	093100	5206714	1570	1570	1570	1570	0
681	20250326	093000	5206714	1570	1584	1584	1570	88
682	20250326	092900	5068463	1599	1599	1599	1599	0
683	20250326	092800	5068463	1599	1599	1599	1599	0
684	20250326	092700	5068463	1599	1599	1599	1599	0
685	20250326	092600	5068463	1599	1599	1599	1599	0
686	20250326	092500	5068463	1599	1599	1599	1599	0
687	20250326	092400	5068463	1599	1599	1599	1599	1
688	20250326	092300	5066864	1599	1599	1599	1599	13
689	20250326	092200	5046077	1599	1599	1599	1599	100
690	20250326	092100	4886177	1599	1599	1599	1599	100
691	20250326	092000	4726277	1600	1596	1600	1596	59
692	20250326	091900	4631990	1596	1595	1596	1595	172
693	20250326	091800	4357578	1595	1595	1595	1595	20
694	20250326	091700	4325678	1595	1586	1595	1586	150
695	20250326	091600	4086449	1582	1583	1584	1582	70
696	20250326	091500	3975599	1582	1582	1582	1582	0
697	20250326	091400	3975599	1582	1582	1582	1582	0
698	20250326	091300	3975599	1582	1582	1582	1582	12
699	20250326	091200	3956615	1583	1583	1583	1583	1
700	20250326	091100	3955032	1583	1583	1583	1583	605
701	20250326	091000	2997317	1582	1578	1582	1578	200
702	20250326	090900	2680958	1580	1580	1580	1580	0
703	20250326	090800	2680958	1580	1580	1580	1580	7
704	20250326	090700	2669898	1581	1581	1581	1581	0
705	20250326	090600	2669898	1581	1581	1581	1581	0
706	20250326	090500	2669898	1581	1580	1581	1580	2
707	20250326	090400	2666737	1566	1566	1566	1566	13
708	20250326	090300	2646379	1566	1566	1566	1566	0
709	20250326	090200	2646379	1566	1566	1566	1566	0
710	20250326	090100	2646379	1566	1566	1566	1566	0
711	20250326	090000	2646379	1566	1584	1584	1550	1697