KissMeData/086220/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195800	10000	1401	1401	1401	1401	4
3	20250326	195700	10000	1401	1401	1401	1401	0
4	20250326	195600	10000	1401	1401	1401	1401	0
5	20250326	195500	10000	1401	1401	1401	1401	0
6	20250326	195400	10000	1401	1401	1401	1401	0
7	20250326	195300	10000	1401	1401	1401	1401	0
8	20250326	195200	10000	1401	1401	1401	1401	0
9	20250326	195100	10000	1401	1401	1401	1401	0
10	20250326	195000	10000	1401	1401	1401	1401	0
11	20250326	194900	10000	1401	1401	1401	1401	0
12	20250326	194800	10000	1401	1401	1401	1401	0
13	20250326	194700	10000	1401	1401	1401	1401	0
14	20250326	194600	10000	1401	1401	1401	1401	0
15	20250326	194500	10000	1401	1401	1401	1401	0
16	20250326	194400	10000	1401	1401	1401	1401	0
17	20250326	194300	10000	1401	1401	1401	1401	0
18	20250326	194200	10000	1401	1401	1401	1401	0
19	20250326	194100	10000	1401	1401	1401	1401	0
20	20250326	194000	10000	1401	1401	1401	1401	0
21	20250326	193900	10000	1401	1401	1401	1401	0
22	20250326	193800	10000	1401	1401	1401	1401	0
23	20250326	193700	10000	1401	1401	1401	1401	0
24	20250326	193600	10000	1401	1401	1401	1401	0
25	20250326	193500	10000	1401	1401	1401	1401	0
26	20250326	193400	10000	1401	1401	1401	1401	0
27	20250326	193300	10000	1401	1401	1401	1401	0
28	20250326	193200	10000	1401	1401	1401	1401	0
29	20250326	193100	10000	1401	1401	1401	1401	0
30	20250326	193000	10000	1401	1401	1401	1401	0
31	20250326	192900	10000	1401	1401	1401	1401	0
32	20250326	192800	10000	1401	1401	1401	1401	4
33	20250326	192700	10000	1401	1401	1401	1401	0
34	20250326	192600	10000	1401	1401	1401	1401	0
35	20250326	192500	10000	1401	1401	1401	1401	0
36	20250326	192400	10000	1401	1401	1401	1401	0
37	20250326	192300	10000	1401	1401	1401	1401	0
38	20250326	192200	10000	1401	1401	1401	1401	0
39	20250326	192100	10000	1401	1401	1401	1401	0
40	20250326	192000	10000	1401	1401	1401	1401	0
41	20250326	191900	10000	1401	1401	1401	1401	0
42	20250326	191800	10000	1401	1401	1401	1401	0
43	20250326	191700	10000	1401	1401	1401	1401	0
44	20250326	191600	10000	1401	1401	1401	1401	0
45	20250326	191500	10000	1401	1401	1401	1401	0
46	20250326	191400	10000	1401	1401	1401	1401	0
47	20250326	191300	10000	1401	1401	1401	1401	0
48	20250326	191200	10000	1401	1401	1401	1401	0
49	20250326	191100	10000	1401	1401	1401	1401	0
50	20250326	191000	10000	1401	1401	1401	1401	0
51	20250326	190900	10000	1401	1401	1401	1401	0
52	20250326	190800	10000	1401	1401	1401	1401	0
53	20250326	190700	10000	1401	1401	1401	1401	0
54	20250326	190600	10000	1401	1401	1401	1401	0
55	20250326	190500	10000	1401	1401	1401	1401	0
56	20250326	190400	10000	1401	1401	1401	1401	0
57	20250326	190300	10000	1401	1401	1401	1401	0
58	20250326	190200	10000	1401	1401	1401	1401	0
59	20250326	190100	10000	1401	1401	1401	1401	0
60	20250326	190000	10000	1401	1401	1401	1401	0
61	20250326	185900	10000	1401	1401	1401	1401	0
62	20250326	185800	10000	1401	1401	1401	1401	4
63	20250326	185700	10000	1401	1401	1401	1401	0
64	20250326	185600	10000	1401	1401	1401	1401	0
65	20250326	185500	10000	1401	1401	1401	1401	0
66	20250326	185400	10000	1401	1401	1401	1401	0
67	20250326	185300	10000	1401	1401	1401	1401	0
68	20250326	185200	10000	1401	1401	1401	1401	0
69	20250326	185100	10000	1401	1401	1401	1401	0
70	20250326	185000	10000	1401	1401	1401	1401	0
71	20250326	184900	10000	1401	1401	1401	1401	0
72	20250326	184800	10000	1401	1401	1401	1401	0
73	20250326	184700	10000	1401	1401	1401	1401	0
74	20250326	184600	10000	1401	1401	1401	1401	0
75	20250326	184500	10000	1401	1401	1401	1401	0
76	20250326	184400	10000	1401	1401	1401	1401	0
77	20250326	184300	10000	1401	1401	1401	1401	0
78	20250326	184200	10000	1401	1401	1401	1401	0
79	20250326	184100	10000	1401	1401	1401	1401	0
80	20250326	184000	10000	1401	1401	1401	1401	0
81	20250326	183900	10000	1401	1401	1401	1401	0
82	20250326	183800	10000	1401	1401	1401	1401	0
83	20250326	183700	10000	1401	1401	1401	1401	0
84	20250326	183600	10000	1401	1401	1401	1401	0
85	20250326	183500	10000	1401	1401	1401	1401	0
86	20250326	183400	10000	1401	1401	1401	1401	0
87	20250326	183300	10000	1401	1401	1401	1401	0
88	20250326	183200	10000	1401	1401	1401	1401	0
89	20250326	183100	10000	1401	1401	1401	1401	0
90	20250326	183000	10000	1401	1401	1401	1401	0
91	20250326	182900	10000	1401	1401	1401	1401	0
92	20250326	182800	10000	1401	1401	1401	1401	4
93	20250326	182700	10000	1401	1401	1401	1401	0
94	20250326	182600	10000	1401	1401	1401	1401	0
95	20250326	182500	10000	1401	1401	1401	1401	0
96	20250326	182400	10000	1401	1401	1401	1401	0
97	20250326	182300	10000	1401	1401	1401	1401	0
98	20250326	182200	10000	1401	1401	1401	1401	0
99	20250326	182100	10000	1401	1401	1401	1401	0
100	20250326	182000	10000	1401	1401	1401	1401	0
101	20250326	181900	10000	1401	1401	1401	1401	0
102	20250326	181800	10000	1401	1401	1401	1401	0
103	20250326	181700	10000	1401	1401	1401	1401	0
104	20250326	181600	10000	1401	1401	1401	1401	0
105	20250326	181500	10000	1401	1401	1401	1401	0
106	20250326	181400	10000	1401	1401	1401	1401	0
107	20250326	181300	10000	1401	1401	1401	1401	0
108	20250326	181200	10000	1401	1401	1401	1401	0
109	20250326	181100	10000	1401	1401	1401	1401	0
110	20250326	181000	10000	1401	1401	1401	1401	0
111	20250326	180900	10000	1401	1401	1401	1401	0
112	20250326	180800	10000	1401	1401	1401	1401	0
113	20250326	180700	10000	1401	1401	1401	1401	0
114	20250326	180600	10000	1401	1401	1401	1401	0
115	20250326	180500	10000	1401	1401	1401	1401	0
116	20250326	180400	10000	1401	1401	1401	1401	0
117	20250326	180300	10000	1401	1401	1401	1401	0
118	20250326	180200	10000	1401	1401	1401	1401	0
119	20250326	180100	10000	1401	1401	1401	1401	0
120	20250326	180000	10000	1401	1401	1401	1401	0
121	20250326	175900	10000	1401	1401	1401	1401	0
122	20250326	175800	10000	1401	1401	1401	1401	4
123	20250326	175700	10000	1401	1401	1401	1401	0
124	20250326	175600	10000	1401	1401	1401	1401	0
125	20250326	175500	10000	1401	1401	1401	1401	0
126	20250326	175400	10000	1401	1401	1401	1401	0
127	20250326	175300	10000	1401	1401	1401	1401	0
128	20250326	175200	10000	1401	1401	1401	1401	0
129	20250326	175100	10000	1401	1401	1401	1401	0
130	20250326	175000	10000	1401	1401	1401	1401	0
131	20250326	174900	10000	1401	1401	1401	1401	0
132	20250326	174800	10000	1401	1401	1401	1401	0
133	20250326	174700	10000	1401	1401	1401	1401	0
134	20250326	174600	10000	1401	1401	1401	1401	0
135	20250326	174500	10000	1401	1401	1401	1401	0
136	20250326	174400	10000	1401	1401	1401	1401	0
137	20250326	174300	10000	1401	1401	1401	1401	0
138	20250326	174200	10000	1401	1401	1401	1401	0
139	20250326	174100	10000	1401	1401	1401	1401	0
140	20250326	174000	10000	1401	1401	1401	1401	0
141	20250326	173900	10000	1401	1401	1401	1401	0
142	20250326	173800	10000	1401	1401	1401	1401	0
143	20250326	173700	10000	1401	1401	1401	1401	0
144	20250326	173600	10000	1401	1401	1401	1401	0
145	20250326	173500	10000	1401	1401	1401	1401	0
146	20250326	173400	10000	1401	1401	1401	1401	0
147	20250326	173300	10000	1401	1401	1401	1401	0
148	20250326	173200	10000	1401	1401	1401	1401	0
149	20250326	173100	10000	1401	1401	1401	1401	0
150	20250326	173000	10000	1401	1401	1401	1401	0
151	20250326	172900	10000	1401	1401	1401	1401	0
152	20250326	172800	10000	1401	1401	1401	1401	4
153	20250326	172700	10000	1401	1401	1401	1401	0
154	20250326	172600	10000	1401	1401	1401	1401	0
155	20250326	172500	10000	1401	1401	1401	1401	0
156	20250326	172400	10000	1401	1401	1401	1401	0
157	20250326	172300	10000	1401	1401	1401	1401	0
158	20250326	172200	10000	1401	1401	1401	1401	0
159	20250326	172100	10000	1401	1401	1401	1401	0
160	20250326	172000	10000	1401	1401	1401	1401	0
161	20250326	171900	10000	1401	1401	1401	1401	0
162	20250326	171800	10000	1401	1401	1401	1401	0
163	20250326	171700	10000	1401	1401	1401	1401	0
164	20250326	171600	10000	1401	1401	1401	1401	0
165	20250326	171500	10000	1401	1401	1401	1401	0
166	20250326	171400	10000	1401	1401	1401	1401	0
167	20250326	171300	10000	1401	1401	1401	1401	0
168	20250326	171200	10000	1401	1401	1401	1401	0
169	20250326	171100	10000	1401	1401	1401	1401	0
170	20250326	171000	10000	1401	1401	1401	1401	0
171	20250326	170900	10000	1401	1401	1401	1401	0
172	20250326	170800	10000	1401	1401	1401	1401	0
173	20250326	170700	10000	1401	1401	1401	1401	0
174	20250326	170600	10000	1401	1401	1401	1401	0
175	20250326	170500	10000	1401	1401	1401	1401	0
176	20250326	170400	10000	1401	1401	1401	1401	0
177	20250326	170300	10000	1401	1401	1401	1401	0
178	20250326	170200	10000	1401	1401	1401	1401	0
179	20250326	170100	10000	1401	1401	1401	1401	0
180	20250326	170000	10000	1401	1401	1401	1401	0
181	20250326	165900	10000	1401	1401	1401	1401	0
182	20250326	165800	10000	1401	1401	1401	1401	4
183	20250326	165700	10000	1401	1401	1401	1401	0
184	20250326	165600	10000	1401	1401	1401	1401	0
185	20250326	165500	10000	1401	1401	1401	1401	0
186	20250326	165400	10000	1401	1401	1401	1401	0
187	20250326	165300	10000	1401	1401	1401	1401	0
188	20250326	165200	10000	1401	1401	1401	1401	0
189	20250326	165100	10000	1401	1401	1401	1401	0
190	20250326	165000	10000	1401	1401	1401	1401	0
191	20250326	164900	10000	1401	1401	1401	1401	0
192	20250326	164800	10000	1401	1401	1401	1401	0
193	20250326	164700	10000	1401	1401	1401	1401	0
194	20250326	164600	10000	1401	1401	1401	1401	0
195	20250326	164500	10000	1401	1401	1401	1401	0
196	20250326	164400	10000	1401	1401	1401	1401	0
197	20250326	164300	10000	1401	1401	1401	1401	0
198	20250326	164200	10000	1401	1401	1401	1401	0
199	20250326	164100	10000	1401	1401	1401	1401	0
200	20250326	164000	10000	1401	1401	1401	1401	0
201	20250326	163900	10000	1401	1401	1401	1401	0
202	20250326	163800	10000	1401	1401	1401	1401	0
203	20250326	163700	10000	1401	1401	1401	1401	0
204	20250326	163600	10000	1401	1401	1401	1401	0
205	20250326	163500	10000	1401	1401	1401	1401	0
206	20250326	163400	10000	1401	1401	1401	1401	0
207	20250326	163300	10000	1401	1401	1401	1401	0
208	20250326	163200	10000	1401	1401	1401	1401	0
209	20250326	163100	10000	1401	1401	1401	1401	0
210	20250326	163000	10000	1401	1401	1401	1401	0
211	20250326	162900	10000	1401	1401	1401	1401	0
212	20250326	162800	10000	1401	1401	1401	1401	4
213	20250326	162700	10000	1401	1401	1401	1401	0
214	20250326	162600	10000	1401	1401	1401	1401	0
215	20250326	162500	10000	1401	1401	1401	1401	0
216	20250326	162400	10000	1401	1401	1401	1401	0
217	20250326	162300	10000	1401	1401	1401	1401	0
218	20250326	162200	10000	1401	1401	1401	1401	0
219	20250326	162100	10000	1401	1401	1401	1401	0
220	20250326	162000	10000	1401	1401	1401	1401	0
221	20250326	161900	10000	1401	1401	1401	1401	0
222	20250326	161800	10000	1401	1401	1401	1401	0
223	20250326	161700	10000	1401	1401	1401	1401	0
224	20250326	161600	10000	1401	1401	1401	1401	0
225	20250326	161500	10000	1401	1401	1401	1401	0
226	20250326	161400	10000	1401	1401	1401	1401	0
227	20250326	161300	10000	1401	1401	1401	1401	0
228	20250326	161200	10000	1401	1401	1401	1401	0
229	20250326	161100	10000	1401	1401	1401	1401	0
230	20250326	161000	10000	1401	1401	1401	1401	0
231	20250326	160900	10000	1401	1401	1401	1401	0
232	20250326	160800	10000	1401	1401	1401	1401	0
233	20250326	160700	10000	1401	1401	1401	1401	0
234	20250326	160600	10000	1401	1401	1401	1401	0
235	20250326	160500	10000	1401	1401	1401	1401	0
236	20250326	160400	10000	1401	1401	1401	1401	0
237	20250326	160300	10000	1401	1401	1401	1401	0
238	20250326	160200	10000	1401	1401	1401	1401	0
239	20250326	160100	10000	1401	1401	1401	1401	0
240	20250326	160000	10000	1401	1401	1401	1401	0
241	20250326	155900	10000	1401	1401	1401	1401	0
242	20250326	155800	10000	1401	1401	1401	1401	4
243	20250326	155700	10000	1401	1401	1401	1401	0
244	20250326	155600	10000	1401	1401	1401	1401	0
245	20250326	155500	10000	1401	1401	1401	1401	0
246	20250326	155400	10000	1401	1401	1401	1401	0
247	20250326	155300	10000	1401	1401	1401	1401	0
248	20250326	155200	10000	1401	1401	1401	1401	0
249	20250326	155100	10000	1401	1401	1401	1401	0
250	20250326	155000	10000	1401	1401	1401	1401	0
251	20250326	154900	10000	1401	1401	1401	1401	0
252	20250326	154800	10000	1401	1401	1401	1401	0
253	20250326	154700	10000	1401	1401	1401	1401	0
254	20250326	154600	10000	1401	1401	1401	1401	0
255	20250326	154500	10000	1401	1401	1401	1401	0
256	20250326	154400	10000	1401	1401	1401	1401	0
257	20250326	154300	10000	1401	1401	1401	1401	0
258	20250326	154200	10000	1401	1401	1401	1401	0
259	20250326	154100	10000	1401	1401	1401	1401	0
260	20250326	154000	10000	1401	1401	1401	1401	0
261	20250326	153900	10000	1401	1401	1401	1401	0
262	20250326	153800	10000	1401	1401	1401	1401	0
263	20250326	153700	10000	1401	1401	1401	1401	0
264	20250326	153600	10000	1401	1401	1401	1401	0
265	20250326	153500	10000	1401	1401	1401	1401	0
266	20250326	153400	10000	1401	1401	1401	1401	0
267	20250326	153300	10000	1401	1401	1401	1401	0
268	20250326	153200	10000	1401	1401	1401	1401	0
269	20250326	153100	10000	1401	1401	1401	1401	0
270	20250326	153000	10000	1401	1401	1401	1401	4
271	20250326	152900	4396	1401	1401	1401	1401	0
272	20250326	152800	4396	1401	1401	1401	1401	0
273	20250326	152700	4396	1401	1401	1401	1401	0
274	20250326	152600	4396	1401	1401	1401	1401	0
275	20250326	152500	4396	1401	1401	1401	1401	0
276	20250326	152400	4396	1401	1401	1401	1401	0
277	20250326	152300	4396	1401	1401	1401	1401	0
278	20250326	152200	4396	1401	1401	1401	1401	0
279	20250326	152100	4396	1401	1401	1401	1401	0
280	20250326	152000	4396	1401	1401	1401	1401	0
281	20250326	151900	4396	1401	1401	1401	1401	0
282	20250326	151800	4396	1401	1401	1401	1401	0
283	20250326	151700	4396	1401	1401	1401	1401	0
284	20250326	151600	4396	1401	1401	1401	1401	0
285	20250326	151500	4396	1401	1401	1401	1401	0
286	20250326	151400	4396	1401	1401	1401	1401	0
287	20250326	151300	4396	1401	1401	1401	1401	0
288	20250326	151200	4396	1401	1401	1401	1401	0
289	20250326	151100	4396	1401	1401	1401	1401	0
290	20250326	151000	4396	1401	1401	1401	1401	0
291	20250326	150900	4396	1401	1401	1401	1401	0
292	20250326	150800	4396	1401	1401	1401	1401	0
293	20250326	150700	4396	1401	1401	1401	1401	0
294	20250326	150600	4396	1401	1401	1401	1401	0
295	20250326	150500	4396	1401	1401	1401	1401	0
296	20250326	150400	4396	1401	1401	1401	1401	0
297	20250326	150300	4396	1401	1401	1401	1401	0
298	20250326	150200	4396	1401	1401	1401	1401	0
299	20250326	150100	4396	1401	1401	1401	1401	0
300	20250326	150000	4396	1401	1401	1401	1401	0
301	20250326	145900	4396	1401	1401	1401	1401	0
302	20250326	145800	4396	1401	1401	1401	1401	0
303	20250326	145700	4396	1401	1401	1401	1401	0
304	20250326	145600	4396	1401	1401	1401	1401	0
305	20250326	145500	4396	1401	1401	1401	1401	0
306	20250326	145400	4396	1401	1401	1401	1401	0
307	20250326	145300	4396	1401	1401	1401	1401	0
308	20250326	145200	4396	1401	1401	1401	1401	0
309	20250326	145100	4396	1401	1401	1401	1401	0
310	20250326	145000	4396	1401	1401	1401	1401	0
311	20250326	144900	4396	1401	1401	1401	1401	0
312	20250326	144800	4396	1401	1401	1401	1401	0
313	20250326	144700	4396	1401	1401	1401	1401	0
314	20250326	144600	4396	1401	1401	1401	1401	0
315	20250326	144500	4396	1401	1401	1401	1401	0
316	20250326	144400	4396	1401	1401	1401	1401	0
317	20250326	144300	4396	1401	1401	1401	1401	0
318	20250326	144200	4396	1401	1401	1401	1401	0
319	20250326	144100	4396	1401	1401	1401	1401	0
320	20250326	144000	4396	1401	1401	1401	1401	0
321	20250326	143900	4396	1401	1401	1401	1401	0
322	20250326	143800	4396	1401	1401	1401	1401	0
323	20250326	143700	4396	1401	1401	1401	1401	0
324	20250326	143600	4396	1401	1401	1401	1401	0
325	20250326	143500	4396	1401	1401	1401	1401	0
326	20250326	143400	4396	1401	1401	1401	1401	0
327	20250326	143300	4396	1401	1401	1401	1401	0
328	20250326	143200	4396	1401	1401	1401	1401	0
329	20250326	143100	4396	1401	1401	1401	1401	0
330	20250326	143000	4396	1401	1401	1401	1401	0
331	20250326	142900	4396	1401	1401	1401	1401	0
332	20250326	142800	4396	1401	1401	1401	1401	0
333	20250326	142700	4396	1401	1401	1401	1401	0
334	20250326	142600	4396	1401	1401	1401	1401	0
335	20250326	142500	4396	1401	1401	1401	1401	0
336	20250326	142400	4396	1401	1401	1401	1401	0
337	20250326	142300	4396	1401	1401	1401	1401	0
338	20250326	142200	4396	1401	1401	1401	1401	0
339	20250326	142100	4396	1401	1401	1401	1401	0
340	20250326	142000	4396	1401	1401	1401	1401	0
341	20250326	141900	4396	1401	1401	1401	1401	0
342	20250326	141800	4396	1401	1401	1401	1401	0
343	20250326	141700	4396	1401	1401	1401	1401	0
344	20250326	141600	4396	1401	1401	1401	1401	0
345	20250326	141500	4396	1401	1401	1401	1401	0
346	20250326	141400	4396	1401	1401	1401	1401	0
347	20250326	141300	4396	1401	1401	1401	1401	0
348	20250326	141200	4396	1401	1401	1401	1401	0
349	20250326	141100	4396	1401	1401	1401	1401	0
350	20250326	141000	4396	1401	1401	1401	1401	0
351	20250326	140900	4396	1401	1401	1401	1401	0
352	20250326	140800	4396	1401	1401	1401	1401	0
353	20250326	140700	4396	1401	1401	1401	1401	0
354	20250326	140600	4396	1401	1401	1401	1401	0
355	20250326	140500	4396	1401	1401	1401	1401	0
356	20250326	140400	4396	1401	1401	1401	1401	0
357	20250326	140300	4396	1401	1401	1401	1401	0
358	20250326	140200	4396	1401	1401	1401	1401	0
359	20250326	140100	4396	1401	1401	1401	1401	0
360	20250326	140000	4396	1401	1401	1401	1401	0
361	20250326	135900	4396	1401	1401	1401	1401	0
362	20250326	135800	4396	1401	1401	1401	1401	0
363	20250326	135700	4396	1401	1401	1401	1401	0
364	20250326	135600	4396	1401	1401	1401	1401	0
365	20250326	135500	4396	1401	1401	1401	1401	0
366	20250326	135400	4396	1401	1401	1401	1401	0
367	20250326	135300	4396	1401	1401	1401	1401	0
368	20250326	135200	4396	1401	1401	1401	1401	0
369	20250326	135100	4396	1401	1401	1401	1401	0
370	20250326	135000	4396	1401	1401	1401	1401	0
371	20250326	134900	4396	1401	1401	1401	1401	0
372	20250326	134800	4396	1401	1401	1401	1401	0
373	20250326	134700	4396	1401	1401	1401	1401	0
374	20250326	134600	4396	1401	1401	1401	1401	0
375	20250326	134500	4396	1401	1401	1401	1401	0
376	20250326	134400	4396	1401	1401	1401	1401	0
377	20250326	134300	4396	1401	1401	1401	1401	0
378	20250326	134200	4396	1401	1401	1401	1401	0
379	20250326	134100	4396	1401	1401	1401	1401	0
380	20250326	134000	4396	1401	1401	1401	1401	0
381	20250326	133900	4396	1401	1401	1401	1401	0
382	20250326	133800	4396	1401	1401	1401	1401	0
383	20250326	133700	4396	1401	1401	1401	1401	0
384	20250326	133600	4396	1401	1401	1401	1401	0
385	20250326	133500	4396	1401	1401	1401	1401	0
386	20250326	133400	4396	1401	1401	1401	1401	1
387	20250326	133300	2995	1400	1400	1400	1400	0
388	20250326	133200	2995	1400	1400	1400	1400	0
389	20250326	133100	2995	1400	1400	1400	1400	0
390	20250326	133000	2995	1400	1400	1400	1400	0
391	20250326	132900	2995	1400	1400	1400	1400	0
392	20250326	132800	2995	1400	1400	1400	1400	0
393	20250326	132700	2995	1400	1400	1400	1400	0
394	20250326	132600	2995	1400	1400	1400	1400	0
395	20250326	132500	2995	1400	1400	1400	1400	0
396	20250326	132400	2995	1400	1400	1400	1400	0
397	20250326	132300	2995	1400	1400	1400	1400	0
398	20250326	132200	2995	1400	1400	1400	1400	0
399	20250326	132100	2995	1400	1400	1400	1400	0
400	20250326	132000	2995	1400	1400	1400	1400	0
401	20250326	131900	2995	1400	1400	1400	1400	0
402	20250326	131800	2995	1400	1400	1400	1400	0
403	20250326	131700	2995	1400	1400	1400	1400	0
404	20250326	131600	2995	1400	1400	1400	1400	0
405	20250326	131500	2995	1400	1400	1400	1400	0
406	20250326	131400	2995	1400	1400	1400	1400	0
407	20250326	131300	2995	1400	1400	1400	1400	0
408	20250326	131200	2995	1400	1400	1400	1400	0
409	20250326	131100	2995	1400	1400	1400	1400	0
410	20250326	131000	2995	1400	1400	1400	1400	0
411	20250326	130900	2995	1400	1400	1400	1400	0
412	20250326	130800	2995	1400	1400	1400	1400	0
413	20250326	130700	2995	1400	1400	1400	1400	0
414	20250326	130600	2995	1400	1400	1400	1400	0
415	20250326	130500	2995	1400	1400	1400	1400	0
416	20250326	130400	2995	1400	1400	1400	1400	0
417	20250326	130300	2995	1400	1400	1400	1400	0
418	20250326	130200	2995	1400	1400	1400	1400	0
419	20250326	130100	2995	1400	1400	1400	1400	0
420	20250326	130000	2995	1400	1400	1400	1400	0
421	20250326	125900	2995	1400	1400	1400	1400	0
422	20250326	125800	2995	1400	1400	1400	1400	0
423	20250326	125700	2995	1400	1400	1400	1400	0
424	20250326	125600	2995	1400	1400	1400	1400	0
425	20250326	125500	2995	1400	1400	1400	1400	0
426	20250326	125400	2995	1400	1400	1400	1400	0
427	20250326	125300	2995	1400	1400	1400	1400	0
428	20250326	125200	2995	1400	1400	1400	1400	0
429	20250326	125100	2995	1400	1400	1400	1400	0
430	20250326	125000	2995	1400	1400	1400	1400	0
431	20250326	124900	2995	1400	1400	1400	1400	0
432	20250326	124800	2995	1400	1400	1400	1400	0
433	20250326	124700	2995	1400	1400	1400	1400	0
434	20250326	124600	2995	1400	1400	1400	1400	0
435	20250326	124500	2995	1400	1400	1400	1400	0
436	20250326	124400	2995	1400	1400	1400	1400	0
437	20250326	124300	2995	1400	1400	1400	1400	0
438	20250326	124200	2995	1400	1400	1400	1400	0
439	20250326	124100	2995	1400	1400	1400	1400	0
440	20250326	124000	2995	1400	1400	1400	1400	0
441	20250326	123900	2995	1400	1400	1400	1400	0
442	20250326	123800	2995	1400	1400	1400	1400	0
443	20250326	123700	2995	1400	1400	1400	1400	0
444	20250326	123600	2995	1400	1400	1400	1400	0
445	20250326	123500	2995	1400	1400	1400	1400	0
446	20250326	123400	2995	1400	1400	1400	1400	0
447	20250326	123300	2995	1400	1400	1400	1400	0
448	20250326	123200	2995	1400	1400	1400	1400	0
449	20250326	123100	2995	1400	1400	1400	1400	0
450	20250326	123000	2995	1400	1400	1400	1400	0
451	20250326	122900	2995	1400	1400	1400	1400	0
452	20250326	122800	2995	1400	1400	1400	1400	0
453	20250326	122700	2995	1400	1400	1400	1400	0
454	20250326	122600	2995	1400	1400	1400	1400	0
455	20250326	122500	2995	1400	1400	1400	1400	0
456	20250326	122400	2995	1400	1400	1400	1400	0
457	20250326	122300	2995	1400	1400	1400	1400	0
458	20250326	122200	2995	1400	1400	1400	1400	0
459	20250326	122100	2995	1400	1400	1400	1400	0
460	20250326	122000	2995	1400	1400	1400	1400	0
461	20250326	121900	2995	1400	1400	1400	1400	0
462	20250326	121800	2995	1400	1400	1400	1400	0
463	20250326	121700	2995	1400	1400	1400	1400	0
464	20250326	121600	2995	1400	1400	1400	1400	0
465	20250326	121500	2995	1400	1400	1400	1400	0
466	20250326	121400	2995	1400	1400	1400	1400	0
467	20250326	121300	2995	1400	1400	1400	1400	0
468	20250326	121200	2995	1400	1400	1400	1400	0
469	20250326	121100	2995	1400	1400	1400	1400	0
470	20250326	121000	2995	1400	1400	1400	1400	0
471	20250326	120900	2995	1400	1400	1400	1400	0
472	20250326	120800	2995	1400	1400	1400	1400	0
473	20250326	120700	2995	1400	1400	1400	1400	0
474	20250326	120600	2995	1400	1400	1400	1400	0
475	20250326	120500	2995	1400	1400	1400	1400	0
476	20250326	120400	2995	1400	1400	1400	1400	0
477	20250326	120300	2995	1400	1400	1400	1400	0
478	20250326	120200	2995	1400	1400	1400	1400	0
479	20250326	120100	2995	1400	1400	1400	1400	0
480	20250326	120000	2995	1400	1400	1400	1400	0
481	20250326	115900	2995	1400	1400	1400	1400	0
482	20250326	115800	2995	1400	1400	1400	1400	0
483	20250326	115700	2995	1400	1400	1400	1400	0
484	20250326	115600	2995	1400	1400	1400	1400	0
485	20250326	115500	2995	1400	1400	1400	1400	0
486	20250326	115400	2995	1400	1400	1400	1400	0
487	20250326	115300	2995	1400	1400	1400	1400	0
488	20250326	115200	2995	1400	1400	1400	1400	0
489	20250326	115100	2995	1400	1400	1400	1400	0
490	20250326	115000	2995	1400	1400	1400	1400	0
491	20250326	114900	2995	1400	1400	1400	1400	0
492	20250326	114800	2995	1400	1400	1400	1400	0
493	20250326	114700	2995	1400	1400	1400	1400	0
494	20250326	114600	2995	1400	1400	1400	1400	0
495	20250326	114500	2995	1400	1400	1400	1400	0
496	20250326	114400	2995	1400	1400	1400	1400	0
497	20250326	114300	2995	1400	1400	1400	1400	0
498	20250326	114200	2995	1400	1400	1400	1400	0
499	20250326	114100	2995	1400	1400	1400	1400	0
500	20250326	114000	2995	1400	1400	1400	1400	0
501	20250326	113900	2995	1400	1400	1400	1400	0
502	20250326	113800	2995	1400	1400	1400	1400	0
503	20250326	113700	2995	1400	1400	1400	1400	0
504	20250326	113600	2995	1400	1400	1400	1400	0
505	20250326	113500	2995	1400	1400	1400	1400	0
506	20250326	113400	2995	1400	1400	1400	1400	1
507	20250326	113300	1595	1595	1595	1595	1595	0
508	20250326	113200	1595	1595	1595	1595	1595	0
509	20250326	113100	1595	1595	1595	1595	1595	0
510	20250326	113000	1595	1595	1595	1595	1595	0
511	20250326	112900	1595	1595	1595	1595	1595	0
512	20250326	112800	1595	1595	1595	1595	1595	0
513	20250326	112700	1595	1595	1595	1595	1595	0
514	20250326	112600	1595	1595	1595	1595	1595	0
515	20250326	112500	1595	1595	1595	1595	1595	0
516	20250326	112400	1595	1595	1595	1595	1595	0
517	20250326	112300	1595	1595	1595	1595	1595	0
518	20250326	112200	1595	1595	1595	1595	1595	0
519	20250326	112100	1595	1595	1595	1595	1595	0
520	20250326	112000	1595	1595	1595	1595	1595	0
521	20250326	111900	1595	1595	1595	1595	1595	0
522	20250326	111800	1595	1595	1595	1595	1595	0
523	20250326	111700	1595	1595	1595	1595	1595	0
524	20250326	111600	1595	1595	1595	1595	1595	0
525	20250326	111500	1595	1595	1595	1595	1595	0
526	20250326	111400	1595	1595	1595	1595	1595	0
527	20250326	111300	1595	1595	1595	1595	1595	0
528	20250326	111200	1595	1595	1595	1595	1595	0
529	20250326	111100	1595	1595	1595	1595	1595	0
530	20250326	111000	1595	1595	1595	1595	1595	0
531	20250326	110900	1595	1595	1595	1595	1595	0
532	20250326	110800	1595	1595	1595	1595	1595	0
533	20250326	110700	1595	1595	1595	1595	1595	0
534	20250326	110600	1595	1595	1595	1595	1595	0
535	20250326	110500	1595	1595	1595	1595	1595	0
536	20250326	110400	1595	1595	1595	1595	1595	0
537	20250326	110300	1595	1595	1595	1595	1595	0
538	20250326	110200	1595	1595	1595	1595	1595	0
539	20250326	110100	1595	1595	1595	1595	1595	0
540	20250326	110000	1595	1595	1595	1595	1595	0
541	20250326	105900	1595	1595	1595	1595	1595	0
542	20250326	105800	1595	1595	1595	1595	1595	0
543	20250326	105700	1595	1595	1595	1595	1595	0
544	20250326	105600	1595	1595	1595	1595	1595	0
545	20250326	105500	1595	1595	1595	1595	1595	0
546	20250326	105400	1595	1595	1595	1595	1595	0
547	20250326	105300	1595	1595	1595	1595	1595	0
548	20250326	105200	1595	1595	1595	1595	1595	0
549	20250326	105100	1595	1595	1595	1595	1595	0
550	20250326	105000	1595	1595	1595	1595	1595	0
551	20250326	104900	1595	1595	1595	1595	1595	0
552	20250326	104800	1595	1595	1595	1595	1595	0
553	20250326	104700	1595	1595	1595	1595	1595	0
554	20250326	104600	1595	1595	1595	1595	1595	1
555	20250326	104500	0	1599	1599	1599	1599	0
556	20250326	104400	0	1599	1599	1599	1599	0
557	20250326	104300	0	1599	1599	1599	1599	0
558	20250326	104200	0	1599	1599	1599	1599	0
559	20250326	104100	0	1599	1599	1599	1599	0
560	20250326	104000	0	1599	1599	1599	1599	0
561	20250326	103900	0	1599	1599	1599	1599	0
562	20250326	103800	0	1599	1599	1599	1599	0
563	20250326	103700	0	1599	1599	1599	1599	0
564	20250326	103600	0	1599	1599	1599	1599	0
565	20250326	103500	0	1599	1599	1599	1599	0
566	20250326	103400	0	1599	1599	1599	1599	0
567	20250326	103300	0	1599	1599	1599	1599	0
568	20250326	103200	0	1599	1599	1599	1599	0
569	20250326	103100	0	1599	1599	1599	1599	0
570	20250326	103000	0	1599	1599	1599	1599	0
571	20250326	102900	0	1599	1599	1599	1599	0
572	20250326	102800	0	1599	1599	1599	1599	0
573	20250326	102700	0	1599	1599	1599	1599	0
574	20250326	102600	0	1599	1599	1599	1599	0
575	20250326	102500	0	1599	1599	1599	1599	0
576	20250326	102400	0	1599	1599	1599	1599	0
577	20250326	102300	0	1599	1599	1599	1599	0
578	20250326	102200	0	1599	1599	1599	1599	0
579	20250326	102100	0	1599	1599	1599	1599	0
580	20250326	102000	0	1599	1599	1599	1599	0
581	20250326	101900	0	1599	1599	1599	1599	0
582	20250326	101800	0	1599	1599	1599	1599	0
583	20250326	101700	0	1599	1599	1599	1599	0
584	20250326	101600	0	1599	1599	1599	1599	0
585	20250326	101500	0	1599	1599	1599	1599	0
586	20250326	101400	0	1599	1599	1599	1599	0
587	20250326	101300	0	1599	1599	1599	1599	0
588	20250326	101200	0	1599	1599	1599	1599	0
589	20250326	101100	0	1599	1599	1599	1599	0
590	20250326	101000	0	1599	1599	1599	1599	0
591	20250326	100900	0	1599	1599	1599	1599	0
592	20250326	100800	0	1599	1599	1599	1599	0
593	20250326	100700	0	1599	1599	1599	1599	0
594	20250326	100600	0	1599	1599	1599	1599	0
595	20250326	100500	0	1599	1599	1599	1599	0
596	20250326	100400	0	1599	1599	1599	1599	0
597	20250326	100300	0	1599	1599	1599	1599	0
598	20250326	100200	0	1599	1599	1599	1599	0
599	20250326	100100	0	1599	1599	1599	1599	0
600	20250326	100000	0	1599	1599	1599	1599	0
601	20250326	095900	0	1599	1599	1599	1599	0
602	20250326	095800	0	1599	1599	1599	1599	0
603	20250326	095700	0	1599	1599	1599	1599	0
604	20250326	095600	0	1599	1599	1599	1599	0
605	20250326	095500	0	1599	1599	1599	1599	0
606	20250326	095400	0	1599	1599	1599	1599	0
607	20250326	095300	0	1599	1599	1599	1599	0
608	20250326	095200	0	1599	1599	1599	1599	0
609	20250326	095100	0	1599	1599	1599	1599	0
610	20250326	095000	0	1599	1599	1599	1599	0
611	20250326	094900	0	1599	1599	1599	1599	0
612	20250326	094800	0	1599	1599	1599	1599	0
613	20250326	094700	0	1599	1599	1599	1599	0
614	20250326	094600	0	1599	1599	1599	1599	0
615	20250326	094500	0	1599	1599	1599	1599	0
616	20250326	094400	0	1599	1599	1599	1599	0
617	20250326	094300	0	1599	1599	1599	1599	0
618	20250326	094200	0	1599	1599	1599	1599	0
619	20250326	094100	0	1599	1599	1599	1599	0
620	20250326	094000	0	1599	1599	1599	1599	0
621	20250326	093900	0	1599	1599	1599	1599	0
622	20250326	093800	0	1599	1599	1599	1599	0
623	20250326	093700	0	1599	1599	1599	1599	0
624	20250326	093600	0	1599	1599	1599	1599	0
625	20250326	093500	0	1599	1599	1599	1599	0
626	20250326	093400	0	1599	1599	1599	1599	0
627	20250326	093300	0	1599	1599	1599	1599	0
628	20250326	093200	0	1599	1599	1599	1599	0
629	20250326	093100	0	1599	1599	1599	1599	0
630	20250326	093000	0	1599	1599	1599	1599	0
631	20250326	092900	0	1599	1599	1599	1599	0
632	20250326	092800	0	1599	1599	1599	1599	0
633	20250326	092700	0	1599	1599	1599	1599	0
634	20250326	092600	0	1599	1599	1599	1599	0
635	20250326	092500	0	1599	1599	1599	1599	0
636	20250326	092400	0	1599	1599	1599	1599	0
637	20250326	092300	0	1599	1599	1599	1599	0
638	20250326	092200	0	1599	1599	1599	1599	0
639	20250326	092100	0	1599	1599	1599	1599	0
640	20250326	092000	0	1599	1599	1599	1599	0
641	20250326	091900	0	1599	1599	1599	1599	0
642	20250326	091800	0	1599	1599	1599	1599	0
643	20250326	091700	0	1599	1599	1599	1599	0
644	20250326	091600	0	1599	1599	1599	1599	0
645	20250326	091500	0	1599	1599	1599	1599	0
646	20250326	091400	0	1599	1599	1599	1599	0
647	20250326	091300	0	1599	1599	1599	1599	0
648	20250326	091200	0	1599	1599	1599	1599	0
649	20250326	091100	0	1599	1599	1599	1599	0
650	20250326	091000	0	1599	1599	1599	1599	0
651	20250326	090900	0	1599	1599	1599	1599	0
652	20250326	090800	0	1599	1599	1599	1599	0
653	20250326	090700	0	1599	1599	1599	1599	0
654	20250326	090600	0	1599	1599	1599	1599	0
655	20250326	090500	0	1599	1599	1599	1599	0
656	20250326	090400	0	1599	1599	1599	1599	0
657	20250326	090300	0	1599	1599	1599	1599	0
658	20250326	090200	0	1599	1599	1599	1599	0
659	20250326	090100	0	1599	1599	1599	1599	0
660	20250326	090000	0	1599	1599	1599	1599	0