KissMeData/254120/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205500	286022230	1662	1662	1662	1662	2628
3	20250326	205400	286022230	1662	1662	1662	1662	0
4	20250326	205300	286022230	1662	1662	1662	1662	0
5	20250326	205200	286022230	1662	1662	1662	1662	0
6	20250326	205100	286022230	1662	1662	1662	1662	0
7	20250326	205000	286022230	1662	1662	1662	1662	0
8	20250326	204900	286022230	1662	1662	1662	1662	0
9	20250326	204800	286022230	1662	1662	1662	1662	0
10	20250326	204700	286022230	1662	1662	1662	1662	0
11	20250326	204600	286022230	1662	1662	1662	1662	0
12	20250326	204500	286022230	1662	1662	1662	1662	0
13	20250326	204400	286022230	1662	1662	1662	1662	0
14	20250326	204300	286022230	1662	1662	1662	1662	0
15	20250326	204200	286022230	1662	1662	1662	1662	0
16	20250326	204100	286022230	1662	1662	1662	1662	0
17	20250326	204000	286022230	1662	1662	1662	1662	0
18	20250326	203900	286022230	1662	1662	1662	1662	0
19	20250326	203800	286022230	1662	1662	1662	1662	0
20	20250326	203700	286022230	1662	1662	1662	1662	0
21	20250326	203600	286022230	1662	1662	1662	1662	0
22	20250326	203500	286022230	1662	1662	1662	1662	0
23	20250326	203400	286022230	1662	1662	1662	1662	0
24	20250326	203300	286022230	1662	1662	1662	1662	0
25	20250326	203200	286022230	1662	1662	1662	1662	0
26	20250326	203100	286022230	1662	1662	1662	1662	0
27	20250326	203000	286022230	1662	1662	1662	1662	0
28	20250326	202900	286022230	1662	1662	1662	1662	0
29	20250326	202800	286022230	1662	1662	1662	1662	0
30	20250326	202700	286022230	1662	1662	1662	1662	0
31	20250326	202600	286022230	1662	1662	1662	1662	0
32	20250326	202500	286022230	1662	1662	1662	1662	2628
33	20250326	202400	286022230	1662	1662	1662	1662	0
34	20250326	202300	286022230	1662	1662	1662	1662	0
35	20250326	202200	286022230	1662	1662	1662	1662	0
36	20250326	202100	286022230	1662	1662	1662	1662	0
37	20250326	202000	286022230	1662	1662	1662	1662	0
38	20250326	201900	286022230	1662	1662	1662	1662	0
39	20250326	201800	286022230	1662	1662	1662	1662	0
40	20250326	201700	286022230	1662	1662	1662	1662	0
41	20250326	201600	286022230	1662	1662	1662	1662	0
42	20250326	201500	286022230	1662	1662	1662	1662	0
43	20250326	201400	286022230	1662	1662	1662	1662	0
44	20250326	201300	286022230	1662	1662	1662	1662	0
45	20250326	201200	286022230	1662	1662	1662	1662	0
46	20250326	201100	286022230	1662	1662	1662	1662	0
47	20250326	201000	286022230	1662	1662	1662	1662	0
48	20250326	200900	286022230	1662	1662	1662	1662	0
49	20250326	200800	286022230	1662	1662	1662	1662	0
50	20250326	200700	286022230	1662	1662	1662	1662	0
51	20250326	200600	286022230	1662	1662	1662	1662	0
52	20250326	200500	286022230	1662	1662	1662	1662	0
53	20250326	200400	286022230	1662	1662	1662	1662	0
54	20250326	200300	286022230	1662	1662	1662	1662	0
55	20250326	200200	286022230	1662	1662	1662	1662	0
56	20250326	200100	286022230	1662	1662	1662	1662	0
57	20250326	200000	286022230	1662	1662	1662	1662	0
58	20250326	195900	286022230	1662	1662	1662	1662	0
59	20250326	195800	286022230	1662	1662	1662	1662	0
60	20250326	195700	286022230	1662	1662	1662	1662	0
61	20250326	195600	286022230	1662	1662	1662	1662	0
62	20250326	195500	286022230	1662	1662	1662	1662	2628
63	20250326	195400	286022230	1662	1662	1662	1662	0
64	20250326	195300	286022230	1662	1662	1662	1662	0
65	20250326	195200	286022230	1662	1662	1662	1662	0
66	20250326	195100	286022230	1662	1662	1662	1662	0
67	20250326	195000	286022230	1662	1662	1662	1662	0
68	20250326	194900	286022230	1662	1662	1662	1662	0
69	20250326	194800	286022230	1662	1662	1662	1662	0
70	20250326	194700	286022230	1662	1662	1662	1662	0
71	20250326	194600	286022230	1662	1662	1662	1662	0
72	20250326	194500	286022230	1662	1662	1662	1662	0
73	20250326	194400	286022230	1662	1662	1662	1662	0
74	20250326	194300	286022230	1662	1662	1662	1662	0
75	20250326	194200	286022230	1662	1662	1662	1662	0
76	20250326	194100	286022230	1662	1662	1662	1662	0
77	20250326	194000	286022230	1662	1662	1662	1662	0
78	20250326	193900	286022230	1662	1662	1662	1662	0
79	20250326	193800	286022230	1662	1662	1662	1662	0
80	20250326	193700	286022230	1662	1662	1662	1662	0
81	20250326	193600	286022230	1662	1662	1662	1662	0
82	20250326	193500	286022230	1662	1662	1662	1662	0
83	20250326	193400	286022230	1662	1662	1662	1662	0
84	20250326	193300	286022230	1662	1662	1662	1662	0
85	20250326	193200	286022230	1662	1662	1662	1662	0
86	20250326	193100	286022230	1662	1662	1662	1662	0
87	20250326	193000	286022230	1662	1662	1662	1662	0
88	20250326	192900	286022230	1662	1662	1662	1662	0
89	20250326	192800	286022230	1662	1662	1662	1662	0
90	20250326	192700	286022230	1662	1662	1662	1662	0
91	20250326	192600	286022230	1662	1662	1662	1662	0
92	20250326	192500	286022230	1662	1662	1662	1662	2628
93	20250326	192400	286022230	1662	1662	1662	1662	0
94	20250326	192300	286022230	1662	1662	1662	1662	0
95	20250326	192200	286022230	1662	1662	1662	1662	0
96	20250326	192100	286022230	1662	1662	1662	1662	0
97	20250326	192000	286022230	1662	1662	1662	1662	0
98	20250326	191900	286022230	1662	1662	1662	1662	0
99	20250326	191800	286022230	1662	1662	1662	1662	0
100	20250326	191700	286022230	1662	1662	1662	1662	0
101	20250326	191600	286022230	1662	1662	1662	1662	0
102	20250326	191500	286022230	1662	1662	1662	1662	0
103	20250326	191400	286022230	1662	1662	1662	1662	0
104	20250326	191300	286022230	1662	1662	1662	1662	0
105	20250326	191200	286022230	1662	1662	1662	1662	0
106	20250326	191100	286022230	1662	1662	1662	1662	0
107	20250326	191000	286022230	1662	1662	1662	1662	0
108	20250326	190900	286022230	1662	1662	1662	1662	0
109	20250326	190800	286022230	1662	1662	1662	1662	0
110	20250326	190700	286022230	1662	1662	1662	1662	0
111	20250326	190600	286022230	1662	1662	1662	1662	0
112	20250326	190500	286022230	1662	1662	1662	1662	0
113	20250326	190400	286022230	1662	1662	1662	1662	0
114	20250326	190300	286022230	1662	1662	1662	1662	0
115	20250326	190200	286022230	1662	1662	1662	1662	0
116	20250326	190100	286022230	1662	1662	1662	1662	0
117	20250326	190000	286022230	1662	1662	1662	1662	0
118	20250326	185900	286022230	1662	1662	1662	1662	0
119	20250326	185800	286022230	1662	1662	1662	1662	0
120	20250326	185700	286022230	1662	1662	1662	1662	0
121	20250326	185600	286022230	1662	1662	1662	1662	0
122	20250326	185500	286022230	1662	1662	1662	1662	2628
123	20250326	185400	286022230	1662	1662	1662	1662	0
124	20250326	185300	286022230	1662	1662	1662	1662	0
125	20250326	185200	286022230	1662	1662	1662	1662	0
126	20250326	185100	286022230	1662	1662	1662	1662	0
127	20250326	185000	286022230	1662	1662	1662	1662	0
128	20250326	184900	286022230	1662	1662	1662	1662	0
129	20250326	184800	286022230	1662	1662	1662	1662	0
130	20250326	184700	286022230	1662	1662	1662	1662	0
131	20250326	184600	286022230	1662	1662	1662	1662	0
132	20250326	184500	286022230	1662	1662	1662	1662	0
133	20250326	184400	286022230	1662	1662	1662	1662	0
134	20250326	184300	286022230	1662	1662	1662	1662	0
135	20250326	184200	286022230	1662	1662	1662	1662	0
136	20250326	184100	286022230	1662	1662	1662	1662	0
137	20250326	184000	286022230	1662	1662	1662	1662	0
138	20250326	183900	286022230	1662	1662	1662	1662	0
139	20250326	183800	286022230	1662	1662	1662	1662	0
140	20250326	183700	286022230	1662	1662	1662	1662	0
141	20250326	183600	286022230	1662	1662	1662	1662	0
142	20250326	183500	286022230	1662	1662	1662	1662	0
143	20250326	183400	286022230	1662	1662	1662	1662	0
144	20250326	183300	286022230	1662	1662	1662	1662	0
145	20250326	183200	286022230	1662	1662	1662	1662	0
146	20250326	183100	286022230	1662	1662	1662	1662	0
147	20250326	183000	286022230	1662	1662	1662	1662	0
148	20250326	182900	286022230	1662	1662	1662	1662	0
149	20250326	182800	286022230	1662	1662	1662	1662	0
150	20250326	182700	286022230	1662	1662	1662	1662	0
151	20250326	182600	286022230	1662	1662	1662	1662	0
152	20250326	182500	286022230	1662	1662	1662	1662	2628
153	20250326	182400	286022230	1662	1662	1662	1662	0
154	20250326	182300	286022230	1662	1662	1662	1662	0
155	20250326	182200	286022230	1662	1662	1662	1662	0
156	20250326	182100	286022230	1662	1662	1662	1662	0
157	20250326	182000	286022230	1662	1662	1662	1662	0
158	20250326	181900	286022230	1662	1662	1662	1662	0
159	20250326	181800	286022230	1662	1662	1662	1662	0
160	20250326	181700	286022230	1662	1662	1662	1662	0
161	20250326	181600	286022230	1662	1662	1662	1662	0
162	20250326	181500	286022230	1662	1662	1662	1662	0
163	20250326	181400	286022230	1662	1662	1662	1662	0
164	20250326	181300	286022230	1662	1662	1662	1662	0
165	20250326	181200	286022230	1662	1662	1662	1662	0
166	20250326	181100	286022230	1662	1662	1662	1662	0
167	20250326	181000	286022230	1662	1662	1662	1662	0
168	20250326	180900	286022230	1662	1662	1662	1662	0
169	20250326	180800	286022230	1662	1662	1662	1662	0
170	20250326	180700	286022230	1662	1662	1662	1662	0
171	20250326	180600	286022230	1662	1662	1662	1662	0
172	20250326	180500	286022230	1662	1662	1662	1662	0
173	20250326	180400	286022230	1662	1662	1662	1662	0
174	20250326	180300	286022230	1662	1662	1662	1662	0
175	20250326	180200	286022230	1662	1662	1662	1662	0
176	20250326	180100	286022230	1662	1662	1662	1662	0
177	20250326	180000	286022230	1662	1662	1662	1662	0
178	20250326	175900	286022230	1662	1662	1662	1662	0
179	20250326	175800	286022230	1662	1662	1662	1662	0
180	20250326	175700	286022230	1662	1662	1662	1662	0
181	20250326	175600	286022230	1662	1662	1662	1662	0
182	20250326	175500	286022230	1662	1662	1662	1662	2628
183	20250326	175400	286022230	1662	1662	1662	1662	0
184	20250326	175300	286022230	1662	1662	1662	1662	0
185	20250326	175200	286022230	1662	1662	1662	1662	0
186	20250326	175100	286022230	1662	1662	1662	1662	0
187	20250326	175000	286022230	1662	1662	1662	1662	0
188	20250326	174900	286022230	1662	1662	1662	1662	0
189	20250326	174800	286022230	1662	1662	1662	1662	0
190	20250326	174700	286022230	1662	1662	1662	1662	0
191	20250326	174600	286022230	1662	1662	1662	1662	0
192	20250326	174500	286022230	1662	1662	1662	1662	0
193	20250326	174400	286022230	1662	1662	1662	1662	0
194	20250326	174300	286022230	1662	1662	1662	1662	0
195	20250326	174200	286022230	1662	1662	1662	1662	0
196	20250326	174100	286022230	1662	1662	1662	1662	0
197	20250326	174000	286022230	1662	1662	1662	1662	0
198	20250326	173900	286022230	1662	1662	1662	1662	0
199	20250326	173800	286022230	1662	1662	1662	1662	0
200	20250326	173700	286022230	1662	1662	1662	1662	0
201	20250326	173600	286022230	1662	1662	1662	1662	0
202	20250326	173500	286022230	1662	1662	1662	1662	0
203	20250326	173400	286022230	1662	1662	1662	1662	0
204	20250326	173300	286022230	1662	1662	1662	1662	0
205	20250326	173200	286022230	1662	1662	1662	1662	0
206	20250326	173100	286022230	1662	1662	1662	1662	0
207	20250326	173000	286022230	1662	1662	1662	1662	0
208	20250326	172900	286022230	1662	1662	1662	1662	0
209	20250326	172800	286022230	1662	1662	1662	1662	0
210	20250326	172700	286022230	1662	1662	1662	1662	0
211	20250326	172600	286022230	1662	1662	1662	1662	0
212	20250326	172500	286022230	1662	1662	1662	1662	2628
213	20250326	172400	286022230	1662	1662	1662	1662	0
214	20250326	172300	286022230	1662	1662	1662	1662	0
215	20250326	172200	286022230	1662	1662	1662	1662	0
216	20250326	172100	286022230	1662	1662	1662	1662	0
217	20250326	172000	286022230	1662	1662	1662	1662	0
218	20250326	171900	286022230	1662	1662	1662	1662	0
219	20250326	171800	286022230	1662	1662	1662	1662	0
220	20250326	171700	286022230	1662	1662	1662	1662	0
221	20250326	171600	286022230	1662	1662	1662	1662	0
222	20250326	171500	286022230	1662	1662	1662	1662	0
223	20250326	171400	286022230	1662	1662	1662	1662	0
224	20250326	171300	286022230	1662	1662	1662	1662	0
225	20250326	171200	286022230	1662	1662	1662	1662	0
226	20250326	171100	286022230	1662	1662	1662	1662	0
227	20250326	171000	286022230	1662	1662	1662	1662	0
228	20250326	170900	286022230	1662	1662	1662	1662	0
229	20250326	170800	286022230	1662	1662	1662	1662	0
230	20250326	170700	286022230	1662	1662	1662	1662	0
231	20250326	170600	286022230	1662	1662	1662	1662	0
232	20250326	170500	286022230	1662	1662	1662	1662	0
233	20250326	170400	286022230	1662	1662	1662	1662	0
234	20250326	170300	286022230	1662	1662	1662	1662	0
235	20250326	170200	286022230	1662	1662	1662	1662	0
236	20250326	170100	286022230	1662	1662	1662	1662	0
237	20250326	170000	286022230	1662	1662	1662	1662	0
238	20250326	165900	286022230	1662	1662	1662	1662	0
239	20250326	165800	286022230	1662	1662	1662	1662	0
240	20250326	165700	286022230	1662	1662	1662	1662	0
241	20250326	165600	286022230	1662	1662	1662	1662	0
242	20250326	165500	286022230	1662	1662	1662	1662	2628
243	20250326	165400	286022230	1662	1662	1662	1662	0
244	20250326	165300	286022230	1662	1662	1662	1662	0
245	20250326	165200	286022230	1662	1662	1662	1662	0
246	20250326	165100	286022230	1662	1662	1662	1662	0
247	20250326	165000	286022230	1662	1662	1662	1662	0
248	20250326	164900	286022230	1662	1662	1662	1662	0
249	20250326	164800	286022230	1662	1662	1662	1662	0
250	20250326	164700	286022230	1662	1662	1662	1662	0
251	20250326	164600	286022230	1662	1662	1662	1662	0
252	20250326	164500	286022230	1662	1662	1662	1662	0
253	20250326	164400	286022230	1662	1662	1662	1662	0
254	20250326	164300	286022230	1662	1662	1662	1662	0
255	20250326	164200	286022230	1662	1662	1662	1662	0
256	20250326	164100	286022230	1662	1662	1662	1662	0
257	20250326	164000	286022230	1662	1662	1662	1662	0
258	20250326	163900	286022230	1662	1662	1662	1662	0
259	20250326	163800	286022230	1662	1662	1662	1662	0
260	20250326	163700	286022230	1662	1662	1662	1662	0
261	20250326	163600	286022230	1662	1662	1662	1662	0
262	20250326	163500	286022230	1662	1662	1662	1662	0
263	20250326	163400	286022230	1662	1662	1662	1662	0
264	20250326	163300	286022230	1662	1662	1662	1662	0
265	20250326	163200	286022230	1662	1662	1662	1662	0
266	20250326	163100	286022230	1662	1662	1662	1662	0
267	20250326	163000	286022230	1662	1662	1662	1662	0
268	20250326	162900	286022230	1662	1662	1662	1662	0
269	20250326	162800	286022230	1662	1662	1662	1662	0
270	20250326	162700	286022230	1662	1662	1662	1662	0
271	20250326	162600	286022230	1662	1662	1662	1662	0
272	20250326	162500	286022230	1662	1662	1662	1662	2628
273	20250326	162400	286022230	1662	1662	1662	1662	0
274	20250326	162300	286022230	1662	1662	1662	1662	0
275	20250326	162200	286022230	1662	1662	1662	1662	0
276	20250326	162100	286022230	1662	1662	1662	1662	0
277	20250326	162000	286022230	1662	1662	1662	1662	0
278	20250326	161900	286022230	1662	1662	1662	1662	0
279	20250326	161800	286022230	1662	1662	1662	1662	0
280	20250326	161700	286022230	1662	1662	1662	1662	0
281	20250326	161600	286022230	1662	1662	1662	1662	0
282	20250326	161500	286022230	1662	1662	1662	1662	0
283	20250326	161400	286022230	1662	1662	1662	1662	0
284	20250326	161300	286022230	1662	1662	1662	1662	0
285	20250326	161200	286022230	1662	1662	1662	1662	0
286	20250326	161100	286022230	1662	1662	1662	1662	0
287	20250326	161000	286022230	1662	1662	1662	1662	0
288	20250326	160900	286022230	1662	1662	1662	1662	0
289	20250326	160800	286022230	1662	1662	1662	1662	0
290	20250326	160700	286022230	1662	1662	1662	1662	0
291	20250326	160600	286022230	1662	1662	1662	1662	0
292	20250326	160500	286022230	1662	1662	1662	1662	0
293	20250326	160400	286022230	1662	1662	1662	1662	0
294	20250326	160300	286022230	1662	1662	1662	1662	0
295	20250326	160200	286022230	1662	1662	1662	1662	0
296	20250326	160100	286022230	1662	1662	1662	1662	0
297	20250326	160000	286022230	1662	1662	1662	1662	0
298	20250326	155900	286022230	1662	1662	1662	1662	0
299	20250326	155800	286022230	1662	1662	1662	1662	0
300	20250326	155700	286022230	1662	1662	1662	1662	0
301	20250326	155600	286022230	1662	1662	1662	1662	0
302	20250326	155500	286022230	1662	1662	1662	1662	2628
303	20250326	155400	286022230	1662	1662	1662	1662	0
304	20250326	155300	286022230	1662	1662	1662	1662	0
305	20250326	155200	286022230	1662	1662	1662	1662	0
306	20250326	155100	286022230	1662	1662	1662	1662	0
307	20250326	155000	286022230	1662	1662	1662	1662	0
308	20250326	154900	286022230	1662	1662	1662	1662	0
309	20250326	154800	286022230	1662	1662	1662	1662	0
310	20250326	154700	286022230	1662	1662	1662	1662	0
311	20250326	154600	286022230	1662	1662	1662	1662	0
312	20250326	154500	286022230	1662	1662	1662	1662	0
313	20250326	154400	286022230	1662	1662	1662	1662	0
314	20250326	154300	286022230	1662	1662	1662	1662	0
315	20250326	154200	286022230	1662	1662	1662	1662	0
316	20250326	154100	286022230	1662	1662	1662	1662	0
317	20250326	154000	286022230	1662	1662	1662	1662	0
318	20250326	153900	286022230	1662	1662	1662	1662	0
319	20250326	153800	286022230	1662	1662	1662	1662	0
320	20250326	153700	286022230	1662	1662	1662	1662	0
321	20250326	153600	286022230	1662	1662	1662	1662	0
322	20250326	153500	286022230	1662	1662	1662	1662	0
323	20250326	153400	286022230	1662	1662	1662	1662	0
324	20250326	153300	286022230	1662	1662	1662	1662	0
325	20250326	153200	286022230	1662	1662	1662	1662	0
326	20250326	153100	286022230	1662	1662	1662	1662	0
327	20250326	153000	286022230	1662	1662	1662	1662	2628
328	20250326	152900	281654494	1668	1668	1668	1668	0
329	20250326	152800	281654494	1668	1668	1668	1668	0
330	20250326	152700	281654494	1668	1668	1668	1668	0
331	20250326	152600	281654494	1668	1668	1668	1668	0
332	20250326	152500	281654494	1668	1668	1668	1668	0
333	20250326	152400	281654494	1668	1668	1668	1668	0
334	20250326	152300	281654494	1668	1668	1668	1668	0
335	20250326	152200	281654494	1668	1668	1668	1668	0
336	20250326	152100	281654494	1668	1668	1668	1668	0
337	20250326	152000	281654494	1668	1668	1668	1668	0
338	20250326	151900	281654494	1668	1663	1668	1660	277
339	20250326	151800	281194615	1663	1666	1666	1663	911
340	20250326	151700	279678038	1666	1666	1666	1666	26
341	20250326	151600	279634722	1664	1666	1666	1664	1515
342	20250326	151500	277113532	1664	1664	1664	1664	0
343	20250326	151400	277113532	1664	1664	1664	1664	123
344	20250326	151300	276908860	1666	1666	1666	1666	1
345	20250326	151200	276907194	1664	1664	1664	1664	100
346	20250326	151100	276740794	1665	1666	1666	1665	101
347	20250326	151000	276572628	1668	1668	1668	1668	1
348	20250326	150900	276570960	1660	1660	1660	1660	0
349	20250326	150800	276570960	1660	1660	1660	1660	79
350	20250326	150700	276439820	1669	1669	1669	1669	0
351	20250326	150600	276439820	1669	1669	1669	1669	0
352	20250326	150500	276439820	1669	1669	1669	1669	0
353	20250326	150400	276439820	1669	1669	1669	1669	3
354	20250326	150300	276434813	1669	1664	1669	1664	110
355	20250326	150200	276251723	1669	1669	1669	1669	0
356	20250326	150100	276251723	1669	1660	1669	1660	1001
357	20250326	150000	274590054	1660	1669	1669	1660	20
358	20250326	145900	274556764	1669	1669	1669	1669	20
359	20250326	145800	274523384	1669	1669	1669	1669	0
360	20250326	145700	274523384	1669	1669	1669	1669	0
361	20250326	145600	274523384	1669	1669	1669	1669	0
362	20250326	145500	274523384	1669	1669	1669	1669	0
363	20250326	145400	274523384	1669	1669	1669	1669	0
364	20250326	145300	274523384	1669	1669	1669	1669	0
365	20250326	145200	274523384	1669	1669	1669	1669	0
366	20250326	145100	274523384	1669	1669	1669	1669	0
367	20250326	145000	274523384	1669	1668	1669	1668	31
368	20250326	144900	274471675	1670	1670	1670	1670	0
369	20250326	144800	274471675	1670	1670	1670	1670	0
370	20250326	144700	274471675	1670	1670	1670	1670	0
371	20250326	144600	274471675	1670	1670	1670	1670	0
372	20250326	144500	274471675	1670	1670	1670	1670	10
373	20250326	144400	274454975	1670	1661	1670	1660	365
374	20250326	144300	273849035	1670	1670	1670	1670	0
375	20250326	144200	273849035	1670	1670	1670	1670	1090
376	20250326	144100	272028735	1670	1670	1670	1670	914
377	20250326	144000	270502355	1670	1668	1670	1668	2697
378	20250326	143900	266000826	1668	1668	1668	1668	100
379	20250326	143800	265834026	1669	1669	1669	1669	0
380	20250326	143700	265834026	1669	1669	1669	1669	0
381	20250326	143600	265834026	1669	1669	1669	1669	0
382	20250326	143500	265834026	1669	1669	1669	1669	1
383	20250326	143400	265832357	1660	1660	1660	1660	0
384	20250326	143300	265832357	1660	1660	1660	1660	0
385	20250326	143200	265832357	1660	1660	1660	1660	40
386	20250326	143100	265765957	1667	1667	1667	1667	0
387	20250326	143000	265765957	1667	1667	1667	1667	10
388	20250326	142900	265749287	1667	1667	1667	1667	0
389	20250326	142800	265749287	1667	1667	1667	1667	0
390	20250326	142700	265749287	1667	1667	1667	1667	0
391	20250326	142600	265749287	1667	1667	1667	1667	2619
392	20250326	142500	261383414	1667	1667	1667	1667	0
393	20250326	142400	261383414	1667	1667	1667	1667	0
394	20250326	142300	261383414	1667	1667	1667	1667	0
395	20250326	142200	261383414	1667	1668	1668	1667	32
396	20250326	142100	261330065	1670	1668	1670	1668	459
397	20250326	142000	260563559	1668	1668	1668	1668	0
398	20250326	141900	260563559	1668	1668	1668	1668	0
399	20250326	141800	260563559	1668	1667	1668	1667	1588
400	20250326	141700	257916275	1667	1667	1667	1667	2000
401	20250326	141600	254582275	1667	1667	1667	1667	2000
402	20250326	141500	251248275	1667	1667	1667	1667	509
403	20250326	141400	250399772	1667	1667	1667	1667	300
404	20250326	141300	249899672	1667	1667	1667	1667	2384
405	20250326	141200	245925544	1657	1657	1657	1657	0
406	20250326	141100	245925544	1657	1657	1657	1657	0
407	20250326	141000	245925544	1657	1657	1657	1657	0
408	20250326	140900	245925544	1657	1657	1657	1657	1000
409	20250326	140800	244268544	1657	1649	1657	1649	5145
410	20250326	140700	235769516	1650	1650	1650	1650	717
411	20250326	140600	234586466	1655	1656	1656	1655	149
412	20250326	140500	234339853	1656	1656	1656	1656	0
413	20250326	140400	234339853	1656	1656	1656	1656	0
414	20250326	140300	234339853	1656	1656	1656	1656	137
415	20250326	140200	234112981	1656	1656	1656	1656	186
416	20250326	140100	233804965	1656	1663	1663	1656	1951
417	20250326	140000	230566174	1663	1663	1663	1663	88
418	20250326	135900	230419830	1658	1658	1658	1658	1000
419	20250326	135800	228761830	1658	1658	1658	1658	0
420	20250326	135700	228761830	1658	1658	1658	1658	0
421	20250326	135600	228761830	1658	1658	1658	1658	0
422	20250326	135500	228761830	1658	1658	1658	1658	0
423	20250326	135400	228761830	1658	1658	1658	1658	2000
424	20250326	135300	225445830	1658	1658	1658	1658	0
425	20250326	135200	225445830	1658	1658	1658	1658	0
426	20250326	135100	225445830	1658	1658	1658	1658	0
427	20250326	135000	225445830	1658	1658	1658	1658	0
428	20250326	134900	225445830	1658	1658	1658	1658	0
429	20250326	134800	225445830	1658	1658	1658	1658	1
430	20250326	134700	225444172	1658	1658	1658	1658	7
431	20250326	134600	225432566	1658	1658	1658	1658	0
432	20250326	134500	225432566	1658	1658	1658	1658	0
433	20250326	134400	225432566	1658	1658	1658	1658	0
434	20250326	134300	225432566	1658	1658	1658	1658	0
435	20250326	134200	225432566	1658	1658	1658	1658	2
436	20250326	134100	225429250	1658	1658	1658	1658	179
437	20250326	134000	225132468	1658	1660	1660	1658	315
438	20250326	133900	224610048	1668	1668	1668	1668	0
439	20250326	133800	224610048	1668	1667	1668	1667	10
440	20250326	133700	224593377	1667	1667	1667	1667	0
441	20250326	133600	224593377	1667	1667	1667	1667	0
442	20250326	133500	224593377	1667	1667	1667	1667	0
443	20250326	133400	224593377	1667	1658	1667	1658	573
444	20250326	133300	223643271	1658	1658	1658	1658	1
445	20250326	133200	223641613	1645	1657	1657	1645	817
446	20250326	133100	222295091	1658	1659	1659	1640	3688
447	20250326	133000	216231871	1660	1670	1670	1660	318
448	20250326	132900	215703811	1671	1671	1671	1671	0
449	20250326	132800	215703811	1671	1671	1671	1671	10
450	20250326	132700	215687101	1671	1671	1671	1671	0
451	20250326	132600	215687101	1671	1671	1671	1671	1015
452	20250326	132500	213991036	1671	1671	1671	1671	50
453	20250326	132400	213907486	1671	1670	1671	1670	1238
454	20250326	132300	211839077	1671	1671	1671	1671	0
455	20250326	132200	211839077	1671	1660	1671	1652	1553
456	20250326	132100	209261127	1663	1664	1664	1663	710
457	20250326	132000	208079747	1664	1664	1664	1664	41
458	20250326	131900	208011523	1664	1664	1664	1664	0
459	20250326	131800	208011523	1664	1665	1665	1664	2149
460	20250326	131700	204435488	1671	1665	1671	1665	3659
461	20250326	131600	198324843	1670	1670	1670	1670	8
462	20250326	131500	198311483	1671	1671	1671	1671	0
463	20250326	131400	198311483	1671	1671	1671	1671	1
464	20250326	131300	198309812	1665	1665	1665	1665	0
465	20250326	131200	198309812	1665	1665	1665	1665	111
466	20250326	131100	198124997	1665	1670	1671	1665	1169
467	20250326	131000	196172193	1670	1670	1670	1670	0
468	20250326	130900	196172193	1670	1670	1670	1670	10
469	20250326	130800	196155493	1670	1670	1670	1670	0
470	20250326	130700	196155493	1670	1670	1670	1670	10
471	20250326	130600	196138793	1670	1669	1670	1665	203
472	20250326	130500	195800193	1670	1670	1670	1670	1
473	20250326	130400	195798523	1658	1658	1658	1658	0
474	20250326	130300	195798523	1658	1659	1659	1658	500
475	20250326	130200	194969040	1670	1670	1670	1670	0
476	20250326	130100	194969040	1670	1670	1670	1670	10
477	20250326	130000	194952340	1671	1671	1671	1671	1
478	20250326	125900	194950669	1671	1671	1671	1671	1
479	20250326	125800	194948998	1671	1671	1671	1671	0
480	20250326	125700	194948998	1671	1671	1671	1671	3
481	20250326	125600	194943985	1672	1672	1672	1672	120
482	20250326	125500	194743345	1672	1672	1672	1672	0
483	20250326	125400	194743345	1672	1672	1672	1672	0
484	20250326	125300	194743345	1672	1670	1672	1670	1005
485	20250326	125200	193064985	1670	1671	1671	1670	54
486	20250326	125100	192974788	1672	1672	1672	1672	100
487	20250326	125000	192807588	1672	1670	1672	1670	1860
488	20250326	124900	189701111	1670	1670	1670	1670	0
489	20250326	124800	189701111	1670	1670	1670	1670	1
490	20250326	124700	189699441	1670	1669	1670	1669	37
491	20250326	124600	189637687	1658	1659	1659	1658	41
492	20250326	124500	189569673	1658	1658	1658	1658	0
493	20250326	124400	189569673	1658	1658	1658	1658	520
494	20250326	124300	188707513	1670	1670	1670	1670	0
495	20250326	124200	188707513	1670	1669	1670	1669	40
496	20250326	124100	188640729	1670	1671	1671	1670	8
497	20250326	124000	188627364	1672	1672	1672	1672	0
498	20250326	123900	188627364	1672	1672	1672	1672	36
499	20250326	123800	188567172	1672	1672	1672	1672	0
500	20250326	123700	188567172	1672	1672	1672	1672	4777
501	20250326	123600	180580028	1672	1671	1672	1671	3765
502	20250326	123500	174288712	1671	1671	1671	1671	1
503	20250326	123400	174287041	1670	1668	1670	1668	1080
504	20250326	123300	172483575	1668	1661	1668	1661	700
505	20250326	123200	171318175	1662	1662	1662	1662	1000
506	20250326	123100	169656175	1651	1651	1651	1651	0
507	20250326	123000	169656175	1651	1651	1651	1651	2000
508	20250326	122900	166354175	1660	1657	1660	1657	10000
509	20250326	122800	149765471	1650	1650	1650	1650	0
510	20250326	122700	149765471	1650	1650	1650	1650	0
511	20250326	122600	149765471	1650	1650	1650	1650	25
512	20250326	122500	149724221	1649	1649	1649	1649	0
513	20250326	122400	149724221	1649	1649	1649	1649	0
514	20250326	122300	149724221	1649	1649	1649	1649	50
515	20250326	122200	149641771	1657	1657	1657	1657	0
516	20250326	122100	149641771	1657	1657	1657	1657	180
517	20250326	122000	149343511	1659	1659	1659	1659	0
518	20250326	121900	149343511	1659	1659	1659	1659	0
519	20250326	121800	149343511	1659	1659	1659	1659	0
520	20250326	121700	149343511	1659	1659	1659	1659	0
521	20250326	121600	149343511	1659	1659	1659	1659	0
522	20250326	121500	149343511	1659	1659	1659	1659	0
523	20250326	121400	149343511	1659	1659	1659	1659	0
524	20250326	121300	149343511	1659	1659	1659	1659	3
525	20250326	121200	149338534	1659	1659	1659	1659	0
526	20250326	121100	149338534	1659	1659	1659	1659	0
527	20250326	121000	149338534	1659	1659	1659	1659	0
528	20250326	120900	149338534	1659	1659	1659	1659	0
529	20250326	120800	149338534	1659	1659	1659	1659	0
530	20250326	120700	149338534	1659	1659	1659	1659	3
531	20250326	120600	149333557	1659	1659	1659	1659	0
532	20250326	120500	149333557	1659	1660	1660	1646	1023
533	20250326	120400	147636047	1660	1660	1660	1660	500
534	20250326	120300	146806047	1660	1660	1660	1660	29
535	20250326	120200	146757907	1660	1660	1660	1660	1
536	20250326	120100	146756247	1663	1665	1665	1663	21
537	20250326	120000	146721294	1665	1666	1667	1665	150
538	20250326	115900	146471474	1667	1650	1667	1650	520
539	20250326	115800	145607868	1642	1642	1642	1642	0
540	20250326	115700	145607868	1642	1642	1642	1642	0
541	20250326	115600	145607868	1642	1642	1642	1642	0
542	20250326	115500	145607868	1642	1642	1642	1642	1584
543	20250326	115400	143006940	1641	1641	1641	1641	0
544	20250326	115300	143006940	1641	1641	1641	1641	1
545	20250326	115200	143005299	1642	1650	1650	1642	101
546	20250326	115100	142839449	1643	1644	1644	1643	73
547	20250326	115000	142719490	1650	1650	1650	1650	0
548	20250326	114900	142719490	1650	1650	1650	1650	0
549	20250326	114800	142719490	1650	1650	1650	1650	0
550	20250326	114700	142719490	1650	1650	1650	1650	0
551	20250326	114600	142719490	1650	1650	1650	1650	10
552	20250326	114500	142702990	1650	1650	1650	1650	0
553	20250326	114400	142702990	1650	1650	1650	1650	0
554	20250326	114300	142702990	1650	1650	1650	1650	200
555	20250326	114200	142372990	1658	1658	1658	1658	0
556	20250326	114100	142372990	1658	1656	1658	1656	500
557	20250326	114000	141544336	1658	1658	1658	1658	0
558	20250326	113900	141544336	1658	1655	1658	1655	1000
559	20250326	113800	139886836	1658	1658	1658	1658	0
560	20250326	113700	139886836	1658	1658	1658	1658	0
561	20250326	113600	139886836	1658	1650	1659	1650	7
562	20250326	113500	139875235	1661	1661	1661	1661	0
563	20250326	113400	139875235	1661	1661	1661	1661	1
564	20250326	113300	139873574	1657	1657	1657	1657	0
565	20250326	113200	139873574	1657	1657	1657	1657	0
566	20250326	113100	139873574	1657	1657	1657	1657	1
567	20250326	113000	139871917	1663	1662	1663	1662	112
568	20250326	112900	139685761	1663	1663	1663	1663	0
569	20250326	112800	139685761	1663	1663	1663	1663	0
570	20250326	112700	139685761	1663	1648	1664	1648	6603
571	20250326	112600	128703532	1648	1648	1648	1648	100
572	20250326	112500	128538732	1646	1646	1646	1646	142
573	20250326	112400	128305000	1646	1645	1646	1645	495
574	20250326	112300	127490522	1640	1634	1640	1634	3610
575	20250326	112200	121576500	1632	1632	1632	1632	106
576	20250326	112100	121403508	1631	1631	1631	1631	0
577	20250326	112000	121403508	1631	1631	1631	1631	401
578	20250326	111900	120749477	1631	1633	1633	1631	16
579	20250326	111800	120723361	1633	1633	1633	1633	0
580	20250326	111700	120723361	1633	1634	1634	1633	429
581	20250326	111600	120022715	1634	1634	1634	1634	3
582	20250326	111500	120017813	1634	1634	1634	1634	0
583	20250326	111400	120017813	1634	1634	1634	1634	86
584	20250326	111300	119877289	1634	1634	1634	1634	24
585	20250326	111200	119838073	1634	1634	1634	1634	0
586	20250326	111100	119838073	1634	1634	1634	1634	0
587	20250326	111000	119838073	1634	1634	1634	1634	0
588	20250326	110900	119838073	1634	1634	1634	1634	0
589	20250326	110800	119838073	1634	1634	1634	1634	0
590	20250326	110700	119838073	1634	1634	1634	1634	0
591	20250326	110600	119838073	1634	1634	1634	1634	0
592	20250326	110500	119838073	1634	1634	1634	1634	0
593	20250326	110400	119838073	1634	1634	1634	1634	0
594	20250326	110300	119838073	1634	1634	1634	1634	4
595	20250326	110200	119831537	1633	1633	1633	1633	2170
596	20250326	110100	116287927	1634	1634	1634	1634	20
597	20250326	110000	116255247	1634	1634	1634	1634	0
598	20250326	105900	116255247	1634	1634	1634	1634	0
599	20250326	105800	116255247	1634	1634	1634	1634	0
600	20250326	105700	116255247	1634	1634	1634	1634	1
601	20250326	105600	116253613	1634	1634	1634	1634	0
602	20250326	105500	116253613	1634	1634	1634	1634	5
603	20250326	105400	116245443	1634	1634	1634	1634	0
604	20250326	105300	116245443	1634	1634	1634	1634	0
605	20250326	105200	116245443	1634	1633	1634	1633	97
606	20250326	105100	116086972	1633	1628	1633	1628	4
607	20250326	105000	116080455	1627	1627	1627	1627	0
608	20250326	104900	116080455	1627	1627	1627	1627	0
609	20250326	104800	116080455	1627	1627	1627	1627	0
610	20250326	104700	116080455	1627	1627	1627	1627	0
611	20250326	104600	116080455	1627	1636	1636	1627	801
612	20250326	104500	114777219	1626	1635	1635	1626	9
613	20250326	104400	114762545	1635	1635	1635	1635	45
614	20250326	104300	114688970	1633	1635	1635	1632	19
615	20250326	104200	114657935	1636	1636	1636	1636	2
616	20250326	104100	114654663	1637	1626	1637	1625	418
617	20250326	104000	113974985	1626	1626	1626	1626	0
618	20250326	103900	113974985	1626	1627	1627	1626	30
619	20250326	103800	113926200	1626	1639	1640	1626	629
620	20250326	103700	112896870	1639	1639	1639	1639	1000
621	20250326	103600	111257870	1639	1639	1639	1639	0
622	20250326	103500	111257870	1639	1639	1639	1627	32
623	20250326	103400	111205434	1639	1639	1639	1639	1
624	20250326	103300	111203795	1625	1635	1635	1625	37
625	20250326	103200	111143545	1639	1639	1639	1639	1
626	20250326	103100	111141906	1639	1639	1639	1639	2
627	20250326	103000	111138628	1639	1639	1639	1639	0
628	20250326	102900	111138628	1639	1639	1639	1639	1
629	20250326	102800	111136989	1628	1628	1628	1628	54
630	20250326	102700	111049077	1630	1630	1630	1630	416
631	20250326	102600	110370997	1630	1630	1630	1630	0
632	20250326	102500	110370997	1630	1630	1630	1630	0
633	20250326	102400	110370997	1630	1630	1630	1630	0
634	20250326	102300	110370997	1630	1630	1630	1630	0
635	20250326	102200	110370997	1630	1630	1630	1630	100
636	20250326	102100	110207997	1630	1630	1630	1630	0
637	20250326	102000	110207997	1630	1630	1630	1630	200
638	20250326	101900	109881997	1630	1630	1630	1630	0
639	20250326	101800	109881997	1630	1630	1630	1630	15
640	20250326	101700	109857547	1630	1630	1630	1630	0
641	20250326	101600	109857547	1630	1630	1630	1630	0
642	20250326	101500	109857547	1630	1630	1630	1630	0
643	20250326	101400	109857547	1630	1630	1630	1630	0
644	20250326	101300	109857547	1630	1630	1630	1630	81
645	20250326	101200	109725517	1630	1630	1630	1630	620
646	20250326	101100	108714917	1625	1628	1628	1625	2069
647	20250326	101000	105348915	1628	1628	1628	1628	1
648	20250326	100900	105347287	1628	1628	1628	1628	462
649	20250326	100800	104595151	1628	1628	1628	1628	0
650	20250326	100700	104595151	1628	1628	1628	1628	0
651	20250326	100600	104595151	1628	1628	1628	1628	500
652	20250326	100500	103781151	1630	1630	1630	1628	117
653	20250326	100400	103590553	1628	1628	1628	1628	1
654	20250326	100300	103588925	1630	1630	1630	1630	238
655	20250326	100200	103200985	1630	1632	1632	1630	1600
656	20250326	100100	100592875	1630	1630	1630	1630	0
657	20250326	100000	100592875	1630	1630	1630	1630	0
658	20250326	095900	100592875	1630	1630	1630	1630	20
659	20250326	095800	100560275	1628	1628	1628	1628	0
660	20250326	095700	100560275	1628	1628	1628	1628	0
661	20250326	095600	100560275	1628	1628	1628	1628	0
662	20250326	095500	100560275	1628	1628	1635	1628	7066
663	20250326	095400	89010691	1629	1629	1629	1629	300
664	20250326	095300	88521991	1629	1629	1629	1629	63
665	20250326	095200	88419364	1628	1628	1628	1628	1
666	20250326	095100	88417736	1629	1630	1630	1629	270
667	20250326	095000	87977843	1630	1630	1630	1630	159
668	20250326	094900	87718673	1629	1640	1640	1629	722
669	20250326	094800	86534966	1640	1640	1640	1640	85
670	20250326	094700	86395566	1640	1640	1640	1640	2
671	20250326	094600	86392286	1640	1640	1640	1640	6
672	20250326	094500	86382446	1640	1640	1640	1640	134
673	20250326	094400	86162686	1640	1640	1640	1640	8
674	20250326	094300	86149566	1630	1629	1630	1629	5397
675	20250326	094200	77352553	1630	1630	1630	1630	794
676	20250326	094100	76058333	1629	1630	1630	1629	4100
677	20250326	094000	69376411	1630	1635	1635	1630	2108
678	20250326	093900	65933117	1635	1635	1635	1635	400
679	20250326	093800	65279117	1635	1635	1635	1635	0
680	20250326	093700	65279117	1635	1635	1635	1635	0
681	20250326	093600	65279117	1635	1635	1635	1635	100
682	20250326	093500	65115617	1634	1634	1634	1634	300
683	20250326	093400	64625417	1646	1646	1646	1646	0
684	20250326	093300	64625417	1646	1646	1646	1646	1
685	20250326	093200	64623771	1630	1636	1636	1630	1493
686	20250326	093100	62183615	1646	1646	1646	1646	0
687	20250326	093000	62183615	1646	1646	1649	1646	953
688	20250326	092900	60614527	1646	1646	1646	1646	315
689	20250326	092800	60096037	1646	1645	1646	1645	115
690	20250326	092700	59906774	1636	1636	1636	1636	500
691	20250326	092600	59088774	1637	1650	1650	1637	2588
692	20250326	092500	54821276	1650	1650	1650	1650	0
693	20250326	092400	54821276	1650	1651	1651	1650	72
694	20250326	092300	54702430	1651	1651	1651	1651	50
695	20250326	092200	54619880	1650	1650	1650	1650	31
696	20250326	092100	54568730	1650	1650	1650	1650	5
697	20250326	092000	54560480	1650	1651	1651	1650	2381
698	20250326	091900	50630421	1651	1654	1654	1651	166
699	20250326	091800	50356134	1654	1654	1654	1654	1185
700	20250326	091700	48396144	1654	1655	1655	1654	318
701	20250326	091600	47870141	1662	1655	1662	1655	9
702	20250326	091500	47855218	1654	1655	1655	1654	1037
703	20250326	091400	46140014	1654	1654	1654	1654	0
704	20250326	091300	46140014	1654	1654	1654	1654	50
705	20250326	091200	46057314	1654	1663	1663	1654	16
706	20250326	091100	46030801	1664	1655	1664	1654	3
707	20250326	091000	46025828	1664	1655	1664	1654	1600
708	20250326	090900	43379170	1655	1662	1662	1655	69
709	20250326	090800	43264933	1667	1667	1667	1667	5
710	20250326	090700	43256598	1668	1668	1668	1667	570
711	20250326	090600	42305848	1668	1664	1668	1662	783
712	20250326	090500	41001361	1663	1664	1664	1654	2039
713	20250326	090400	37609436	1665	1663	1666	1654	2205
714	20250326	090300	33946700	1654	1654	1654	1654	0
715	20250326	090200	33946700	1654	1649	1664	1649	764
716	20250326	090100	32681505	1649	1628	1649	1622	1041
717	20250326	090000	30982644	1621	1675	1676	1620	18592