KissMeData/468760/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	214900	689140	2090	2090	2090	2090	12
3	20250326	214800	689140	2090	2090	2090	2090	0
4	20250326	214700	689140	2090	2090	2090	2090	0
5	20250326	214600	689140	2090	2090	2090	2090	0
6	20250326	214500	689140	2090	2090	2090	2090	0
7	20250326	214400	689140	2090	2090	2090	2090	0
8	20250326	214300	689140	2090	2090	2090	2090	0
9	20250326	214200	689140	2090	2090	2090	2090	0
10	20250326	214100	689140	2090	2090	2090	2090	0
11	20250326	214000	689140	2090	2090	2090	2090	0
12	20250326	213900	689140	2090	2090	2090	2090	0
13	20250326	213800	689140	2090	2090	2090	2090	0
14	20250326	213700	689140	2090	2090	2090	2090	0
15	20250326	213600	689140	2090	2090	2090	2090	0
16	20250326	213500	689140	2090	2090	2090	2090	0
17	20250326	213400	689140	2090	2090	2090	2090	0
18	20250326	213300	689140	2090	2090	2090	2090	0
19	20250326	213200	689140	2090	2090	2090	2090	0
20	20250326	213100	689140	2090	2090	2090	2090	0
21	20250326	213000	689140	2090	2090	2090	2090	0
22	20250326	212900	689140	2090	2090	2090	2090	0
23	20250326	212800	689140	2090	2090	2090	2090	0
24	20250326	212700	689140	2090	2090	2090	2090	0
25	20250326	212600	689140	2090	2090	2090	2090	0
26	20250326	212500	689140	2090	2090	2090	2090	0
27	20250326	212400	689140	2090	2090	2090	2090	0
28	20250326	212300	689140	2090	2090	2090	2090	0
29	20250326	212200	689140	2090	2090	2090	2090	0
30	20250326	212100	689140	2090	2090	2090	2090	0
31	20250326	212000	689140	2090	2090	2090	2090	0
32	20250326	211900	689140	2090	2090	2090	2090	12
33	20250326	211800	689140	2090	2090	2090	2090	0
34	20250326	211700	689140	2090	2090	2090	2090	0
35	20250326	211600	689140	2090	2090	2090	2090	0
36	20250326	211500	689140	2090	2090	2090	2090	0
37	20250326	211400	689140	2090	2090	2090	2090	0
38	20250326	211300	689140	2090	2090	2090	2090	0
39	20250326	211200	689140	2090	2090	2090	2090	0
40	20250326	211100	689140	2090	2090	2090	2090	0
41	20250326	211000	689140	2090	2090	2090	2090	0
42	20250326	210900	689140	2090	2090	2090	2090	0
43	20250326	210800	689140	2090	2090	2090	2090	0
44	20250326	210700	689140	2090	2090	2090	2090	0
45	20250326	210600	689140	2090	2090	2090	2090	0
46	20250326	210500	689140	2090	2090	2090	2090	0
47	20250326	210400	689140	2090	2090	2090	2090	0
48	20250326	210300	689140	2090	2090	2090	2090	0
49	20250326	210200	689140	2090	2090	2090	2090	0
50	20250326	210100	689140	2090	2090	2090	2090	0
51	20250326	210000	689140	2090	2090	2090	2090	0
52	20250326	205900	689140	2090	2090	2090	2090	0
53	20250326	205800	689140	2090	2090	2090	2090	0
54	20250326	205700	689140	2090	2090	2090	2090	0
55	20250326	205600	689140	2090	2090	2090	2090	0
56	20250326	205500	689140	2090	2090	2090	2090	0
57	20250326	205400	689140	2090	2090	2090	2090	0
58	20250326	205300	689140	2090	2090	2090	2090	0
59	20250326	205200	689140	2090	2090	2090	2090	0
60	20250326	205100	689140	2090	2090	2090	2090	0
61	20250326	205000	689140	2090	2090	2090	2090	0
62	20250326	204900	689140	2090	2090	2090	2090	12
63	20250326	204800	689140	2090	2090	2090	2090	0
64	20250326	204700	689140	2090	2090	2090	2090	0
65	20250326	204600	689140	2090	2090	2090	2090	0
66	20250326	204500	689140	2090	2090	2090	2090	0
67	20250326	204400	689140	2090	2090	2090	2090	0
68	20250326	204300	689140	2090	2090	2090	2090	0
69	20250326	204200	689140	2090	2090	2090	2090	0
70	20250326	204100	689140	2090	2090	2090	2090	0
71	20250326	204000	689140	2090	2090	2090	2090	0
72	20250326	203900	689140	2090	2090	2090	2090	0
73	20250326	203800	689140	2090	2090	2090	2090	0
74	20250326	203700	689140	2090	2090	2090	2090	0
75	20250326	203600	689140	2090	2090	2090	2090	0
76	20250326	203500	689140	2090	2090	2090	2090	0
77	20250326	203400	689140	2090	2090	2090	2090	0
78	20250326	203300	689140	2090	2090	2090	2090	0
79	20250326	203200	689140	2090	2090	2090	2090	0
80	20250326	203100	689140	2090	2090	2090	2090	0
81	20250326	203000	689140	2090	2090	2090	2090	0
82	20250326	202900	689140	2090	2090	2090	2090	0
83	20250326	202800	689140	2090	2090	2090	2090	0
84	20250326	202700	689140	2090	2090	2090	2090	0
85	20250326	202600	689140	2090	2090	2090	2090	0
86	20250326	202500	689140	2090	2090	2090	2090	0
87	20250326	202400	689140	2090	2090	2090	2090	0
88	20250326	202300	689140	2090	2090	2090	2090	0
89	20250326	202200	689140	2090	2090	2090	2090	0
90	20250326	202100	689140	2090	2090	2090	2090	0
91	20250326	202000	689140	2090	2090	2090	2090	0
92	20250326	201900	689140	2090	2090	2090	2090	12
93	20250326	201800	689140	2090	2090	2090	2090	0
94	20250326	201700	689140	2090	2090	2090	2090	0
95	20250326	201600	689140	2090	2090	2090	2090	0
96	20250326	201500	689140	2090	2090	2090	2090	0
97	20250326	201400	689140	2090	2090	2090	2090	0
98	20250326	201300	689140	2090	2090	2090	2090	0
99	20250326	201200	689140	2090	2090	2090	2090	0
100	20250326	201100	689140	2090	2090	2090	2090	0
101	20250326	201000	689140	2090	2090	2090	2090	0
102	20250326	200900	689140	2090	2090	2090	2090	0
103	20250326	200800	689140	2090	2090	2090	2090	0
104	20250326	200700	689140	2090	2090	2090	2090	0
105	20250326	200600	689140	2090	2090	2090	2090	0
106	20250326	200500	689140	2090	2090	2090	2090	0
107	20250326	200400	689140	2090	2090	2090	2090	0
108	20250326	200300	689140	2090	2090	2090	2090	0
109	20250326	200200	689140	2090	2090	2090	2090	0
110	20250326	200100	689140	2090	2090	2090	2090	0
111	20250326	200000	689140	2090	2090	2090	2090	0
112	20250326	195900	689140	2090	2090	2090	2090	0
113	20250326	195800	689140	2090	2090	2090	2090	0
114	20250326	195700	689140	2090	2090	2090	2090	0
115	20250326	195600	689140	2090	2090	2090	2090	0
116	20250326	195500	689140	2090	2090	2090	2090	0
117	20250326	195400	689140	2090	2090	2090	2090	0
118	20250326	195300	689140	2090	2090	2090	2090	0
119	20250326	195200	689140	2090	2090	2090	2090	0
120	20250326	195100	689140	2090	2090	2090	2090	0
121	20250326	195000	689140	2090	2090	2090	2090	0
122	20250326	194900	689140	2090	2090	2090	2090	12
123	20250326	194800	689140	2090	2090	2090	2090	0
124	20250326	194700	689140	2090	2090	2090	2090	0
125	20250326	194600	689140	2090	2090	2090	2090	0
126	20250326	194500	689140	2090	2090	2090	2090	0
127	20250326	194400	689140	2090	2090	2090	2090	0
128	20250326	194300	689140	2090	2090	2090	2090	0
129	20250326	194200	689140	2090	2090	2090	2090	0
130	20250326	194100	689140	2090	2090	2090	2090	0
131	20250326	194000	689140	2090	2090	2090	2090	0
132	20250326	193900	689140	2090	2090	2090	2090	0
133	20250326	193800	689140	2090	2090	2090	2090	0
134	20250326	193700	689140	2090	2090	2090	2090	0
135	20250326	193600	689140	2090	2090	2090	2090	0
136	20250326	193500	689140	2090	2090	2090	2090	0
137	20250326	193400	689140	2090	2090	2090	2090	0
138	20250326	193300	689140	2090	2090	2090	2090	0
139	20250326	193200	689140	2090	2090	2090	2090	0
140	20250326	193100	689140	2090	2090	2090	2090	0
141	20250326	193000	689140	2090	2090	2090	2090	0
142	20250326	192900	689140	2090	2090	2090	2090	0
143	20250326	192800	689140	2090	2090	2090	2090	0
144	20250326	192700	689140	2090	2090	2090	2090	0
145	20250326	192600	689140	2090	2090	2090	2090	0
146	20250326	192500	689140	2090	2090	2090	2090	0
147	20250326	192400	689140	2090	2090	2090	2090	0
148	20250326	192300	689140	2090	2090	2090	2090	0
149	20250326	192200	689140	2090	2090	2090	2090	0
150	20250326	192100	689140	2090	2090	2090	2090	0
151	20250326	192000	689140	2090	2090	2090	2090	0
152	20250326	191900	689140	2090	2090	2090	2090	12
153	20250326	191800	689140	2090	2090	2090	2090	0
154	20250326	191700	689140	2090	2090	2090	2090	0
155	20250326	191600	689140	2090	2090	2090	2090	0
156	20250326	191500	689140	2090	2090	2090	2090	0
157	20250326	191400	689140	2090	2090	2090	2090	0
158	20250326	191300	689140	2090	2090	2090	2090	0
159	20250326	191200	689140	2090	2090	2090	2090	0
160	20250326	191100	689140	2090	2090	2090	2090	0
161	20250326	191000	689140	2090	2090	2090	2090	0
162	20250326	190900	689140	2090	2090	2090	2090	0
163	20250326	190800	689140	2090	2090	2090	2090	0
164	20250326	190700	689140	2090	2090	2090	2090	0
165	20250326	190600	689140	2090	2090	2090	2090	0
166	20250326	190500	689140	2090	2090	2090	2090	0
167	20250326	190400	689140	2090	2090	2090	2090	0
168	20250326	190300	689140	2090	2090	2090	2090	0
169	20250326	190200	689140	2090	2090	2090	2090	0
170	20250326	190100	689140	2090	2090	2090	2090	0
171	20250326	190000	689140	2090	2090	2090	2090	0
172	20250326	185900	689140	2090	2090	2090	2090	0
173	20250326	185800	689140	2090	2090	2090	2090	0
174	20250326	185700	689140	2090	2090	2090	2090	0
175	20250326	185600	689140	2090	2090	2090	2090	0
176	20250326	185500	689140	2090	2090	2090	2090	0
177	20250326	185400	689140	2090	2090	2090	2090	0
178	20250326	185300	689140	2090	2090	2090	2090	0
179	20250326	185200	689140	2090	2090	2090	2090	0
180	20250326	185100	689140	2090	2090	2090	2090	0
181	20250326	185000	689140	2090	2090	2090	2090	0
182	20250326	184900	689140	2090	2090	2090	2090	12
183	20250326	184800	689140	2090	2090	2090	2090	0
184	20250326	184700	689140	2090	2090	2090	2090	0
185	20250326	184600	689140	2090	2090	2090	2090	0
186	20250326	184500	689140	2090	2090	2090	2090	0
187	20250326	184400	689140	2090	2090	2090	2090	0
188	20250326	184300	689140	2090	2090	2090	2090	0
189	20250326	184200	689140	2090	2090	2090	2090	0
190	20250326	184100	689140	2090	2090	2090	2090	0
191	20250326	184000	689140	2090	2090	2090	2090	0
192	20250326	183900	689140	2090	2090	2090	2090	0
193	20250326	183800	689140	2090	2090	2090	2090	0
194	20250326	183700	689140	2090	2090	2090	2090	0
195	20250326	183600	689140	2090	2090	2090	2090	0
196	20250326	183500	689140	2090	2090	2090	2090	0
197	20250326	183400	689140	2090	2090	2090	2090	0
198	20250326	183300	689140	2090	2090	2090	2090	0
199	20250326	183200	689140	2090	2090	2090	2090	0
200	20250326	183100	689140	2090	2090	2090	2090	0
201	20250326	183000	689140	2090	2090	2090	2090	0
202	20250326	182900	689140	2090	2090	2090	2090	0
203	20250326	182800	689140	2090	2090	2090	2090	0
204	20250326	182700	689140	2090	2090	2090	2090	0
205	20250326	182600	689140	2090	2090	2090	2090	0
206	20250326	182500	689140	2090	2090	2090	2090	0
207	20250326	182400	689140	2090	2090	2090	2090	0
208	20250326	182300	689140	2090	2090	2090	2090	0
209	20250326	182200	689140	2090	2090	2090	2090	0
210	20250326	182100	689140	2090	2090	2090	2090	0
211	20250326	182000	689140	2090	2090	2090	2090	0
212	20250326	181900	689140	2090	2090	2090	2090	12
213	20250326	181800	689140	2090	2090	2090	2090	0
214	20250326	181700	689140	2090	2090	2090	2090	0
215	20250326	181600	689140	2090	2090	2090	2090	0
216	20250326	181500	689140	2090	2090	2090	2090	0
217	20250326	181400	689140	2090	2090	2090	2090	0
218	20250326	181300	689140	2090	2090	2090	2090	0
219	20250326	181200	689140	2090	2090	2090	2090	0
220	20250326	181100	689140	2090	2090	2090	2090	0
221	20250326	181000	689140	2090	2090	2090	2090	0
222	20250326	180900	689140	2090	2090	2090	2090	0
223	20250326	180800	689140	2090	2090	2090	2090	0
224	20250326	180700	689140	2090	2090	2090	2090	0
225	20250326	180600	689140	2090	2090	2090	2090	0
226	20250326	180500	689140	2090	2090	2090	2090	0
227	20250326	180400	689140	2090	2090	2090	2090	0
228	20250326	180300	689140	2090	2090	2090	2090	0
229	20250326	180200	689140	2090	2090	2090	2090	0
230	20250326	180100	689140	2090	2090	2090	2090	0
231	20250326	180000	689140	2090	2090	2090	2090	0
232	20250326	175900	689140	2090	2090	2090	2090	0
233	20250326	175800	689140	2090	2090	2090	2090	0
234	20250326	175700	689140	2090	2090	2090	2090	0
235	20250326	175600	689140	2090	2090	2090	2090	0
236	20250326	175500	689140	2090	2090	2090	2090	0
237	20250326	175400	689140	2090	2090	2090	2090	0
238	20250326	175300	689140	2090	2090	2090	2090	0
239	20250326	175200	689140	2090	2090	2090	2090	0
240	20250326	175100	689140	2090	2090	2090	2090	0
241	20250326	175000	689140	2090	2090	2090	2090	0
242	20250326	174900	689140	2090	2090	2090	2090	12
243	20250326	174800	689140	2090	2090	2090	2090	0
244	20250326	174700	689140	2090	2090	2090	2090	0
245	20250326	174600	689140	2090	2090	2090	2090	0
246	20250326	174500	689140	2090	2090	2090	2090	0
247	20250326	174400	689140	2090	2090	2090	2090	0
248	20250326	174300	689140	2090	2090	2090	2090	0
249	20250326	174200	689140	2090	2090	2090	2090	0
250	20250326	174100	689140	2090	2090	2090	2090	0
251	20250326	174000	689140	2090	2090	2090	2090	0
252	20250326	173900	689140	2090	2090	2090	2090	0
253	20250326	173800	689140	2090	2090	2090	2090	0
254	20250326	173700	689140	2090	2090	2090	2090	0
255	20250326	173600	689140	2090	2090	2090	2090	0
256	20250326	173500	689140	2090	2090	2090	2090	0
257	20250326	173400	689140	2090	2090	2090	2090	0
258	20250326	173300	689140	2090	2090	2090	2090	0
259	20250326	173200	689140	2090	2090	2090	2090	0
260	20250326	173100	689140	2090	2090	2090	2090	0
261	20250326	173000	689140	2090	2090	2090	2090	0
262	20250326	172900	689140	2090	2090	2090	2090	0
263	20250326	172800	689140	2090	2090	2090	2090	0
264	20250326	172700	689140	2090	2090	2090	2090	0
265	20250326	172600	689140	2090	2090	2090	2090	0
266	20250326	172500	689140	2090	2090	2090	2090	0
267	20250326	172400	689140	2090	2090	2090	2090	0
268	20250326	172300	689140	2090	2090	2090	2090	0
269	20250326	172200	689140	2090	2090	2090	2090	0
270	20250326	172100	689140	2090	2090	2090	2090	0
271	20250326	172000	689140	2090	2090	2090	2090	0
272	20250326	171900	689140	2090	2090	2090	2090	12
273	20250326	171800	689140	2090	2090	2090	2090	0
274	20250326	171700	689140	2090	2090	2090	2090	0
275	20250326	171600	689140	2090	2090	2090	2090	0
276	20250326	171500	689140	2090	2090	2090	2090	0
277	20250326	171400	689140	2090	2090	2090	2090	0
278	20250326	171300	689140	2090	2090	2090	2090	0
279	20250326	171200	689140	2090	2090	2090	2090	0
280	20250326	171100	689140	2090	2090	2090	2090	0
281	20250326	171000	689140	2090	2090	2090	2090	0
282	20250326	170900	689140	2090	2090	2090	2090	0
283	20250326	170800	689140	2090	2090	2090	2090	0
284	20250326	170700	689140	2090	2090	2090	2090	0
285	20250326	170600	689140	2090	2090	2090	2090	0
286	20250326	170500	689140	2090	2090	2090	2090	0
287	20250326	170400	689140	2090	2090	2090	2090	0
288	20250326	170300	689140	2090	2090	2090	2090	0
289	20250326	170200	689140	2090	2090	2090	2090	0
290	20250326	170100	689140	2090	2090	2090	2090	0
291	20250326	170000	689140	2090	2090	2090	2090	0
292	20250326	165900	689140	2090	2090	2090	2090	0
293	20250326	165800	689140	2090	2090	2090	2090	0
294	20250326	165700	689140	2090	2090	2090	2090	0
295	20250326	165600	689140	2090	2090	2090	2090	0
296	20250326	165500	689140	2090	2090	2090	2090	0
297	20250326	165400	689140	2090	2090	2090	2090	0
298	20250326	165300	689140	2090	2090	2090	2090	0
299	20250326	165200	689140	2090	2090	2090	2090	0
300	20250326	165100	689140	2090	2090	2090	2090	0
301	20250326	165000	689140	2090	2090	2090	2090	0
302	20250326	164900	689140	2090	2090	2090	2090	12
303	20250326	164800	689140	2090	2090	2090	2090	0
304	20250326	164700	689140	2090	2090	2090	2090	0
305	20250326	164600	689140	2090	2090	2090	2090	0
306	20250326	164500	689140	2090	2090	2090	2090	0
307	20250326	164400	689140	2090	2090	2090	2090	0
308	20250326	164300	689140	2090	2090	2090	2090	0
309	20250326	164200	689140	2090	2090	2090	2090	0
310	20250326	164100	689140	2090	2090	2090	2090	0
311	20250326	164000	689140	2090	2090	2090	2090	0
312	20250326	163900	689140	2090	2090	2090	2090	0
313	20250326	163800	689140	2090	2090	2090	2090	0
314	20250326	163700	689140	2090	2090	2090	2090	0
315	20250326	163600	689140	2090	2090	2090	2090	0
316	20250326	163500	689140	2090	2090	2090	2090	0
317	20250326	163400	689140	2090	2090	2090	2090	0
318	20250326	163300	689140	2090	2090	2090	2090	0
319	20250326	163200	689140	2090	2090	2090	2090	0
320	20250326	163100	689140	2090	2090	2090	2090	0
321	20250326	163000	689140	2090	2090	2090	2090	0
322	20250326	162900	689140	2090	2090	2090	2090	0
323	20250326	162800	689140	2090	2090	2090	2090	0
324	20250326	162700	689140	2090	2090	2090	2090	0
325	20250326	162600	689140	2090	2090	2090	2090	0
326	20250326	162500	689140	2090	2090	2090	2090	0
327	20250326	162400	689140	2090	2090	2090	2090	0
328	20250326	162300	689140	2090	2090	2090	2090	0
329	20250326	162200	689140	2090	2090	2090	2090	0
330	20250326	162100	689140	2090	2090	2090	2090	0
331	20250326	162000	689140	2090	2090	2090	2090	0
332	20250326	161900	689140	2090	2090	2090	2090	12
333	20250326	161800	689140	2090	2090	2090	2090	0
334	20250326	161700	689140	2090	2090	2090	2090	0
335	20250326	161600	689140	2090	2090	2090	2090	0
336	20250326	161500	689140	2090	2090	2090	2090	0
337	20250326	161400	689140	2090	2090	2090	2090	0
338	20250326	161300	689140	2090	2090	2090	2090	0
339	20250326	161200	689140	2090	2090	2090	2090	0
340	20250326	161100	689140	2090	2090	2090	2090	0
341	20250326	161000	689140	2090	2090	2090	2090	0
342	20250326	160900	689140	2090	2090	2090	2090	0
343	20250326	160800	689140	2090	2090	2090	2090	0
344	20250326	160700	689140	2090	2090	2090	2090	0
345	20250326	160600	689140	2090	2090	2090	2090	0
346	20250326	160500	689140	2090	2090	2090	2090	0
347	20250326	160400	689140	2090	2090	2090	2090	0
348	20250326	160300	689140	2090	2090	2090	2090	0
349	20250326	160200	689140	2090	2090	2090	2090	0
350	20250326	160100	689140	2090	2090	2090	2090	0
351	20250326	160000	689140	2090	2090	2090	2090	0
352	20250326	155900	689140	2090	2090	2090	2090	0
353	20250326	155800	689140	2090	2090	2090	2090	0
354	20250326	155700	689140	2090	2090	2090	2090	0
355	20250326	155600	689140	2090	2090	2090	2090	0
356	20250326	155500	689140	2090	2090	2090	2090	0
357	20250326	155400	689140	2090	2090	2090	2090	0
358	20250326	155300	689140	2090	2090	2090	2090	0
359	20250326	155200	689140	2090	2090	2090	2090	0
360	20250326	155100	689140	2090	2090	2090	2090	0
361	20250326	155000	689140	2090	2090	2090	2090	0
362	20250326	154900	689140	2090	2090	2090	2090	12
363	20250326	154800	689140	2090	2090	2090	2090	0
364	20250326	154700	689140	2090	2090	2090	2090	0
365	20250326	154600	689140	2090	2090	2090	2090	0
366	20250326	154500	689140	2090	2090	2090	2090	0
367	20250326	154400	689140	2090	2090	2090	2090	0
368	20250326	154300	689140	2090	2090	2090	2090	0
369	20250326	154200	689140	2090	2090	2090	2090	0
370	20250326	154100	689140	2090	2090	2090	2090	0
371	20250326	154000	689140	2090	2090	2090	2090	0
372	20250326	153900	689140	2090	2090	2090	2090	0
373	20250326	153800	689140	2090	2090	2090	2090	0
374	20250326	153700	689140	2090	2090	2090	2090	0
375	20250326	153600	689140	2090	2090	2090	2090	0
376	20250326	153500	689140	2090	2090	2090	2090	0
377	20250326	153400	689140	2090	2090	2090	2090	0
378	20250326	153300	689140	2090	2090	2090	2090	0
379	20250326	153200	689140	2090	2090	2090	2090	0
380	20250326	153100	689140	2090	2090	2090	2090	0
381	20250326	153000	689140	2090	2090	2090	2090	12
382	20250326	152900	664060	2085	2085	2085	2085	0
383	20250326	152800	664060	2085	2085	2085	2085	0
384	20250326	152700	664060	2085	2085	2085	2085	0
385	20250326	152600	664060	2085	2085	2085	2085	0
386	20250326	152500	664060	2085	2085	2085	2085	0
387	20250326	152400	664060	2085	2085	2085	2085	0
388	20250326	152300	664060	2085	2085	2085	2085	0
389	20250326	152200	664060	2085	2085	2085	2085	0
390	20250326	152100	664060	2085	2085	2085	2085	0
391	20250326	152000	664060	2085	2085	2085	2085	0
392	20250326	151900	664060	2085	2085	2085	2085	0
393	20250326	151800	664060	2085	2085	2085	2085	5
394	20250326	151700	653635	2090	2090	2090	2090	0
395	20250326	151600	653635	2090	2090	2090	2090	0
396	20250326	151500	653635	2090	2090	2090	2090	0
397	20250326	151400	653635	2090	2090	2090	2090	0
398	20250326	151300	653635	2090	2090	2090	2090	0
399	20250326	151200	653635	2090	2090	2090	2090	0
400	20250326	151100	653635	2090	2090	2090	2090	0
401	20250326	151000	653635	2090	2090	2090	2090	0
402	20250326	150900	653635	2090	2090	2090	2090	0
403	20250326	150800	653635	2090	2090	2090	2090	0
404	20250326	150700	653635	2090	2090	2090	2090	0
405	20250326	150600	653635	2090	2090	2090	2090	0
406	20250326	150500	653635	2090	2090	2090	2090	0
407	20250326	150400	653635	2090	2090	2090	2090	0
408	20250326	150300	653635	2090	2090	2090	2090	0
409	20250326	150200	653635	2090	2090	2090	2090	0
410	20250326	150100	653635	2090	2090	2090	2090	0
411	20250326	150000	653635	2090	2090	2090	2090	0
412	20250326	145900	653635	2090	2090	2090	2090	0
413	20250326	145800	653635	2090	2090	2090	2090	0
414	20250326	145700	653635	2090	2090	2090	2090	0
415	20250326	145600	653635	2090	2090	2090	2090	0
416	20250326	145500	653635	2090	2090	2090	2090	0
417	20250326	145400	653635	2090	2090	2090	2090	0
418	20250326	145300	653635	2090	2090	2090	2090	0
419	20250326	145200	653635	2090	2090	2090	2090	1
420	20250326	145100	651545	2095	2095	2095	2095	0
421	20250326	145000	651545	2095	2095	2095	2095	0
422	20250326	144900	651545	2095	2095	2095	2095	0
423	20250326	144800	651545	2095	2095	2095	2095	0
424	20250326	144700	651545	2095	2095	2095	2095	0
425	20250326	144600	651545	2095	2095	2095	2095	0
426	20250326	144500	651545	2095	2095	2095	2095	0
427	20250326	144400	651545	2095	2095	2095	2095	0
428	20250326	144300	651545	2095	2095	2095	2095	0
429	20250326	144200	651545	2095	2095	2095	2095	0
430	20250326	144100	651545	2095	2095	2095	2095	0
431	20250326	144000	651545	2095	2095	2095	2095	0
432	20250326	143900	651545	2095	2095	2095	2095	0
433	20250326	143800	651545	2095	2095	2095	2095	0
434	20250326	143700	651545	2095	2095	2095	2095	0
435	20250326	143600	651545	2095	2095	2095	2095	0
436	20250326	143500	651545	2095	2095	2095	2095	0
437	20250326	143400	651545	2095	2095	2095	2095	0
438	20250326	143300	651545	2095	2095	2095	2095	0
439	20250326	143200	651545	2095	2095	2095	2095	0
440	20250326	143100	651545	2095	2095	2095	2095	0
441	20250326	143000	651545	2095	2095	2095	2095	0
442	20250326	142900	651545	2095	2095	2095	2095	0
443	20250326	142800	651545	2095	2095	2095	2095	0
444	20250326	142700	651545	2095	2095	2095	2095	0
445	20250326	142600	651545	2095	2095	2095	2095	0
446	20250326	142500	651545	2095	2095	2095	2095	0
447	20250326	142400	651545	2095	2095	2095	2095	0
448	20250326	142300	651545	2095	2095	2095	2095	0
449	20250326	142200	651545	2095	2095	2095	2095	0
450	20250326	142100	651545	2095	2095	2095	2095	0
451	20250326	142000	651545	2095	2095	2095	2095	0
452	20250326	141900	651545	2095	2095	2095	2095	0
453	20250326	141800	651545	2095	2095	2095	2095	0
454	20250326	141700	651545	2095	2095	2095	2095	0
455	20250326	141600	651545	2095	2095	2095	2095	0
456	20250326	141500	651545	2095	2095	2095	2095	0
457	20250326	141400	651545	2095	2095	2095	2095	0
458	20250326	141300	651545	2095	2095	2095	2095	0
459	20250326	141200	651545	2095	2095	2095	2095	0
460	20250326	141100	651545	2095	2095	2095	2095	0
461	20250326	141000	651545	2095	2095	2095	2095	0
462	20250326	140900	651545	2095	2095	2095	2095	0
463	20250326	140800	651545	2095	2095	2095	2095	0
464	20250326	140700	651545	2095	2095	2095	2095	0
465	20250326	140600	651545	2095	2095	2095	2095	0
466	20250326	140500	651545	2095	2095	2095	2095	0
467	20250326	140400	651545	2095	2095	2095	2095	0
468	20250326	140300	651545	2095	2095	2095	2095	0
469	20250326	140200	651545	2095	2095	2095	2095	0
470	20250326	140100	651545	2095	2095	2095	2095	0
471	20250326	140000	651545	2095	2095	2095	2095	0
472	20250326	135900	651545	2095	2095	2095	2095	0
473	20250326	135800	651545	2095	2095	2095	2095	0
474	20250326	135700	651545	2095	2095	2095	2095	0
475	20250326	135600	651545	2095	2095	2095	2095	0
476	20250326	135500	651545	2095	2095	2095	2095	0
477	20250326	135400	651545	2095	2095	2095	2095	0
478	20250326	135300	651545	2095	2095	2095	2095	0
479	20250326	135200	651545	2095	2095	2095	2095	0
480	20250326	135100	651545	2095	2095	2095	2095	0
481	20250326	135000	651545	2095	2095	2095	2095	0
482	20250326	134900	651545	2095	2095	2095	2095	0
483	20250326	134800	651545	2095	2095	2095	2095	0
484	20250326	134700	651545	2095	2095	2095	2095	0
485	20250326	134600	651545	2095	2095	2095	2095	0
486	20250326	134500	651545	2095	2095	2095	2095	0
487	20250326	134400	651545	2095	2095	2095	2095	0
488	20250326	134300	651545	2095	2095	2095	2095	0
489	20250326	134200	651545	2095	2095	2095	2095	0
490	20250326	134100	651545	2095	2095	2095	2095	0
491	20250326	134000	651545	2095	2095	2095	2095	0
492	20250326	133900	651545	2095	2095	2095	2095	0
493	20250326	133800	651545	2095	2095	2095	2095	0
494	20250326	133700	651545	2095	2095	2095	2095	0
495	20250326	133600	651545	2095	2095	2095	2095	0
496	20250326	133500	651545	2095	2095	2095	2095	0
497	20250326	133400	651545	2095	2095	2095	2095	0
498	20250326	133300	651545	2095	2095	2095	2095	0
499	20250326	133200	651545	2095	2095	2095	2095	0
500	20250326	133100	651545	2095	2095	2095	2095	0
501	20250326	133000	651545	2095	2095	2095	2095	0
502	20250326	132900	651545	2095	2095	2095	2095	0
503	20250326	132800	651545	2095	2095	2095	2095	0
504	20250326	132700	651545	2095	2095	2095	2095	0
505	20250326	132600	651545	2095	2095	2095	2095	0
506	20250326	132500	651545	2095	2095	2095	2095	0
507	20250326	132400	651545	2095	2095	2095	2095	0
508	20250326	132300	651545	2095	2095	2095	2095	0
509	20250326	132200	651545	2095	2095	2095	2095	0
510	20250326	132100	651545	2095	2095	2095	2095	0
511	20250326	132000	651545	2095	2095	2095	2095	0
512	20250326	131900	651545	2095	2095	2095	2095	0
513	20250326	131800	651545	2095	2095	2095	2095	0
514	20250326	131700	651545	2095	2095	2095	2095	0
515	20250326	131600	651545	2095	2095	2095	2095	0
516	20250326	131500	651545	2095	2095	2095	2095	0
517	20250326	131400	651545	2095	2095	2095	2095	0
518	20250326	131300	651545	2095	2095	2095	2095	0
519	20250326	131200	651545	2095	2095	2095	2095	0
520	20250326	131100	651545	2095	2095	2095	2095	0
521	20250326	131000	651545	2095	2095	2095	2095	0
522	20250326	130900	651545	2095	2095	2095	2095	0
523	20250326	130800	651545	2095	2095	2095	2095	0
524	20250326	130700	651545	2095	2095	2095	2095	0
525	20250326	130600	651545	2095	2095	2095	2095	0
526	20250326	130500	651545	2095	2095	2095	2095	0
527	20250326	130400	651545	2095	2095	2095	2095	0
528	20250326	130300	651545	2095	2095	2095	2095	0
529	20250326	130200	651545	2095	2095	2095	2095	0
530	20250326	130100	651545	2095	2095	2095	2095	0
531	20250326	130000	651545	2095	2095	2095	2095	0
532	20250326	125900	651545	2095	2095	2095	2095	0
533	20250326	125800	651545	2095	2095	2095	2095	0
534	20250326	125700	651545	2095	2095	2095	2095	0
535	20250326	125600	651545	2095	2095	2095	2095	0
536	20250326	125500	651545	2095	2095	2095	2095	0
537	20250326	125400	651545	2095	2095	2095	2095	0
538	20250326	125300	651545	2095	2095	2095	2095	0
539	20250326	125200	651545	2095	2095	2095	2095	0
540	20250326	125100	651545	2095	2095	2095	2095	0
541	20250326	125000	651545	2095	2095	2095	2095	0
542	20250326	124900	651545	2095	2095	2095	2095	0
543	20250326	124800	651545	2095	2095	2095	2095	0
544	20250326	124700	651545	2095	2095	2095	2095	0
545	20250326	124600	651545	2095	2095	2095	2095	0
546	20250326	124500	651545	2095	2095	2095	2095	0
547	20250326	124400	651545	2095	2095	2095	2095	0
548	20250326	124300	651545	2095	2095	2095	2095	0
549	20250326	124200	651545	2095	2095	2095	2095	0
550	20250326	124100	651545	2095	2095	2095	2095	0
551	20250326	124000	651545	2095	2095	2095	2095	0
552	20250326	123900	651545	2095	2095	2095	2095	0
553	20250326	123800	651545	2095	2095	2095	2095	0
554	20250326	123700	651545	2095	2095	2095	2095	0
555	20250326	123600	651545	2095	2095	2095	2095	0
556	20250326	123500	651545	2095	2095	2095	2095	0
557	20250326	123400	651545	2095	2095	2095	2095	0
558	20250326	123300	651545	2095	2095	2095	2095	0
559	20250326	123200	651545	2095	2095	2095	2095	0
560	20250326	123100	651545	2095	2095	2095	2095	0
561	20250326	123000	651545	2095	2095	2095	2095	0
562	20250326	122900	651545	2095	2095	2095	2095	0
563	20250326	122800	651545	2095	2095	2095	2095	0
564	20250326	122700	651545	2095	2095	2095	2095	0
565	20250326	122600	651545	2095	2095	2095	2095	0
566	20250326	122500	651545	2095	2095	2095	2095	0
567	20250326	122400	651545	2095	2095	2095	2095	0
568	20250326	122300	651545	2095	2095	2095	2095	0
569	20250326	122200	651545	2095	2095	2095	2095	0
570	20250326	122100	651545	2095	2095	2095	2095	0
571	20250326	122000	651545	2095	2095	2095	2095	0
572	20250326	121900	651545	2095	2095	2095	2095	0
573	20250326	121800	651545	2095	2095	2095	2095	0
574	20250326	121700	651545	2095	2095	2095	2095	0
575	20250326	121600	651545	2095	2095	2095	2095	0
576	20250326	121500	651545	2095	2095	2095	2095	0
577	20250326	121400	651545	2095	2095	2095	2095	0
578	20250326	121300	651545	2095	2095	2095	2095	0
579	20250326	121200	651545	2095	2095	2095	2095	0
580	20250326	121100	651545	2095	2095	2095	2095	0
581	20250326	121000	651545	2095	2095	2095	2095	0
582	20250326	120900	651545	2095	2095	2095	2095	0
583	20250326	120800	651545	2095	2095	2095	2095	0
584	20250326	120700	651545	2095	2095	2095	2095	0
585	20250326	120600	651545	2095	2095	2095	2095	0
586	20250326	120500	651545	2095	2095	2095	2095	0
587	20250326	120400	651545	2095	2095	2095	2095	0
588	20250326	120300	651545	2095	2095	2095	2095	0
589	20250326	120200	651545	2095	2095	2095	2095	0
590	20250326	120100	651545	2095	2095	2095	2095	0
591	20250326	120000	651545	2095	2095	2095	2095	0
592	20250326	115900	651545	2095	2095	2095	2095	0
593	20250326	115800	651545	2095	2095	2095	2095	0
594	20250326	115700	651545	2095	2095	2095	2095	0
595	20250326	115600	651545	2095	2095	2095	2095	0
596	20250326	115500	651545	2095	2095	2095	2095	0
597	20250326	115400	651545	2095	2095	2095	2095	0
598	20250326	115300	651545	2095	2095	2095	2095	0
599	20250326	115200	651545	2095	2095	2095	2095	0
600	20250326	115100	651545	2095	2095	2095	2095	0
601	20250326	115000	651545	2095	2095	2095	2095	0
602	20250326	114900	651545	2095	2095	2095	2095	0
603	20250326	114800	651545	2095	2095	2095	2095	0
604	20250326	114700	651545	2095	2095	2095	2095	0
605	20250326	114600	651545	2095	2095	2095	2095	0
606	20250326	114500	651545	2095	2095	2095	2095	0
607	20250326	114400	651545	2095	2095	2095	2095	0
608	20250326	114300	651545	2095	2095	2095	2095	0
609	20250326	114200	651545	2095	2095	2095	2095	0
610	20250326	114100	651545	2095	2095	2095	2095	0
611	20250326	114000	651545	2095	2095	2095	2095	0
612	20250326	113900	651545	2095	2095	2095	2095	0
613	20250326	113800	651545	2095	2095	2095	2095	0
614	20250326	113700	651545	2095	2095	2095	2095	0
615	20250326	113600	651545	2095	2095	2095	2095	0
616	20250326	113500	651545	2095	2095	2095	2095	0
617	20250326	113400	651545	2095	2095	2095	2095	0
618	20250326	113300	651545	2095	2095	2095	2095	0
619	20250326	113200	651545	2095	2095	2095	2095	0
620	20250326	113100	651545	2095	2095	2095	2095	0
621	20250326	113000	651545	2095	2095	2095	2095	0
622	20250326	112900	651545	2095	2095	2095	2095	0
623	20250326	112800	651545	2095	2095	2095	2095	0
624	20250326	112700	651545	2095	2095	2095	2095	0
625	20250326	112600	651545	2095	2095	2095	2095	0
626	20250326	112500	651545	2095	2095	2095	2095	0
627	20250326	112400	651545	2095	2095	2095	2095	0
628	20250326	112300	651545	2095	2095	2095	2095	0
629	20250326	112200	651545	2095	2095	2095	2095	0
630	20250326	112100	651545	2095	2095	2095	2095	0
631	20250326	112000	651545	2095	2095	2095	2095	0
632	20250326	111900	651545	2095	2095	2095	2095	0
633	20250326	111800	651545	2095	2095	2095	2095	0
634	20250326	111700	651545	2095	2095	2095	2095	0
635	20250326	111600	651545	2095	2095	2095	2095	0
636	20250326	111500	651545	2095	2095	2095	2095	0
637	20250326	111400	651545	2095	2095	2095	2095	0
638	20250326	111300	651545	2095	2095	2095	2095	0
639	20250326	111200	651545	2095	2095	2095	2095	0
640	20250326	111100	651545	2095	2095	2095	2095	0
641	20250326	111000	651545	2095	2095	2095	2095	0
642	20250326	110900	651545	2095	2095	2095	2095	0
643	20250326	110800	651545	2095	2095	2095	2095	0
644	20250326	110700	651545	2095	2095	2095	2095	0
645	20250326	110600	651545	2095	2095	2095	2095	0
646	20250326	110500	651545	2095	2095	2095	2095	0
647	20250326	110400	651545	2095	2095	2095	2095	0
648	20250326	110300	651545	2095	2095	2095	2095	0
649	20250326	110200	651545	2095	2095	2095	2095	0
650	20250326	110100	651545	2095	2095	2095	2095	0
651	20250326	110000	651545	2095	2095	2095	2095	0
652	20250326	105900	651545	2095	2095	2095	2095	0
653	20250326	105800	651545	2095	2095	2095	2095	0
654	20250326	105700	651545	2095	2095	2095	2095	0
655	20250326	105600	651545	2095	2095	2095	2095	0
656	20250326	105500	651545	2095	2095	2095	2095	299
657	20250326	105400	25140	2095	2095	2095	2095	0
658	20250326	105300	25140	2095	2095	2095	2095	0
659	20250326	105200	25140	2095	2095	2095	2095	0
660	20250326	105100	25140	2095	2095	2095	2095	0
661	20250326	105000	25140	2095	2095	2095	2095	0
662	20250326	104900	25140	2095	2095	2095	2095	0
663	20250326	104800	25140	2095	2095	2095	2095	0
664	20250326	104700	25140	2095	2095	2095	2095	0
665	20250326	104600	25140	2095	2095	2095	2095	0
666	20250326	104500	25140	2095	2095	2095	2095	0
667	20250326	104400	25140	2095	2095	2095	2095	0
668	20250326	104300	25140	2095	2095	2095	2095	0
669	20250326	104200	25140	2095	2095	2095	2095	0
670	20250326	104100	25140	2095	2095	2095	2095	0
671	20250326	104000	25140	2095	2095	2095	2095	0
672	20250326	103900	25140	2095	2095	2095	2095	0
673	20250326	103800	25140	2095	2095	2095	2095	1
674	20250326	103700	23045	2095	2095	2095	2095	0
675	20250326	103600	23045	2095	2095	2095	2095	0
676	20250326	103500	23045	2095	2095	2095	2095	0
677	20250326	103400	23045	2095	2095	2095	2095	0
678	20250326	103300	23045	2095	2095	2095	2095	0
679	20250326	103200	23045	2095	2095	2095	2095	0
680	20250326	103100	23045	2095	2095	2095	2095	0
681	20250326	103000	23045	2095	2095	2095	2095	0
682	20250326	102900	23045	2095	2095	2095	2095	0
683	20250326	102800	23045	2095	2095	2095	2095	0
684	20250326	102700	23045	2095	2095	2095	2095	0
685	20250326	102600	23045	2095	2095	2095	2095	0
686	20250326	102500	23045	2095	2095	2095	2095	0
687	20250326	102400	23045	2095	2095	2095	2095	0
688	20250326	102300	23045	2095	2095	2095	2095	0
689	20250326	102200	23045	2095	2095	2095	2095	0
690	20250326	102100	23045	2095	2095	2095	2095	0
691	20250326	102000	23045	2095	2095	2095	2095	0
692	20250326	101900	23045	2095	2095	2095	2095	0
693	20250326	101800	23045	2095	2095	2095	2095	10
694	20250326	101700	2095	2095	2095	2095	2095	0
695	20250326	101600	2095	2095	2095	2095	2095	0
696	20250326	101500	2095	2095	2095	2095	2095	0
697	20250326	101400	2095	2095	2095	2095	2095	0
698	20250326	101300	2095	2095	2095	2095	2095	0
699	20250326	101200	2095	2095	2095	2095	2095	0
700	20250326	101100	2095	2095	2095	2095	2095	0
701	20250326	101000	2095	2095	2095	2095	2095	0
702	20250326	100900	2095	2095	2095	2095	2095	0
703	20250326	100800	2095	2095	2095	2095	2095	0
704	20250326	100700	2095	2095	2095	2095	2095	0
705	20250326	100600	2095	2095	2095	2095	2095	0
706	20250326	100500	2095	2095	2095	2095	2095	0
707	20250326	100400	2095	2095	2095	2095	2095	0
708	20250326	100300	2095	2095	2095	2095	2095	0
709	20250326	100200	2095	2095	2095	2095	2095	0
710	20250326	100100	2095	2095	2095	2095	2095	0
711	20250326	100000	2095	2095	2095	2095	2095	0
712	20250326	095900	2095	2095	2095	2095	2095	0
713	20250326	095800	2095	2095	2095	2095	2095	0
714	20250326	095700	2095	2095	2095	2095	2095	0
715	20250326	095600	2095	2095	2095	2095	2095	0
716	20250326	095500	2095	2095	2095	2095	2095	0
717	20250326	095400	2095	2095	2095	2095	2095	0
718	20250326	095300	2095	2095	2095	2095	2095	0
719	20250326	095200	2095	2095	2095	2095	2095	0
720	20250326	095100	2095	2095	2095	2095	2095	0
721	20250326	095000	2095	2095	2095	2095	2095	0
722	20250326	094900	2095	2095	2095	2095	2095	0
723	20250326	094800	2095	2095	2095	2095	2095	0
724	20250326	094700	2095	2095	2095	2095	2095	0
725	20250326	094600	2095	2095	2095	2095	2095	0
726	20250326	094500	2095	2095	2095	2095	2095	0
727	20250326	094400	2095	2095	2095	2095	2095	1
728	20250326	094300	0	2095	2095	2095	2095	0
729	20250326	094200	0	2095	2095	2095	2095	0
730	20250326	094100	0	2095	2095	2095	2095	0
731	20250326	094000	0	2095	2095	2095	2095	0
732	20250326	093900	0	2095	2095	2095	2095	0
733	20250326	093800	0	2095	2095	2095	2095	0
734	20250326	093700	0	2095	2095	2095	2095	0
735	20250326	093600	0	2095	2095	2095	2095	0
736	20250326	093500	0	2095	2095	2095	2095	0
737	20250326	093400	0	2095	2095	2095	2095	0
738	20250326	093300	0	2095	2095	2095	2095	0
739	20250326	093200	0	2095	2095	2095	2095	0
740	20250326	093100	0	2095	2095	2095	2095	0
741	20250326	093000	0	2095	2095	2095	2095	0
742	20250326	092900	0	2095	2095	2095	2095	0
743	20250326	092800	0	2095	2095	2095	2095	0
744	20250326	092700	0	2095	2095	2095	2095	0
745	20250326	092600	0	2095	2095	2095	2095	0
746	20250326	092500	0	2095	2095	2095	2095	0
747	20250326	092400	0	2095	2095	2095	2095	0
748	20250326	092300	0	2095	2095	2095	2095	0
749	20250326	092200	0	2095	2095	2095	2095	0
750	20250326	092100	0	2095	2095	2095	2095	0
751	20250326	092000	0	2095	2095	2095	2095	0
752	20250326	091900	0	2095	2095	2095	2095	0
753	20250326	091800	0	2095	2095	2095	2095	0
754	20250326	091700	0	2095	2095	2095	2095	0
755	20250326	091600	0	2095	2095	2095	2095	0
756	20250326	091500	0	2095	2095	2095	2095	0
757	20250326	091400	0	2095	2095	2095	2095	0
758	20250326	091300	0	2095	2095	2095	2095	0
759	20250326	091200	0	2095	2095	2095	2095	0
760	20250326	091100	0	2095	2095	2095	2095	0
761	20250326	091000	0	2095	2095	2095	2095	0
762	20250326	090900	0	2095	2095	2095	2095	0
763	20250326	090800	0	2095	2095	2095	2095	0
764	20250326	090700	0	2095	2095	2095	2095	0
765	20250326	090600	0	2095	2095	2095	2095	0
766	20250326	090500	0	2095	2095	2095	2095	0
767	20250326	090400	0	2095	2095	2095	2095	0
768	20250326	090300	0	2095	2095	2095	2095	0
769	20250326	090200	0	2095	2095	2095	2095	0
770	20250326	090100	0	2095	2095	2095	2095	0
771	20250326	090000	0	2095	2095	2095	2095	0