KissMeData/236030/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205000	2000	1000	1000	1000	1000	2
3	20250326	204900	2000	1000	1000	1000	1000	0
4	20250326	204800	2000	1000	1000	1000	1000	0
5	20250326	204700	2000	1000	1000	1000	1000	0
6	20250326	204600	2000	1000	1000	1000	1000	0
7	20250326	204500	2000	1000	1000	1000	1000	0
8	20250326	204400	2000	1000	1000	1000	1000	0
9	20250326	204300	2000	1000	1000	1000	1000	0
10	20250326	204200	2000	1000	1000	1000	1000	0
11	20250326	204100	2000	1000	1000	1000	1000	0
12	20250326	204000	2000	1000	1000	1000	1000	0
13	20250326	203900	2000	1000	1000	1000	1000	0
14	20250326	203800	2000	1000	1000	1000	1000	0
15	20250326	203700	2000	1000	1000	1000	1000	0
16	20250326	203600	2000	1000	1000	1000	1000	0
17	20250326	203500	2000	1000	1000	1000	1000	0
18	20250326	203400	2000	1000	1000	1000	1000	0
19	20250326	203300	2000	1000	1000	1000	1000	0
20	20250326	203200	2000	1000	1000	1000	1000	0
21	20250326	203100	2000	1000	1000	1000	1000	0
22	20250326	203000	2000	1000	1000	1000	1000	0
23	20250326	202900	2000	1000	1000	1000	1000	0
24	20250326	202800	2000	1000	1000	1000	1000	0
25	20250326	202700	2000	1000	1000	1000	1000	0
26	20250326	202600	2000	1000	1000	1000	1000	0
27	20250326	202500	2000	1000	1000	1000	1000	0
28	20250326	202400	2000	1000	1000	1000	1000	0
29	20250326	202300	2000	1000	1000	1000	1000	0
30	20250326	202200	2000	1000	1000	1000	1000	0
31	20250326	202100	2000	1000	1000	1000	1000	0
32	20250326	202000	2000	1000	1000	1000	1000	2
33	20250326	201900	2000	1000	1000	1000	1000	0
34	20250326	201800	2000	1000	1000	1000	1000	0
35	20250326	201700	2000	1000	1000	1000	1000	0
36	20250326	201600	2000	1000	1000	1000	1000	0
37	20250326	201500	2000	1000	1000	1000	1000	0
38	20250326	201400	2000	1000	1000	1000	1000	0
39	20250326	201300	2000	1000	1000	1000	1000	0
40	20250326	201200	2000	1000	1000	1000	1000	0
41	20250326	201100	2000	1000	1000	1000	1000	0
42	20250326	201000	2000	1000	1000	1000	1000	0
43	20250326	200900	2000	1000	1000	1000	1000	0
44	20250326	200800	2000	1000	1000	1000	1000	0
45	20250326	200700	2000	1000	1000	1000	1000	0
46	20250326	200600	2000	1000	1000	1000	1000	0
47	20250326	200500	2000	1000	1000	1000	1000	0
48	20250326	200400	2000	1000	1000	1000	1000	0
49	20250326	200300	2000	1000	1000	1000	1000	0
50	20250326	200200	2000	1000	1000	1000	1000	0
51	20250326	200100	2000	1000	1000	1000	1000	0
52	20250326	200000	2000	1000	1000	1000	1000	0
53	20250326	195900	2000	1000	1000	1000	1000	0
54	20250326	195800	2000	1000	1000	1000	1000	0
55	20250326	195700	2000	1000	1000	1000	1000	0
56	20250326	195600	2000	1000	1000	1000	1000	0
57	20250326	195500	2000	1000	1000	1000	1000	0
58	20250326	195400	2000	1000	1000	1000	1000	0
59	20250326	195300	2000	1000	1000	1000	1000	0
60	20250326	195200	2000	1000	1000	1000	1000	0
61	20250326	195100	2000	1000	1000	1000	1000	0
62	20250326	195000	2000	1000	1000	1000	1000	2
63	20250326	194900	2000	1000	1000	1000	1000	0
64	20250326	194800	2000	1000	1000	1000	1000	0
65	20250326	194700	2000	1000	1000	1000	1000	0
66	20250326	194600	2000	1000	1000	1000	1000	0
67	20250326	194500	2000	1000	1000	1000	1000	0
68	20250326	194400	2000	1000	1000	1000	1000	0
69	20250326	194300	2000	1000	1000	1000	1000	0
70	20250326	194200	2000	1000	1000	1000	1000	0
71	20250326	194100	2000	1000	1000	1000	1000	0
72	20250326	194000	2000	1000	1000	1000	1000	0
73	20250326	193900	2000	1000	1000	1000	1000	0
74	20250326	193800	2000	1000	1000	1000	1000	0
75	20250326	193700	2000	1000	1000	1000	1000	0
76	20250326	193600	2000	1000	1000	1000	1000	0
77	20250326	193500	2000	1000	1000	1000	1000	0
78	20250326	193400	2000	1000	1000	1000	1000	0
79	20250326	193300	2000	1000	1000	1000	1000	0
80	20250326	193200	2000	1000	1000	1000	1000	0
81	20250326	193100	2000	1000	1000	1000	1000	0
82	20250326	193000	2000	1000	1000	1000	1000	0
83	20250326	192900	2000	1000	1000	1000	1000	0
84	20250326	192800	2000	1000	1000	1000	1000	0
85	20250326	192700	2000	1000	1000	1000	1000	0
86	20250326	192600	2000	1000	1000	1000	1000	0
87	20250326	192500	2000	1000	1000	1000	1000	0
88	20250326	192400	2000	1000	1000	1000	1000	0
89	20250326	192300	2000	1000	1000	1000	1000	0
90	20250326	192200	2000	1000	1000	1000	1000	0
91	20250326	192100	2000	1000	1000	1000	1000	0
92	20250326	192000	2000	1000	1000	1000	1000	2
93	20250326	191900	2000	1000	1000	1000	1000	0
94	20250326	191800	2000	1000	1000	1000	1000	0
95	20250326	191700	2000	1000	1000	1000	1000	0
96	20250326	191600	2000	1000	1000	1000	1000	0
97	20250326	191500	2000	1000	1000	1000	1000	0
98	20250326	191400	2000	1000	1000	1000	1000	0
99	20250326	191300	2000	1000	1000	1000	1000	0
100	20250326	191200	2000	1000	1000	1000	1000	0
101	20250326	191100	2000	1000	1000	1000	1000	0
102	20250326	191000	2000	1000	1000	1000	1000	0
103	20250326	190900	2000	1000	1000	1000	1000	0
104	20250326	190800	2000	1000	1000	1000	1000	0
105	20250326	190700	2000	1000	1000	1000	1000	0
106	20250326	190600	2000	1000	1000	1000	1000	0
107	20250326	190500	2000	1000	1000	1000	1000	0
108	20250326	190400	2000	1000	1000	1000	1000	0
109	20250326	190300	2000	1000	1000	1000	1000	0
110	20250326	190200	2000	1000	1000	1000	1000	0
111	20250326	190100	2000	1000	1000	1000	1000	0
112	20250326	190000	2000	1000	1000	1000	1000	0
113	20250326	185900	2000	1000	1000	1000	1000	0
114	20250326	185800	2000	1000	1000	1000	1000	0
115	20250326	185700	2000	1000	1000	1000	1000	0
116	20250326	185600	2000	1000	1000	1000	1000	0
117	20250326	185500	2000	1000	1000	1000	1000	0
118	20250326	185400	2000	1000	1000	1000	1000	0
119	20250326	185300	2000	1000	1000	1000	1000	0
120	20250326	185200	2000	1000	1000	1000	1000	0
121	20250326	185100	2000	1000	1000	1000	1000	0
122	20250326	185000	2000	1000	1000	1000	1000	2
123	20250326	184900	2000	1000	1000	1000	1000	0
124	20250326	184800	2000	1000	1000	1000	1000	0
125	20250326	184700	2000	1000	1000	1000	1000	0
126	20250326	184600	2000	1000	1000	1000	1000	0
127	20250326	184500	2000	1000	1000	1000	1000	0
128	20250326	184400	2000	1000	1000	1000	1000	0
129	20250326	184300	2000	1000	1000	1000	1000	0
130	20250326	184200	2000	1000	1000	1000	1000	0
131	20250326	184100	2000	1000	1000	1000	1000	0
132	20250326	184000	2000	1000	1000	1000	1000	0
133	20250326	183900	2000	1000	1000	1000	1000	0
134	20250326	183800	2000	1000	1000	1000	1000	0
135	20250326	183700	2000	1000	1000	1000	1000	0
136	20250326	183600	2000	1000	1000	1000	1000	0
137	20250326	183500	2000	1000	1000	1000	1000	0
138	20250326	183400	2000	1000	1000	1000	1000	0
139	20250326	183300	2000	1000	1000	1000	1000	0
140	20250326	183200	2000	1000	1000	1000	1000	0
141	20250326	183100	2000	1000	1000	1000	1000	0
142	20250326	183000	2000	1000	1000	1000	1000	0
143	20250326	182900	2000	1000	1000	1000	1000	0
144	20250326	182800	2000	1000	1000	1000	1000	0
145	20250326	182700	2000	1000	1000	1000	1000	0
146	20250326	182600	2000	1000	1000	1000	1000	0
147	20250326	182500	2000	1000	1000	1000	1000	0
148	20250326	182400	2000	1000	1000	1000	1000	0
149	20250326	182300	2000	1000	1000	1000	1000	0
150	20250326	182200	2000	1000	1000	1000	1000	0
151	20250326	182100	2000	1000	1000	1000	1000	0
152	20250326	182000	2000	1000	1000	1000	1000	2
153	20250326	181900	2000	1000	1000	1000	1000	0
154	20250326	181800	2000	1000	1000	1000	1000	0
155	20250326	181700	2000	1000	1000	1000	1000	0
156	20250326	181600	2000	1000	1000	1000	1000	0
157	20250326	181500	2000	1000	1000	1000	1000	0
158	20250326	181400	2000	1000	1000	1000	1000	0
159	20250326	181300	2000	1000	1000	1000	1000	0
160	20250326	181200	2000	1000	1000	1000	1000	0
161	20250326	181100	2000	1000	1000	1000	1000	0
162	20250326	181000	2000	1000	1000	1000	1000	0
163	20250326	180900	2000	1000	1000	1000	1000	0
164	20250326	180800	2000	1000	1000	1000	1000	0
165	20250326	180700	2000	1000	1000	1000	1000	0
166	20250326	180600	2000	1000	1000	1000	1000	0
167	20250326	180500	2000	1000	1000	1000	1000	0
168	20250326	180400	2000	1000	1000	1000	1000	0
169	20250326	180300	2000	1000	1000	1000	1000	0
170	20250326	180200	2000	1000	1000	1000	1000	0
171	20250326	180100	2000	1000	1000	1000	1000	0
172	20250326	180000	2000	1000	1000	1000	1000	0
173	20250326	175900	2000	1000	1000	1000	1000	0
174	20250326	175800	2000	1000	1000	1000	1000	0
175	20250326	175700	2000	1000	1000	1000	1000	0
176	20250326	175600	2000	1000	1000	1000	1000	0
177	20250326	175500	2000	1000	1000	1000	1000	0
178	20250326	175400	2000	1000	1000	1000	1000	0
179	20250326	175300	2000	1000	1000	1000	1000	0
180	20250326	175200	2000	1000	1000	1000	1000	0
181	20250326	175100	2000	1000	1000	1000	1000	0
182	20250326	175000	2000	1000	1000	1000	1000	2
183	20250326	174900	2000	1000	1000	1000	1000	0
184	20250326	174800	2000	1000	1000	1000	1000	0
185	20250326	174700	2000	1000	1000	1000	1000	0
186	20250326	174600	2000	1000	1000	1000	1000	0
187	20250326	174500	2000	1000	1000	1000	1000	0
188	20250326	174400	2000	1000	1000	1000	1000	0
189	20250326	174300	2000	1000	1000	1000	1000	0
190	20250326	174200	2000	1000	1000	1000	1000	0
191	20250326	174100	2000	1000	1000	1000	1000	0
192	20250326	174000	2000	1000	1000	1000	1000	0
193	20250326	173900	2000	1000	1000	1000	1000	0
194	20250326	173800	2000	1000	1000	1000	1000	0
195	20250326	173700	2000	1000	1000	1000	1000	0
196	20250326	173600	2000	1000	1000	1000	1000	0
197	20250326	173500	2000	1000	1000	1000	1000	0
198	20250326	173400	2000	1000	1000	1000	1000	0
199	20250326	173300	2000	1000	1000	1000	1000	0
200	20250326	173200	2000	1000	1000	1000	1000	0
201	20250326	173100	2000	1000	1000	1000	1000	0
202	20250326	173000	2000	1000	1000	1000	1000	0
203	20250326	172900	2000	1000	1000	1000	1000	0
204	20250326	172800	2000	1000	1000	1000	1000	0
205	20250326	172700	2000	1000	1000	1000	1000	0
206	20250326	172600	2000	1000	1000	1000	1000	0
207	20250326	172500	2000	1000	1000	1000	1000	0
208	20250326	172400	2000	1000	1000	1000	1000	0
209	20250326	172300	2000	1000	1000	1000	1000	0
210	20250326	172200	2000	1000	1000	1000	1000	0
211	20250326	172100	2000	1000	1000	1000	1000	0
212	20250326	172000	2000	1000	1000	1000	1000	2
213	20250326	171900	2000	1000	1000	1000	1000	0
214	20250326	171800	2000	1000	1000	1000	1000	0
215	20250326	171700	2000	1000	1000	1000	1000	0
216	20250326	171600	2000	1000	1000	1000	1000	0
217	20250326	171500	2000	1000	1000	1000	1000	0
218	20250326	171400	2000	1000	1000	1000	1000	0
219	20250326	171300	2000	1000	1000	1000	1000	0
220	20250326	171200	2000	1000	1000	1000	1000	0
221	20250326	171100	2000	1000	1000	1000	1000	0
222	20250326	171000	2000	1000	1000	1000	1000	0
223	20250326	170900	2000	1000	1000	1000	1000	0
224	20250326	170800	2000	1000	1000	1000	1000	0
225	20250326	170700	2000	1000	1000	1000	1000	0
226	20250326	170600	2000	1000	1000	1000	1000	0
227	20250326	170500	2000	1000	1000	1000	1000	0
228	20250326	170400	2000	1000	1000	1000	1000	0
229	20250326	170300	2000	1000	1000	1000	1000	0
230	20250326	170200	2000	1000	1000	1000	1000	0
231	20250326	170100	2000	1000	1000	1000	1000	0
232	20250326	170000	2000	1000	1000	1000	1000	0
233	20250326	165900	2000	1000	1000	1000	1000	0
234	20250326	165800	2000	1000	1000	1000	1000	0
235	20250326	165700	2000	1000	1000	1000	1000	0
236	20250326	165600	2000	1000	1000	1000	1000	0
237	20250326	165500	2000	1000	1000	1000	1000	0
238	20250326	165400	2000	1000	1000	1000	1000	0
239	20250326	165300	2000	1000	1000	1000	1000	0
240	20250326	165200	2000	1000	1000	1000	1000	0
241	20250326	165100	2000	1000	1000	1000	1000	0
242	20250326	165000	2000	1000	1000	1000	1000	2
243	20250326	164900	2000	1000	1000	1000	1000	0
244	20250326	164800	2000	1000	1000	1000	1000	0
245	20250326	164700	2000	1000	1000	1000	1000	0
246	20250326	164600	2000	1000	1000	1000	1000	0
247	20250326	164500	2000	1000	1000	1000	1000	0
248	20250326	164400	2000	1000	1000	1000	1000	0
249	20250326	164300	2000	1000	1000	1000	1000	0
250	20250326	164200	2000	1000	1000	1000	1000	0
251	20250326	164100	2000	1000	1000	1000	1000	0
252	20250326	164000	2000	1000	1000	1000	1000	0
253	20250326	163900	2000	1000	1000	1000	1000	0
254	20250326	163800	2000	1000	1000	1000	1000	0
255	20250326	163700	2000	1000	1000	1000	1000	0
256	20250326	163600	2000	1000	1000	1000	1000	0
257	20250326	163500	2000	1000	1000	1000	1000	0
258	20250326	163400	2000	1000	1000	1000	1000	0
259	20250326	163300	2000	1000	1000	1000	1000	0
260	20250326	163200	2000	1000	1000	1000	1000	0
261	20250326	163100	2000	1000	1000	1000	1000	0
262	20250326	163000	2000	1000	1000	1000	1000	0
263	20250326	162900	2000	1000	1000	1000	1000	0
264	20250326	162800	2000	1000	1000	1000	1000	0
265	20250326	162700	2000	1000	1000	1000	1000	0
266	20250326	162600	2000	1000	1000	1000	1000	0
267	20250326	162500	2000	1000	1000	1000	1000	0
268	20250326	162400	2000	1000	1000	1000	1000	0
269	20250326	162300	2000	1000	1000	1000	1000	0
270	20250326	162200	2000	1000	1000	1000	1000	0
271	20250326	162100	2000	1000	1000	1000	1000	0
272	20250326	162000	2000	1000	1000	1000	1000	2
273	20250326	161900	2000	1000	1000	1000	1000	0
274	20250326	161800	2000	1000	1000	1000	1000	0
275	20250326	161700	2000	1000	1000	1000	1000	0
276	20250326	161600	2000	1000	1000	1000	1000	0
277	20250326	161500	2000	1000	1000	1000	1000	0
278	20250326	161400	2000	1000	1000	1000	1000	0
279	20250326	161300	2000	1000	1000	1000	1000	0
280	20250326	161200	2000	1000	1000	1000	1000	0
281	20250326	161100	2000	1000	1000	1000	1000	0
282	20250326	161000	2000	1000	1000	1000	1000	0
283	20250326	160900	2000	1000	1000	1000	1000	0
284	20250326	160800	2000	1000	1000	1000	1000	0
285	20250326	160700	2000	1000	1000	1000	1000	0
286	20250326	160600	2000	1000	1000	1000	1000	0
287	20250326	160500	2000	1000	1000	1000	1000	0
288	20250326	160400	2000	1000	1000	1000	1000	0
289	20250326	160300	2000	1000	1000	1000	1000	0
290	20250326	160200	2000	1000	1000	1000	1000	0
291	20250326	160100	2000	1000	1000	1000	1000	0
292	20250326	160000	2000	1000	1000	1000	1000	0
293	20250326	155900	2000	1000	1000	1000	1000	0
294	20250326	155800	2000	1000	1000	1000	1000	0
295	20250326	155700	2000	1000	1000	1000	1000	0
296	20250326	155600	2000	1000	1000	1000	1000	0
297	20250326	155500	2000	1000	1000	1000	1000	0
298	20250326	155400	2000	1000	1000	1000	1000	0
299	20250326	155300	2000	1000	1000	1000	1000	0
300	20250326	155200	2000	1000	1000	1000	1000	0
301	20250326	155100	2000	1000	1000	1000	1000	0
302	20250326	155000	2000	1000	1000	1000	1000	2
303	20250326	154900	2000	1000	1000	1000	1000	0
304	20250326	154800	2000	1000	1000	1000	1000	0
305	20250326	154700	2000	1000	1000	1000	1000	0
306	20250326	154600	2000	1000	1000	1000	1000	0
307	20250326	154500	2000	1000	1000	1000	1000	0
308	20250326	154400	2000	1000	1000	1000	1000	0
309	20250326	154300	2000	1000	1000	1000	1000	0
310	20250326	154200	2000	1000	1000	1000	1000	0
311	20250326	154100	2000	1000	1000	1000	1000	0
312	20250326	154000	2000	1000	1000	1000	1000	0
313	20250326	153900	2000	1000	1000	1000	1000	0
314	20250326	153800	2000	1000	1000	1000	1000	0
315	20250326	153700	2000	1000	1000	1000	1000	0
316	20250326	153600	2000	1000	1000	1000	1000	0
317	20250326	153500	2000	1000	1000	1000	1000	0
318	20250326	153400	2000	1000	1000	1000	1000	0
319	20250326	153300	2000	1000	1000	1000	1000	0
320	20250326	153200	2000	1000	1000	1000	1000	0
321	20250326	153100	2000	1000	1000	1000	1000	0
322	20250326	153000	2000	1000	1000	1000	1000	0
323	20250326	152900	2000	1000	1000	1000	1000	0
324	20250326	152800	2000	1000	1000	1000	1000	0
325	20250326	152700	2000	1000	1000	1000	1000	0
326	20250326	152600	2000	1000	1000	1000	1000	0
327	20250326	152500	2000	1000	1000	1000	1000	0
328	20250326	152400	2000	1000	1000	1000	1000	0
329	20250326	152300	2000	1000	1000	1000	1000	0
330	20250326	152200	2000	1000	1000	1000	1000	0
331	20250326	152100	2000	1000	1000	1000	1000	0
332	20250326	152000	2000	1000	1000	1000	1000	0
333	20250326	151900	2000	1000	1000	1000	1000	0
334	20250326	151800	2000	1000	1000	1000	1000	0
335	20250326	151700	2000	1000	1000	1000	1000	0
336	20250326	151600	2000	1000	1000	1000	1000	0
337	20250326	151500	2000	1000	1000	1000	1000	0
338	20250326	151400	2000	1000	1000	1000	1000	0
339	20250326	151300	2000	1000	1000	1000	1000	0
340	20250326	151200	2000	1000	1000	1000	1000	0
341	20250326	151100	2000	1000	1000	1000	1000	0
342	20250326	151000	2000	1000	1000	1000	1000	0
343	20250326	150900	2000	1000	1000	1000	1000	0
344	20250326	150800	2000	1000	1000	1000	1000	0
345	20250326	150700	2000	1000	1000	1000	1000	0
346	20250326	150600	2000	1000	1000	1000	1000	0
347	20250326	150500	2000	1000	1000	1000	1000	0
348	20250326	150400	2000	1000	1000	1000	1000	0
349	20250326	150300	2000	1000	1000	1000	1000	0
350	20250326	150200	2000	1000	1000	1000	1000	0
351	20250326	150100	2000	1000	1000	1000	1000	0
352	20250326	150000	2000	1000	1000	1000	1000	0
353	20250326	145900	2000	1000	1000	1000	1000	0
354	20250326	145800	2000	1000	1000	1000	1000	0
355	20250326	145700	2000	1000	1000	1000	1000	0
356	20250326	145600	2000	1000	1000	1000	1000	0
357	20250326	145500	2000	1000	1000	1000	1000	0
358	20250326	145400	2000	1000	1000	1000	1000	0
359	20250326	145300	2000	1000	1000	1000	1000	0
360	20250326	145200	2000	1000	1000	1000	1000	0
361	20250326	145100	2000	1000	1000	1000	1000	0
362	20250326	145000	2000	1000	1000	1000	1000	0
363	20250326	144900	2000	1000	1000	1000	1000	0
364	20250326	144800	2000	1000	1000	1000	1000	0
365	20250326	144700	2000	1000	1000	1000	1000	0
366	20250326	144600	2000	1000	1000	1000	1000	0
367	20250326	144500	2000	1000	1000	1000	1000	0
368	20250326	144400	2000	1000	1000	1000	1000	0
369	20250326	144300	2000	1000	1000	1000	1000	0
370	20250326	144200	2000	1000	1000	1000	1000	0
371	20250326	144100	2000	1000	1000	1000	1000	0
372	20250326	144000	2000	1000	1000	1000	1000	0
373	20250326	143900	2000	1000	1000	1000	1000	0
374	20250326	143800	2000	1000	1000	1000	1000	0
375	20250326	143700	2000	1000	1000	1000	1000	0
376	20250326	143600	2000	1000	1000	1000	1000	0
377	20250326	143500	2000	1000	1000	1000	1000	0
378	20250326	143400	2000	1000	1000	1000	1000	0
379	20250326	143300	2000	1000	1000	1000	1000	0
380	20250326	143200	2000	1000	1000	1000	1000	0
381	20250326	143100	2000	1000	1000	1000	1000	0
382	20250326	143000	2000	1000	1000	1000	1000	0
383	20250326	142900	2000	1000	1000	1000	1000	0
384	20250326	142800	2000	1000	1000	1000	1000	0
385	20250326	142700	2000	1000	1000	1000	1000	0
386	20250326	142600	2000	1000	1000	1000	1000	0
387	20250326	142500	2000	1000	1000	1000	1000	0
388	20250326	142400	2000	1000	1000	1000	1000	0
389	20250326	142300	2000	1000	1000	1000	1000	0
390	20250326	142200	2000	1000	1000	1000	1000	0
391	20250326	142100	2000	1000	1000	1000	1000	0
392	20250326	142000	2000	1000	1000	1000	1000	0
393	20250326	141900	2000	1000	1000	1000	1000	0
394	20250326	141800	2000	1000	1000	1000	1000	0
395	20250326	141700	2000	1000	1000	1000	1000	0
396	20250326	141600	2000	1000	1000	1000	1000	0
397	20250326	141500	2000	1000	1000	1000	1000	0
398	20250326	141400	2000	1000	1000	1000	1000	0
399	20250326	141300	2000	1000	1000	1000	1000	0
400	20250326	141200	2000	1000	1000	1000	1000	0
401	20250326	141100	2000	1000	1000	1000	1000	0
402	20250326	141000	2000	1000	1000	1000	1000	0
403	20250326	140900	2000	1000	1000	1000	1000	0
404	20250326	140800	2000	1000	1000	1000	1000	0
405	20250326	140700	2000	1000	1000	1000	1000	0
406	20250326	140600	2000	1000	1000	1000	1000	0
407	20250326	140500	2000	1000	1000	1000	1000	0
408	20250326	140400	2000	1000	1000	1000	1000	0
409	20250326	140300	2000	1000	1000	1000	1000	0
410	20250326	140200	2000	1000	1000	1000	1000	0
411	20250326	140100	2000	1000	1000	1000	1000	0
412	20250326	140000	2000	1000	1000	1000	1000	0
413	20250326	135900	2000	1000	1000	1000	1000	0
414	20250326	135800	2000	1000	1000	1000	1000	0
415	20250326	135700	2000	1000	1000	1000	1000	0
416	20250326	135600	2000	1000	1000	1000	1000	0
417	20250326	135500	2000	1000	1000	1000	1000	0
418	20250326	135400	2000	1000	1000	1000	1000	0
419	20250326	135300	2000	1000	1000	1000	1000	0
420	20250326	135200	2000	1000	1000	1000	1000	0
421	20250326	135100	2000	1000	1000	1000	1000	0
422	20250326	135000	2000	1000	1000	1000	1000	0
423	20250326	134900	2000	1000	1000	1000	1000	0
424	20250326	134800	2000	1000	1000	1000	1000	0
425	20250326	134700	2000	1000	1000	1000	1000	0
426	20250326	134600	2000	1000	1000	1000	1000	0
427	20250326	134500	2000	1000	1000	1000	1000	0
428	20250326	134400	2000	1000	1000	1000	1000	0
429	20250326	134300	2000	1000	1000	1000	1000	0
430	20250326	134200	2000	1000	1000	1000	1000	0
431	20250326	134100	2000	1000	1000	1000	1000	0
432	20250326	134000	2000	1000	1000	1000	1000	0
433	20250326	133900	2000	1000	1000	1000	1000	0
434	20250326	133800	2000	1000	1000	1000	1000	0
435	20250326	133700	2000	1000	1000	1000	1000	0
436	20250326	133600	2000	1000	1000	1000	1000	0
437	20250326	133500	2000	1000	1000	1000	1000	0
438	20250326	133400	2000	1000	1000	1000	1000	0
439	20250326	133300	2000	1000	1000	1000	1000	0
440	20250326	133200	2000	1000	1000	1000	1000	0
441	20250326	133100	2000	1000	1000	1000	1000	0
442	20250326	133000	2000	1000	1000	1000	1000	0
443	20250326	132900	2000	1000	1000	1000	1000	0
444	20250326	132800	2000	1000	1000	1000	1000	0
445	20250326	132700	2000	1000	1000	1000	1000	0
446	20250326	132600	2000	1000	1000	1000	1000	0
447	20250326	132500	2000	1000	1000	1000	1000	0
448	20250326	132400	2000	1000	1000	1000	1000	0
449	20250326	132300	2000	1000	1000	1000	1000	0
450	20250326	132200	2000	1000	1000	1000	1000	0
451	20250326	132100	2000	1000	1000	1000	1000	0
452	20250326	132000	2000	1000	1000	1000	1000	0
453	20250326	131900	2000	1000	1000	1000	1000	0
454	20250326	131800	2000	1000	1000	1000	1000	0
455	20250326	131700	2000	1000	1000	1000	1000	0
456	20250326	131600	2000	1000	1000	1000	1000	0
457	20250326	131500	2000	1000	1000	1000	1000	0
458	20250326	131400	2000	1000	1000	1000	1000	0
459	20250326	131300	2000	1000	1000	1000	1000	0
460	20250326	131200	2000	1000	1000	1000	1000	0
461	20250326	131100	2000	1000	1000	1000	1000	0
462	20250326	131000	2000	1000	1000	1000	1000	0
463	20250326	130900	2000	1000	1000	1000	1000	0
464	20250326	130800	2000	1000	1000	1000	1000	0
465	20250326	130700	2000	1000	1000	1000	1000	0
466	20250326	130600	2000	1000	1000	1000	1000	0
467	20250326	130500	2000	1000	1000	1000	1000	0
468	20250326	130400	2000	1000	1000	1000	1000	0
469	20250326	130300	2000	1000	1000	1000	1000	0
470	20250326	130200	2000	1000	1000	1000	1000	0
471	20250326	130100	2000	1000	1000	1000	1000	0
472	20250326	130000	2000	1000	1000	1000	1000	0
473	20250326	125900	2000	1000	1000	1000	1000	0
474	20250326	125800	2000	1000	1000	1000	1000	0
475	20250326	125700	2000	1000	1000	1000	1000	0
476	20250326	125600	2000	1000	1000	1000	1000	0
477	20250326	125500	2000	1000	1000	1000	1000	0
478	20250326	125400	2000	1000	1000	1000	1000	0
479	20250326	125300	2000	1000	1000	1000	1000	0
480	20250326	125200	2000	1000	1000	1000	1000	0
481	20250326	125100	2000	1000	1000	1000	1000	0
482	20250326	125000	2000	1000	1000	1000	1000	0
483	20250326	124900	2000	1000	1000	1000	1000	0
484	20250326	124800	2000	1000	1000	1000	1000	0
485	20250326	124700	2000	1000	1000	1000	1000	0
486	20250326	124600	2000	1000	1000	1000	1000	0
487	20250326	124500	2000	1000	1000	1000	1000	0
488	20250326	124400	2000	1000	1000	1000	1000	0
489	20250326	124300	2000	1000	1000	1000	1000	0
490	20250326	124200	2000	1000	1000	1000	1000	0
491	20250326	124100	2000	1000	1000	1000	1000	0
492	20250326	124000	2000	1000	1000	1000	1000	0
493	20250326	123900	2000	1000	1000	1000	1000	0
494	20250326	123800	2000	1000	1000	1000	1000	0
495	20250326	123700	2000	1000	1000	1000	1000	0
496	20250326	123600	2000	1000	1000	1000	1000	0
497	20250326	123500	2000	1000	1000	1000	1000	0
498	20250326	123400	2000	1000	1000	1000	1000	0
499	20250326	123300	2000	1000	1000	1000	1000	0
500	20250326	123200	2000	1000	1000	1000	1000	0
501	20250326	123100	2000	1000	1000	1000	1000	0
502	20250326	123000	2000	1000	1000	1000	1000	0
503	20250326	122900	2000	1000	1000	1000	1000	0
504	20250326	122800	2000	1000	1000	1000	1000	0
505	20250326	122700	2000	1000	1000	1000	1000	0
506	20250326	122600	2000	1000	1000	1000	1000	0
507	20250326	122500	2000	1000	1000	1000	1000	0
508	20250326	122400	2000	1000	1000	1000	1000	0
509	20250326	122300	2000	1000	1000	1000	1000	0
510	20250326	122200	2000	1000	1000	1000	1000	0
511	20250326	122100	2000	1000	1000	1000	1000	0
512	20250326	122000	2000	1000	1000	1000	1000	0
513	20250326	121900	2000	1000	1000	1000	1000	0
514	20250326	121800	2000	1000	1000	1000	1000	0
515	20250326	121700	2000	1000	1000	1000	1000	0
516	20250326	121600	2000	1000	1000	1000	1000	0
517	20250326	121500	2000	1000	1000	1000	1000	0
518	20250326	121400	2000	1000	1000	1000	1000	0
519	20250326	121300	2000	1000	1000	1000	1000	0
520	20250326	121200	2000	1000	1000	1000	1000	0
521	20250326	121100	2000	1000	1000	1000	1000	0
522	20250326	121000	2000	1000	1000	1000	1000	0
523	20250326	120900	2000	1000	1000	1000	1000	0
524	20250326	120800	2000	1000	1000	1000	1000	0
525	20250326	120700	2000	1000	1000	1000	1000	0
526	20250326	120600	2000	1000	1000	1000	1000	0
527	20250326	120500	2000	1000	1000	1000	1000	0
528	20250326	120400	2000	1000	1000	1000	1000	0
529	20250326	120300	2000	1000	1000	1000	1000	0
530	20250326	120200	2000	1000	1000	1000	1000	0
531	20250326	120100	2000	1000	1000	1000	1000	0
532	20250326	120000	2000	1000	1000	1000	1000	0
533	20250326	115900	2000	1000	1000	1000	1000	0
534	20250326	115800	2000	1000	1000	1000	1000	0
535	20250326	115700	2000	1000	1000	1000	1000	0
536	20250326	115600	2000	1000	1000	1000	1000	0
537	20250326	115500	2000	1000	1000	1000	1000	0
538	20250326	115400	2000	1000	1000	1000	1000	0
539	20250326	115300	2000	1000	1000	1000	1000	0
540	20250326	115200	2000	1000	1000	1000	1000	0
541	20250326	115100	2000	1000	1000	1000	1000	0
542	20250326	115000	2000	1000	1000	1000	1000	0
543	20250326	114900	2000	1000	1000	1000	1000	0
544	20250326	114800	2000	1000	1000	1000	1000	0
545	20250326	114700	2000	1000	1000	1000	1000	0
546	20250326	114600	2000	1000	1000	1000	1000	0
547	20250326	114500	2000	1000	1000	1000	1000	0
548	20250326	114400	2000	1000	1000	1000	1000	0
549	20250326	114300	2000	1000	1000	1000	1000	0
550	20250326	114200	2000	1000	1000	1000	1000	0
551	20250326	114100	2000	1000	1000	1000	1000	0
552	20250326	114000	2000	1000	1000	1000	1000	0
553	20250326	113900	2000	1000	1000	1000	1000	0
554	20250326	113800	2000	1000	1000	1000	1000	0
555	20250326	113700	2000	1000	1000	1000	1000	0
556	20250326	113600	2000	1000	1000	1000	1000	0
557	20250326	113500	2000	1000	1000	1000	1000	0
558	20250326	113400	2000	1000	1000	1000	1000	0
559	20250326	113300	2000	1000	1000	1000	1000	0
560	20250326	113200	2000	1000	1000	1000	1000	0
561	20250326	113100	2000	1000	1000	1000	1000	0
562	20250326	113000	2000	1000	1000	1000	1000	0
563	20250326	112900	2000	1000	1000	1000	1000	0
564	20250326	112800	2000	1000	1000	1000	1000	0
565	20250326	112700	2000	1000	1000	1000	1000	0
566	20250326	112600	2000	1000	1000	1000	1000	0
567	20250326	112500	2000	1000	1000	1000	1000	0
568	20250326	112400	2000	1000	1000	1000	1000	0
569	20250326	112300	2000	1000	1000	1000	1000	0
570	20250326	112200	2000	1000	1000	1000	1000	0
571	20250326	112100	2000	1000	1000	1000	1000	0
572	20250326	112000	2000	1000	1000	1000	1000	0
573	20250326	111900	2000	1000	1000	1000	1000	0
574	20250326	111800	2000	1000	1000	1000	1000	0
575	20250326	111700	2000	1000	1000	1000	1000	0
576	20250326	111600	2000	1000	1000	1000	1000	0
577	20250326	111500	2000	1000	1000	1000	1000	0
578	20250326	111400	2000	1000	1000	1000	1000	0
579	20250326	111300	2000	1000	1000	1000	1000	0
580	20250326	111200	2000	1000	1000	1000	1000	0
581	20250326	111100	2000	1000	1000	1000	1000	0
582	20250326	111000	2000	1000	1000	1000	1000	0
583	20250326	110900	2000	1000	1000	1000	1000	0
584	20250326	110800	2000	1000	1000	1000	1000	0
585	20250326	110700	2000	1000	1000	1000	1000	0
586	20250326	110600	2000	1000	1000	1000	1000	0
587	20250326	110500	2000	1000	1000	1000	1000	0
588	20250326	110400	2000	1000	1000	1000	1000	0
589	20250326	110300	2000	1000	1000	1000	1000	0
590	20250326	110200	2000	1000	1000	1000	1000	0
591	20250326	110100	2000	1000	1000	1000	1000	0
592	20250326	110000	2000	1000	1000	1000	1000	0
593	20250326	105900	2000	1000	1000	1000	1000	0
594	20250326	105800	2000	1000	1000	1000	1000	0
595	20250326	105700	2000	1000	1000	1000	1000	0
596	20250326	105600	2000	1000	1000	1000	1000	0
597	20250326	105500	2000	1000	1000	1000	1000	0
598	20250326	105400	2000	1000	1000	1000	1000	0
599	20250326	105300	2000	1000	1000	1000	1000	0
600	20250326	105200	2000	1000	1000	1000	1000	0
601	20250326	105100	2000	1000	1000	1000	1000	0
602	20250326	105000	2000	1000	1000	1000	1000	0
603	20250326	104900	2000	1000	1000	1000	1000	0
604	20250326	104800	2000	1000	1000	1000	1000	0
605	20250326	104700	2000	1000	1000	1000	1000	0
606	20250326	104600	2000	1000	1000	1000	1000	0
607	20250326	104500	2000	1000	1000	1000	1000	0
608	20250326	104400	2000	1000	1000	1000	1000	0
609	20250326	104300	2000	1000	1000	1000	1000	0
610	20250326	104200	2000	1000	1000	1000	1000	0
611	20250326	104100	2000	1000	1000	1000	1000	0
612	20250326	104000	2000	1000	1000	1000	1000	0
613	20250326	103900	2000	1000	1000	1000	1000	0
614	20250326	103800	2000	1000	1000	1000	1000	0
615	20250326	103700	2000	1000	1000	1000	1000	0
616	20250326	103600	2000	1000	1000	1000	1000	0
617	20250326	103500	2000	1000	1000	1000	1000	0
618	20250326	103400	2000	1000	1000	1000	1000	0
619	20250326	103300	2000	1000	1000	1000	1000	0
620	20250326	103200	2000	1000	1000	1000	1000	0
621	20250326	103100	2000	1000	1000	1000	1000	0
622	20250326	103000	2000	1000	1000	1000	1000	0
623	20250326	102900	2000	1000	1000	1000	1000	0
624	20250326	102800	2000	1000	1000	1000	1000	0
625	20250326	102700	2000	1000	1000	1000	1000	0
626	20250326	102600	2000	1000	1000	1000	1000	0
627	20250326	102500	2000	1000	1000	1000	1000	0
628	20250326	102400	2000	1000	1000	1000	1000	0
629	20250326	102300	2000	1000	1000	1000	1000	0
630	20250326	102200	2000	1000	1000	1000	1000	0
631	20250326	102100	2000	1000	1000	1000	1000	0
632	20250326	102000	2000	1000	1000	1000	1000	0
633	20250326	101900	2000	1000	1000	1000	1000	0
634	20250326	101800	2000	1000	1000	1000	1000	0
635	20250326	101700	2000	1000	1000	1000	1000	0
636	20250326	101600	2000	1000	1000	1000	1000	0
637	20250326	101500	2000	1000	1000	1000	1000	0
638	20250326	101400	2000	1000	1000	1000	1000	0
639	20250326	101300	2000	1000	1000	1000	1000	0
640	20250326	101200	2000	1000	1000	1000	1000	0
641	20250326	101100	2000	1000	1000	1000	1000	0
642	20250326	101000	2000	1000	1000	1000	1000	0
643	20250326	100900	2000	1000	1000	1000	1000	0
644	20250326	100800	2000	1000	1000	1000	1000	0
645	20250326	100700	2000	1000	1000	1000	1000	0
646	20250326	100600	2000	1000	1000	1000	1000	0
647	20250326	100500	2000	1000	1000	1000	1000	0
648	20250326	100400	2000	1000	1000	1000	1000	0
649	20250326	100300	2000	1000	1000	1000	1000	0
650	20250326	100200	2000	1000	1000	1000	1000	0
651	20250326	100100	2000	1000	1000	1000	1000	0
652	20250326	100000	2000	1000	1000	1000	1000	0
653	20250326	095900	2000	1000	1000	1000	1000	0
654	20250326	095800	2000	1000	1000	1000	1000	0
655	20250326	095700	2000	1000	1000	1000	1000	0
656	20250326	095600	2000	1000	1000	1000	1000	0
657	20250326	095500	2000	1000	1000	1000	1000	0
658	20250326	095400	2000	1000	1000	1000	1000	0
659	20250326	095300	2000	1000	1000	1000	1000	0
660	20250326	095200	2000	1000	1000	1000	1000	0
661	20250326	095100	2000	1000	1000	1000	1000	0
662	20250326	095000	2000	1000	1000	1000	1000	0
663	20250326	094900	2000	1000	1000	1000	1000	0
664	20250326	094800	2000	1000	1000	1000	1000	0
665	20250326	094700	2000	1000	1000	1000	1000	0
666	20250326	094600	2000	1000	1000	1000	1000	0
667	20250326	094500	2000	1000	1000	1000	1000	0
668	20250326	094400	2000	1000	1000	1000	1000	0
669	20250326	094300	2000	1000	1000	1000	1000	0
670	20250326	094200	2000	1000	1000	1000	1000	0
671	20250326	094100	2000	1000	1000	1000	1000	0
672	20250326	094000	2000	1000	1000	1000	1000	0
673	20250326	093900	2000	1000	1000	1000	1000	0
674	20250326	093800	2000	1000	1000	1000	1000	0
675	20250326	093700	2000	1000	1000	1000	1000	0
676	20250326	093600	2000	1000	1000	1000	1000	0
677	20250326	093500	2000	1000	1000	1000	1000	0
678	20250326	093400	2000	1000	1000	1000	1000	0
679	20250326	093300	2000	1000	1000	1000	1000	0
680	20250326	093200	2000	1000	1000	1000	1000	0
681	20250326	093100	2000	1000	1000	1000	1000	0
682	20250326	093000	2000	1000	1000	1000	1000	0
683	20250326	092900	2000	1000	1000	1000	1000	0
684	20250326	092800	2000	1000	1000	1000	1000	0
685	20250326	092700	2000	1000	1000	1000	1000	0
686	20250326	092600	2000	1000	1000	1000	1000	0
687	20250326	092500	2000	1000	1000	1000	1000	0
688	20250326	092400	2000	1000	1000	1000	1000	0
689	20250326	092300	2000	1000	1000	1000	1000	0
690	20250326	092200	2000	1000	1000	1000	1000	0
691	20250326	092100	2000	1000	1000	1000	1000	0
692	20250326	092000	2000	1000	1000	1000	1000	0
693	20250326	091900	2000	1000	1000	1000	1000	0
694	20250326	091800	2000	1000	1000	1000	1000	0
695	20250326	091700	2000	1000	1000	1000	1000	0
696	20250326	091600	2000	1000	1000	1000	1000	0
697	20250326	091500	2000	1000	1000	1000	1000	0
698	20250326	091400	2000	1000	1000	1000	1000	0
699	20250326	091300	2000	1000	1000	1000	1000	0
700	20250326	091200	2000	1000	1000	1000	1000	0
701	20250326	091100	2000	1000	1000	1000	1000	2
702	20250326	091000	0	979	979	979	979	0
703	20250326	090900	0	979	979	979	979	0
704	20250326	090800	0	979	979	979	979	0
705	20250326	090700	0	979	979	979	979	0
706	20250326	090600	0	979	979	979	979	0
707	20250326	090500	0	979	979	979	979	0
708	20250326	090400	0	979	979	979	979	0
709	20250326	090300	0	979	979	979	979	0
710	20250326	090200	0	979	979	979	979	0
711	20250326	090100	0	979	979	979	979	0
712	20250326	090000	0	979	979	979	979	0