KissMeData/131760/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202200	309855655	961	961	961	961	538
3	20250326	202100	309855655	961	961	961	961	0
4	20250326	202000	309855655	961	961	961	961	0
5	20250326	201900	309855655	961	961	961	961	0
6	20250326	201800	309855655	961	961	961	961	0
7	20250326	201700	309855655	961	961	961	961	0
8	20250326	201600	309855655	961	961	961	961	0
9	20250326	201500	309855655	961	961	961	961	0
10	20250326	201400	309855655	961	961	961	961	0
11	20250326	201300	309855655	961	961	961	961	0
12	20250326	201200	309855655	961	961	961	961	0
13	20250326	201100	309855655	961	961	961	961	0
14	20250326	201000	309855655	961	961	961	961	0
15	20250326	200900	309855655	961	961	961	961	0
16	20250326	200800	309855655	961	961	961	961	0
17	20250326	200700	309855655	961	961	961	961	0
18	20250326	200600	309855655	961	961	961	961	0
19	20250326	200500	309855655	961	961	961	961	0
20	20250326	200400	309855655	961	961	961	961	0
21	20250326	200300	309855655	961	961	961	961	0
22	20250326	200200	309855655	961	961	961	961	0
23	20250326	200100	309855655	961	961	961	961	0
24	20250326	200000	309855655	961	961	961	961	0
25	20250326	195900	309855655	961	961	961	961	0
26	20250326	195800	309855655	961	961	961	961	0
27	20250326	195700	309855655	961	961	961	961	0
28	20250326	195600	309855655	961	961	961	961	0
29	20250326	195500	309855655	961	961	961	961	0
30	20250326	195400	309855655	961	961	961	961	0
31	20250326	195300	309855655	961	961	961	961	0
32	20250326	195200	309855655	961	961	961	961	538
33	20250326	195100	309855655	961	961	961	961	0
34	20250326	195000	309855655	961	961	961	961	0
35	20250326	194900	309855655	961	961	961	961	0
36	20250326	194800	309855655	961	961	961	961	0
37	20250326	194700	309855655	961	961	961	961	0
38	20250326	194600	309855655	961	961	961	961	0
39	20250326	194500	309855655	961	961	961	961	0
40	20250326	194400	309855655	961	961	961	961	0
41	20250326	194300	309855655	961	961	961	961	0
42	20250326	194200	309855655	961	961	961	961	0
43	20250326	194100	309855655	961	961	961	961	0
44	20250326	194000	309855655	961	961	961	961	0
45	20250326	193900	309855655	961	961	961	961	0
46	20250326	193800	309855655	961	961	961	961	0
47	20250326	193700	309855655	961	961	961	961	0
48	20250326	193600	309855655	961	961	961	961	0
49	20250326	193500	309855655	961	961	961	961	0
50	20250326	193400	309855655	961	961	961	961	0
51	20250326	193300	309855655	961	961	961	961	0
52	20250326	193200	309855655	961	961	961	961	0
53	20250326	193100	309855655	961	961	961	961	0
54	20250326	193000	309855655	961	961	961	961	0
55	20250326	192900	309855655	961	961	961	961	0
56	20250326	192800	309855655	961	961	961	961	0
57	20250326	192700	309855655	961	961	961	961	0
58	20250326	192600	309855655	961	961	961	961	0
59	20250326	192500	309855655	961	961	961	961	0
60	20250326	192400	309855655	961	961	961	961	0
61	20250326	192300	309855655	961	961	961	961	0
62	20250326	192200	309855655	961	961	961	961	538
63	20250326	192100	309855655	961	961	961	961	0
64	20250326	192000	309855655	961	961	961	961	0
65	20250326	191900	309855655	961	961	961	961	0
66	20250326	191800	309855655	961	961	961	961	0
67	20250326	191700	309855655	961	961	961	961	0
68	20250326	191600	309855655	961	961	961	961	0
69	20250326	191500	309855655	961	961	961	961	0
70	20250326	191400	309855655	961	961	961	961	0
71	20250326	191300	309855655	961	961	961	961	0
72	20250326	191200	309855655	961	961	961	961	0
73	20250326	191100	309855655	961	961	961	961	0
74	20250326	191000	309855655	961	961	961	961	0
75	20250326	190900	309855655	961	961	961	961	0
76	20250326	190800	309855655	961	961	961	961	0
77	20250326	190700	309855655	961	961	961	961	0
78	20250326	190600	309855655	961	961	961	961	0
79	20250326	190500	309855655	961	961	961	961	0
80	20250326	190400	309855655	961	961	961	961	0
81	20250326	190300	309855655	961	961	961	961	0
82	20250326	190200	309855655	961	961	961	961	0
83	20250326	190100	309855655	961	961	961	961	0
84	20250326	190000	309855655	961	961	961	961	0
85	20250326	185900	309855655	961	961	961	961	0
86	20250326	185800	309855655	961	961	961	961	0
87	20250326	185700	309855655	961	961	961	961	0
88	20250326	185600	309855655	961	961	961	961	0
89	20250326	185500	309855655	961	961	961	961	0
90	20250326	185400	309855655	961	961	961	961	0
91	20250326	185300	309855655	961	961	961	961	0
92	20250326	185200	309855655	961	961	961	961	538
93	20250326	185100	309855655	961	961	961	961	0
94	20250326	185000	309855655	961	961	961	961	0
95	20250326	184900	309855655	961	961	961	961	0
96	20250326	184800	309855655	961	961	961	961	0
97	20250326	184700	309855655	961	961	961	961	0
98	20250326	184600	309855655	961	961	961	961	0
99	20250326	184500	309855655	961	961	961	961	0
100	20250326	184400	309855655	961	961	961	961	0
101	20250326	184300	309855655	961	961	961	961	0
102	20250326	184200	309855655	961	961	961	961	0
103	20250326	184100	309855655	961	961	961	961	0
104	20250326	184000	309855655	961	961	961	961	0
105	20250326	183900	309855655	961	961	961	961	0
106	20250326	183800	309855655	961	961	961	961	0
107	20250326	183700	309855655	961	961	961	961	0
108	20250326	183600	309855655	961	961	961	961	0
109	20250326	183500	309855655	961	961	961	961	0
110	20250326	183400	309855655	961	961	961	961	0
111	20250326	183300	309855655	961	961	961	961	0
112	20250326	183200	309855655	961	961	961	961	0
113	20250326	183100	309855655	961	961	961	961	0
114	20250326	183000	309855655	961	961	961	961	0
115	20250326	182900	309855655	961	961	961	961	0
116	20250326	182800	309855655	961	961	961	961	0
117	20250326	182700	309855655	961	961	961	961	0
118	20250326	182600	309855655	961	961	961	961	0
119	20250326	182500	309855655	961	961	961	961	0
120	20250326	182400	309855655	961	961	961	961	0
121	20250326	182300	309855655	961	961	961	961	0
122	20250326	182200	309855655	961	961	961	961	538
123	20250326	182100	309855655	961	961	961	961	0
124	20250326	182000	309855655	961	961	961	961	0
125	20250326	181900	309855655	961	961	961	961	0
126	20250326	181800	309855655	961	961	961	961	0
127	20250326	181700	309855655	961	961	961	961	0
128	20250326	181600	309855655	961	961	961	961	0
129	20250326	181500	309855655	961	961	961	961	0
130	20250326	181400	309855655	961	961	961	961	0
131	20250326	181300	309855655	961	961	961	961	0
132	20250326	181200	309855655	961	961	961	961	0
133	20250326	181100	309855655	961	961	961	961	0
134	20250326	181000	309855655	961	961	961	961	0
135	20250326	180900	309855655	961	961	961	961	0
136	20250326	180800	309855655	961	961	961	961	0
137	20250326	180700	309855655	961	961	961	961	0
138	20250326	180600	309855655	961	961	961	961	0
139	20250326	180500	309855655	961	961	961	961	0
140	20250326	180400	309855655	961	961	961	961	0
141	20250326	180300	309855655	961	961	961	961	0
142	20250326	180200	309855655	961	961	961	961	0
143	20250326	180100	309855655	961	961	961	961	0
144	20250326	180000	309855655	961	961	961	961	0
145	20250326	175900	309855655	961	961	961	961	0
146	20250326	175800	309855655	961	961	961	961	0
147	20250326	175700	309855655	961	961	961	961	0
148	20250326	175600	309855655	961	961	961	961	0
149	20250326	175500	309855655	961	961	961	961	0
150	20250326	175400	309855655	961	961	961	961	0
151	20250326	175300	309855655	961	961	961	961	0
152	20250326	175200	309855655	961	961	961	961	538
153	20250326	175100	309855655	961	961	961	961	0
154	20250326	175000	309855655	961	961	961	961	0
155	20250326	174900	309855655	961	961	961	961	0
156	20250326	174800	309855655	961	961	961	961	0
157	20250326	174700	309855655	961	961	961	961	0
158	20250326	174600	309855655	961	961	961	961	0
159	20250326	174500	309855655	961	961	961	961	0
160	20250326	174400	309855655	961	961	961	961	0
161	20250326	174300	309855655	961	961	961	961	0
162	20250326	174200	309855655	961	961	961	961	0
163	20250326	174100	309855655	961	961	961	961	0
164	20250326	174000	309855655	961	961	961	961	0
165	20250326	173900	309855655	961	961	961	961	0
166	20250326	173800	309855655	961	961	961	961	0
167	20250326	173700	309855655	961	961	961	961	0
168	20250326	173600	309855655	961	961	961	961	0
169	20250326	173500	309855655	961	961	961	961	0
170	20250326	173400	309855655	961	961	961	961	0
171	20250326	173300	309855655	961	961	961	961	0
172	20250326	173200	309855655	961	961	961	961	0
173	20250326	173100	309855655	961	961	961	961	0
174	20250326	173000	309855655	961	961	961	961	0
175	20250326	172900	309855655	961	961	961	961	0
176	20250326	172800	309855655	961	961	961	961	0
177	20250326	172700	309855655	961	961	961	961	0
178	20250326	172600	309855655	961	961	961	961	0
179	20250326	172500	309855655	961	961	961	961	0
180	20250326	172400	309855655	961	961	961	961	0
181	20250326	172300	309855655	961	961	961	961	0
182	20250326	172200	309855655	961	961	961	961	538
183	20250326	172100	309855655	961	961	961	961	0
184	20250326	172000	309855655	961	961	961	961	0
185	20250326	171900	309855655	961	961	961	961	0
186	20250326	171800	309855655	961	961	961	961	0
187	20250326	171700	309855655	961	961	961	961	0
188	20250326	171600	309855655	961	961	961	961	0
189	20250326	171500	309855655	961	961	961	961	0
190	20250326	171400	309855655	961	961	961	961	0
191	20250326	171300	309855655	961	961	961	961	0
192	20250326	171200	309855655	961	961	961	961	0
193	20250326	171100	309855655	961	961	961	961	0
194	20250326	171000	309855655	961	961	961	961	0
195	20250326	170900	309855655	961	961	961	961	0
196	20250326	170800	309855655	961	961	961	961	0
197	20250326	170700	309855655	961	961	961	961	0
198	20250326	170600	309855655	961	961	961	961	0
199	20250326	170500	309855655	961	961	961	961	0
200	20250326	170400	309855655	961	961	961	961	0
201	20250326	170300	309855655	961	961	961	961	0
202	20250326	170200	309855655	961	961	961	961	0
203	20250326	170100	309855655	961	961	961	961	0
204	20250326	170000	309855655	961	961	961	961	0
205	20250326	165900	309855655	961	961	961	961	0
206	20250326	165800	309855655	961	961	961	961	0
207	20250326	165700	309855655	961	961	961	961	0
208	20250326	165600	309855655	961	961	961	961	0
209	20250326	165500	309855655	961	961	961	961	0
210	20250326	165400	309855655	961	961	961	961	0
211	20250326	165300	309855655	961	961	961	961	0
212	20250326	165200	309855655	961	961	961	961	538
213	20250326	165100	309855655	961	961	961	961	0
214	20250326	165000	309855655	961	961	961	961	0
215	20250326	164900	309855655	961	961	961	961	0
216	20250326	164800	309855655	961	961	961	961	0
217	20250326	164700	309855655	961	961	961	961	0
218	20250326	164600	309855655	961	961	961	961	0
219	20250326	164500	309855655	961	961	961	961	0
220	20250326	164400	309855655	961	961	961	961	0
221	20250326	164300	309855655	961	961	961	961	0
222	20250326	164200	309855655	961	961	961	961	0
223	20250326	164100	309855655	961	961	961	961	0
224	20250326	164000	309855655	961	961	961	961	0
225	20250326	163900	309855655	961	961	961	961	0
226	20250326	163800	309855655	961	961	961	961	0
227	20250326	163700	309855655	961	961	961	961	0
228	20250326	163600	309855655	961	961	961	961	0
229	20250326	163500	309855655	961	961	961	961	0
230	20250326	163400	309855655	961	961	961	961	0
231	20250326	163300	309855655	961	961	961	961	0
232	20250326	163200	309855655	961	961	961	961	0
233	20250326	163100	309855655	961	961	961	961	0
234	20250326	163000	309855655	961	961	961	961	0
235	20250326	162900	309855655	961	961	961	961	0
236	20250326	162800	309855655	961	961	961	961	0
237	20250326	162700	309855655	961	961	961	961	0
238	20250326	162600	309855655	961	961	961	961	0
239	20250326	162500	309855655	961	961	961	961	0
240	20250326	162400	309855655	961	961	961	961	0
241	20250326	162300	309855655	961	961	961	961	0
242	20250326	162200	309855655	961	961	961	961	538
243	20250326	162100	309855655	961	961	961	961	0
244	20250326	162000	309855655	961	961	961	961	0
245	20250326	161900	309855655	961	961	961	961	0
246	20250326	161800	309855655	961	961	961	961	0
247	20250326	161700	309855655	961	961	961	961	0
248	20250326	161600	309855655	961	961	961	961	0
249	20250326	161500	309855655	961	961	961	961	0
250	20250326	161400	309855655	961	961	961	961	0
251	20250326	161300	309855655	961	961	961	961	0
252	20250326	161200	309855655	961	961	961	961	0
253	20250326	161100	309855655	961	961	961	961	0
254	20250326	161000	309855655	961	961	961	961	0
255	20250326	160900	309855655	961	961	961	961	0
256	20250326	160800	309855655	961	961	961	961	0
257	20250326	160700	309855655	961	961	961	961	0
258	20250326	160600	309855655	961	961	961	961	0
259	20250326	160500	309855655	961	961	961	961	0
260	20250326	160400	309855655	961	961	961	961	0
261	20250326	160300	309855655	961	961	961	961	0
262	20250326	160200	309855655	961	961	961	961	0
263	20250326	160100	309855655	961	961	961	961	0
264	20250326	160000	309855655	961	961	961	961	0
265	20250326	155900	309855655	961	961	961	961	0
266	20250326	155800	309855655	961	961	961	961	0
267	20250326	155700	309855655	961	961	961	961	0
268	20250326	155600	309855655	961	961	961	961	0
269	20250326	155500	309855655	961	961	961	961	0
270	20250326	155400	309855655	961	961	961	961	0
271	20250326	155300	309855655	961	961	961	961	0
272	20250326	155200	309855655	961	961	961	961	538
273	20250326	155100	309855655	961	961	961	961	0
274	20250326	155000	309855655	961	961	961	961	0
275	20250326	154900	309855655	961	961	961	961	0
276	20250326	154800	309855655	961	961	961	961	0
277	20250326	154700	309855655	961	961	961	961	0
278	20250326	154600	309855655	961	961	961	961	0
279	20250326	154500	309855655	961	961	961	961	0
280	20250326	154400	309855655	961	961	961	961	0
281	20250326	154300	309855655	961	961	961	961	0
282	20250326	154200	309855655	961	961	961	961	0
283	20250326	154100	309855655	961	961	961	961	0
284	20250326	154000	309855655	961	961	961	961	0
285	20250326	153900	309855655	961	961	961	961	0
286	20250326	153800	309855655	961	961	961	961	0
287	20250326	153700	309855655	961	961	961	961	0
288	20250326	153600	309855655	961	961	961	961	0
289	20250326	153500	309855655	961	961	961	961	0
290	20250326	153400	309855655	961	961	961	961	0
291	20250326	153300	309855655	961	961	961	961	0
292	20250326	153200	309855655	961	961	961	961	0
293	20250326	153100	309855655	961	961	961	961	0
294	20250326	153000	309855655	961	961	961	961	538
295	20250326	152900	309338637	960	960	960	960	0
296	20250326	152800	309338637	960	960	960	960	0
297	20250326	152700	309338637	960	960	960	960	0
298	20250326	152600	309338637	960	960	960	960	0
299	20250326	152500	309338637	960	960	960	960	0
300	20250326	152400	309338637	960	960	960	960	0
301	20250326	152300	309338637	960	960	960	960	0
302	20250326	152200	309338637	960	960	960	960	0
303	20250326	152100	309338637	960	960	960	960	0
304	20250326	152000	309338637	960	960	960	960	0
305	20250326	151900	309338637	960	960	960	960	0
306	20250326	151800	309338637	960	960	960	960	0
307	20250326	151700	309338637	960	960	960	960	0
308	20250326	151600	309338637	960	960	960	960	1535
309	20250326	151500	307865037	960	960	960	960	900
310	20250326	151400	307001037	960	957	960	955	11870
311	20250326	151300	295650164	960	958	960	958	1530
312	20250326	151200	294184418	958	958	958	957	172
313	20250326	151100	294019644	958	957	958	957	600
314	20250326	151000	293445044	958	959	959	958	408
315	20250326	150900	293053902	958	958	958	958	160
316	20250326	150800	292900622	958	958	958	958	40
317	20250326	150700	292862302	957	957	957	957	0
318	20250326	150600	292862302	957	957	957	957	89
319	20250326	150500	292777129	955	956	956	955	3553
320	20250326	150400	289381617	957	958	958	957	521
321	20250326	150300	288882500	958	956	958	956	597
322	20250326	150200	288310768	956	956	956	956	100
323	20250326	150100	288215168	958	958	958	958	0
324	20250326	150000	288215168	958	958	958	958	300
325	20250326	145900	287927768	956	957	957	956	1552
326	20250326	145800	286444055	956	956	956	956	0
327	20250326	145700	286444055	956	956	956	956	390
328	20250326	145600	286071215	956	956	956	956	0
329	20250326	145500	286071215	956	956	956	956	0
330	20250326	145400	286071215	956	956	956	956	0
331	20250326	145300	286071215	956	956	956	956	0
332	20250326	145200	286071215	956	956	956	956	0
333	20250326	145100	286071215	956	956	956	956	0
334	20250326	145000	286071215	956	956	956	956	0
335	20250326	144900	286071215	956	956	956	956	0
336	20250326	144800	286071215	956	956	956	956	0
337	20250326	144700	286071215	956	956	956	956	1
338	20250326	144600	286070259	956	959	959	956	104
339	20250326	144500	285970823	955	955	955	955	0
340	20250326	144400	285970823	955	955	955	955	0
341	20250326	144300	285970823	955	955	955	955	102
342	20250326	144200	285873413	960	955	960	954	10708
343	20250326	144100	275647261	956	955	956	955	164
344	20250326	144000	275490559	956	956	956	956	436
345	20250326	143900	275073743	957	957	957	957	861
346	20250326	143800	274249766	957	958	958	957	674
347	20250326	143700	273604548	957	957	957	957	165
348	20250326	143600	273446643	957	957	957	957	105
349	20250326	143500	273346158	956	956	956	956	10
350	20250326	143400	273336598	956	956	956	956	500
351	20250326	143300	272858598	957	957	957	957	0
352	20250326	143200	272858598	957	957	957	957	326
353	20250326	143100	272546616	957	956	957	956	1110
354	20250326	143000	271485452	956	956	956	956	0
355	20250326	142900	271485452	956	956	956	956	0
356	20250326	142800	271485452	956	956	956	956	0
357	20250326	142700	271485452	956	958	958	956	3487
358	20250326	142600	268148479	958	958	958	958	0
359	20250326	142500	268148479	958	959	959	958	731
360	20250326	142400	267448180	960	960	960	960	0
361	20250326	142300	267448180	960	960	960	960	0
362	20250326	142200	267448180	960	960	960	960	4000
363	20250326	142100	263608180	959	959	959	959	323
364	20250326	142000	263298423	960	961	962	960	152
365	20250326	141900	263152266	962	962	962	962	0
366	20250326	141800	263152266	962	962	962	962	80
367	20250326	141700	263075306	961	961	961	961	0
368	20250326	141600	263075306	961	961	961	961	0
369	20250326	141500	263075306	961	961	961	961	0
370	20250326	141400	263075306	961	961	961	961	0
371	20250326	141300	263075306	961	961	961	961	0
372	20250326	141200	263075306	961	961	961	961	0
373	20250326	141100	263075306	961	961	961	961	1
374	20250326	141000	263074345	961	960	961	960	341
375	20250326	140900	262746981	958	958	958	958	0
376	20250326	140800	262746981	958	958	958	958	0
377	20250326	140700	262746981	958	960	960	958	9154
378	20250326	140600	253976769	959	959	959	959	20
379	20250326	140500	253957589	958	958	958	958	0
380	20250326	140400	253957589	958	960	960	958	1040
381	20250326	140300	252961266	958	958	958	958	0
382	20250326	140200	252961266	958	958	958	958	0
383	20250326	140100	252961266	958	958	958	958	0
384	20250326	140000	252961266	958	958	958	958	0
385	20250326	135900	252961266	958	960	960	958	1572
386	20250326	135800	251455267	960	960	960	960	1
387	20250326	135700	251454307	962	961	962	960	6856
388	20250326	135600	244871098	962	962	963	961	1732
389	20250326	135500	243206619	961	962	962	961	8
390	20250326	135400	243198929	964	964	964	964	1
391	20250326	135300	243197965	964	964	964	961	1002
392	20250326	135200	242234572	964	964	964	964	1232
393	20250326	135100	241046924	964	964	964	964	1000
394	20250326	135000	240082924	964	964	964	964	10
395	20250326	134900	240073284	964	965	965	964	500
396	20250326	134800	239591283	965	965	965	965	4
397	20250326	134700	239587423	964	964	964	964	910
398	20250326	134600	238710183	969	969	969	969	0
399	20250326	134500	238710183	969	969	969	969	0
400	20250326	134400	238710183	969	969	969	969	2
401	20250326	134300	238708245	969	964	969	964	2299
402	20250326	134200	236491008	969	969	969	969	0
403	20250326	134100	236491008	969	969	969	969	0
404	20250326	134000	236491008	969	969	969	969	10
405	20250326	133900	236481318	970	970	970	970	0
406	20250326	133800	236481318	970	970	970	970	0
407	20250326	133700	236481318	970	970	970	970	0
408	20250326	133600	236481318	970	970	970	970	0
409	20250326	133500	236481318	970	970	970	970	0
410	20250326	133400	236481318	970	970	970	970	9
411	20250326	133300	236472588	970	970	970	970	200
412	20250326	133200	236278588	970	970	970	970	15
413	20250326	133100	236264038	970	970	970	970	377
414	20250326	133000	235898348	970	968	970	968	1251
415	20250326	132900	234686578	969	969	969	969	0
416	20250326	132800	234686578	969	969	969	969	0
417	20250326	132700	234686578	969	969	969	969	0
418	20250326	132600	234686578	969	969	969	969	17
419	20250326	132500	234670105	969	969	969	969	0
420	20250326	132400	234670105	969	969	969	969	1061
421	20250326	132300	233641996	969	968	969	968	1026
422	20250326	132200	232648328	968	968	968	968	24
423	20250326	132100	232625096	968	968	968	968	0
424	20250326	132000	232625096	968	968	968	968	0
425	20250326	131900	232625096	968	968	968	968	0
426	20250326	131800	232625096	968	968	968	968	100
427	20250326	131700	232528296	968	968	968	968	0
428	20250326	131600	232528296	968	968	968	968	0
429	20250326	131500	232528296	968	968	968	968	0
430	20250326	131400	232528296	968	968	968	968	4
431	20250326	131300	232524424	965	965	965	965	0
432	20250326	131200	232524424	965	965	965	965	332
433	20250326	131100	232204044	965	965	965	965	0
434	20250326	131000	232204044	965	965	965	965	0
435	20250326	130900	232204044	965	965	965	965	0
436	20250326	130800	232204044	965	965	965	965	4
437	20250326	130700	232200184	962	962	962	962	0
438	20250326	130600	232200184	962	962	962	962	0
439	20250326	130500	232200184	962	962	962	962	0
440	20250326	130400	232200184	962	962	962	962	0
441	20250326	130300	232200184	962	962	962	962	0
442	20250326	130200	232200184	962	962	962	962	0
443	20250326	130100	232200184	962	962	962	962	0
444	20250326	130000	232200184	962	962	962	962	0
445	20250326	125900	232200184	962	962	962	962	19
446	20250326	125800	232181906	962	962	962	962	2
447	20250326	125700	232179982	962	959	962	959	3520
448	20250326	125600	228802252	957	957	957	957	0
449	20250326	125500	228802252	957	957	957	957	200
450	20250326	125400	228610852	957	957	957	957	0
451	20250326	125300	228610852	957	958	958	957	3120
452	20250326	125200	225625009	957	957	957	957	0
453	20250326	125100	225625009	957	957	957	957	1600
454	20250326	125000	224093809	957	957	957	957	367
455	20250326	124900	223742590	957	957	957	957	100
456	20250326	124800	223646890	957	957	957	957	533
457	20250326	124700	223136809	957	957	957	957	0
458	20250326	124600	223136809	957	957	957	957	2
459	20250326	124500	223134895	957	957	957	957	621
460	20250326	124400	222540598	957	957	957	957	0
461	20250326	124300	222540598	957	957	957	957	0
462	20250326	124200	222540598	957	957	957	957	0
463	20250326	124100	222540598	957	957	957	957	0
464	20250326	124000	222540598	957	957	957	957	0
465	20250326	123900	222540598	957	957	957	957	218
466	20250326	123800	222331972	958	958	958	958	282
467	20250326	123700	222061816	959	962	962	959	2500
468	20250326	123600	219662816	962	962	962	962	0
469	20250326	123500	219662816	962	962	962	962	0
470	20250326	123400	219662816	962	962	962	962	50
471	20250326	123300	219614716	962	962	962	962	0
472	20250326	123200	219614716	962	962	962	962	1
473	20250326	123100	219613754	957	957	957	957	8
474	20250326	123000	219606098	962	962	962	962	100
475	20250326	122900	219509898	957	957	957	957	0
476	20250326	122800	219509898	957	958	958	957	4500
477	20250326	122700	215202762	958	958	958	958	0
478	20250326	122600	215202762	958	958	958	958	0
479	20250326	122500	215202762	958	958	958	958	0
480	20250326	122400	215202762	958	958	958	958	0
481	20250326	122300	215202762	958	958	958	958	0
482	20250326	122200	215202762	958	958	958	958	10
483	20250326	122100	215193182	958	958	958	958	0
484	20250326	122000	215193182	958	958	958	958	0
485	20250326	121900	215193182	958	958	958	958	0
486	20250326	121800	215193182	958	958	958	958	0
487	20250326	121700	215193182	958	958	958	958	0
488	20250326	121600	215193182	958	958	958	958	532
489	20250326	121500	214683526	958	958	958	958	160
490	20250326	121400	214530246	958	958	958	957	264
491	20250326	121300	214277416	958	958	958	958	338
492	20250326	121200	213953612	958	958	958	958	0
493	20250326	121100	213953612	958	958	958	958	997
494	20250326	121000	212998486	958	958	958	958	12
495	20250326	120900	212986990	962	962	962	962	0
496	20250326	120800	212986990	962	962	962	962	0
497	20250326	120700	212986990	962	962	962	962	0
498	20250326	120600	212986990	962	962	962	962	103
499	20250326	120500	212887904	962	962	962	961	617
500	20250326	120400	212294450	962	962	962	962	1
501	20250326	120300	212293488	961	959	961	959	2199
502	20250326	120200	210183249	958	958	958	958	65
503	20250326	120100	210120979	956	956	956	956	500
504	20250326	120000	209642979	955	955	955	955	0
505	20250326	115900	209642979	955	955	955	955	500
506	20250326	115800	209165479	956	955	956	955	2000
507	20250326	115700	207254479	955	956	956	955	5000
508	20250326	115600	202479076	955	955	955	955	0
509	20250326	115500	202479076	955	956	956	955	1120
510	20250326	115400	201408441	962	962	962	962	0
511	20250326	115300	201408441	962	956	962	955	11590
512	20250326	115200	190338226	963	959	963	957	8001
513	20250326	115100	182678538	968	968	968	968	1
514	20250326	115000	182677570	958	960	960	958	3001
515	20250326	114900	179799486	960	962	969	960	7501
516	20250326	114800	172595752	961	961	961	961	0
517	20250326	114700	172595752	961	962	962	961	3983
518	20250326	114600	168767868	964	964	964	964	0
519	20250326	114500	168767868	964	964	964	964	0
520	20250326	114400	168767868	964	964	964	964	3
521	20250326	114300	168764976	964	964	964	964	519
522	20250326	114200	168264660	964	964	964	964	0
523	20250326	114100	168264660	964	963	964	963	2
524	20250326	114000	168262733	964	963	964	963	25
525	20250326	113900	168238634	964	965	965	963	858
526	20250326	113800	167411688	970	970	970	970	0
527	20250326	113700	167411688	970	970	970	970	257
528	20250326	113600	167162398	970	970	970	970	0
529	20250326	113500	167162398	970	970	970	970	0
530	20250326	113400	167162398	970	965	970	965	101
531	20250326	113300	167064433	971	971	971	971	0
532	20250326	113200	167064433	971	971	971	971	52
533	20250326	113100	167013941	971	971	971	971	91
534	20250326	113000	166925580	971	971	971	971	0
535	20250326	112900	166925580	971	971	971	971	100
536	20250326	112800	166828480	971	971	971	971	0
537	20250326	112700	166828480	971	971	971	971	258
538	20250326	112600	166577962	968	968	968	968	0
539	20250326	112500	166577962	968	968	968	968	0
540	20250326	112400	166577962	968	968	968	968	0
541	20250326	112300	166577962	968	968	968	968	1000
542	20250326	112200	165609962	968	968	968	968	0
543	20250326	112100	165609962	968	968	968	968	200
544	20250326	112000	165416362	968	972	972	968	201
545	20250326	111900	165220994	974	974	974	974	1
546	20250326	111800	165220020	965	968	968	965	10181
547	20250326	111700	155392399	975	974	975	974	257
548	20250326	111600	155141981	968	969	969	968	2000
549	20250326	111500	153205933	975	971	975	971	173
550	20250326	111400	153037946	971	971	971	971	0
551	20250326	111300	153037946	971	971	971	971	31
552	20250326	111200	153007845	971	971	971	971	4925
553	20250326	111100	148225670	971	971	971	971	159
554	20250326	111000	148071281	976	976	976	976	0
555	20250326	110900	148071281	976	976	976	976	0
556	20250326	110800	148071281	976	976	976	976	0
557	20250326	110700	148071281	976	976	976	976	257
558	20250326	110600	147820449	976	976	976	976	0
559	20250326	110500	147820449	976	976	976	976	100
560	20250326	110400	147722849	976	973	976	973	5400
561	20250326	110300	142467688	973	973	973	973	0
562	20250326	110200	142467688	973	973	973	973	1
563	20250326	110100	142466715	972	972	972	972	565
564	20250326	110000	141917535	971	971	971	971	199
565	20250326	105900	141724306	971	971	971	971	0
566	20250326	105800	141724306	971	971	971	971	1
567	20250326	105700	141723335	968	971	972	968	266
568	20250326	105600	141465029	971	971	971	971	0
569	20250326	105500	141465029	971	971	971	971	0
570	20250326	105400	141465029	971	971	971	968	50
571	20250326	105300	141416539	968	968	971	968	120
572	20250326	105200	141300349	968	968	968	968	0
573	20250326	105100	141300349	968	968	968	968	0
574	20250326	105000	141300349	968	968	968	968	0
575	20250326	104900	141300349	968	968	968	968	0
576	20250326	104800	141300349	968	968	968	968	2438
577	20250326	104700	138940365	968	970	970	968	2707
578	20250326	104600	136319469	972	972	972	972	0
579	20250326	104500	136319469	972	972	972	972	0
580	20250326	104400	136319469	972	970	972	970	56
581	20250326	104300	136265097	972	972	972	972	10
582	20250326	104200	136255377	972	972	972	972	0
583	20250326	104100	136255377	972	972	972	972	1
584	20250326	104000	136254405	972	972	972	972	0
585	20250326	103900	136254405	972	972	972	972	1
586	20250326	103800	136253433	972	970	972	970	45
587	20250326	103700	136209731	970	973	973	970	415
588	20250326	103600	135806389	973	973	973	973	0
589	20250326	103500	135806389	973	973	973	973	0
590	20250326	103400	135806389	973	973	973	973	0
591	20250326	103300	135806389	973	973	973	973	10
592	20250326	103200	135796659	973	973	973	973	2
593	20250326	103100	135794713	973	973	973	973	800
594	20250326	103000	135016313	973	973	973	973	1307
595	20250326	102900	133744602	973	973	973	973	0
596	20250326	102800	133744602	973	973	973	973	0
597	20250326	102700	133744602	973	971	973	971	287
598	20250326	102600	133465645	971	970	971	970	670
599	20250326	102500	132815744	970	970	970	970	1917
600	20250326	102400	130956254	970	970	970	970	1
601	20250326	102300	130955284	970	970	970	970	20
602	20250326	102200	130935884	970	970	970	970	0
603	20250326	102100	130935884	970	970	970	970	0
604	20250326	102000	130935884	970	970	970	966	1339
605	20250326	101900	129637458	972	972	972	972	775
606	20250326	101800	128884158	972	969	972	969	681
607	20250326	101700	128223738	969	968	969	968	257
608	20250326	101600	127974914	968	966	968	966	408
609	20250326	101500	127580544	966	966	966	966	0
610	20250326	101400	127580544	966	966	966	966	63
611	20250326	101300	127519686	965	965	965	964	998
612	20250326	101200	126556636	963	962	964	962	1987
613	20250326	101100	124643618	963	963	963	963	0
614	20250326	101000	124643618	963	963	963	963	0
615	20250326	100900	124643618	963	963	963	963	0
616	20250326	100800	124643618	963	963	963	963	500
617	20250326	100700	124162118	963	960	963	960	817
618	20250326	100600	123377027	955	961	961	955	20540
619	20250326	100500	103713263	963	963	963	963	50
620	20250326	100400	103665113	963	963	963	963	7043
621	20250326	100300	96882704	963	963	963	963	377
622	20250326	100200	96519653	963	963	963	963	491
623	20250326	100100	96046820	963	960	963	960	4
624	20250326	100000	96042977	960	960	960	960	4804
625	20250326	095900	91431137	963	960	963	960	6264
626	20250326	095800	85416694	961	961	961	961	0
627	20250326	095700	85416694	961	961	961	961	151
628	20250326	095600	85271583	964	963	964	963	151
629	20250326	095500	85126169	963	961	963	961	9
630	20250326	095400	85117518	961	961	961	961	62
631	20250326	095300	85057936	963	963	963	963	100
632	20250326	095200	84961636	963	963	963	963	1496
633	20250326	095100	83520988	960	960	960	960	0
634	20250326	095000	83520988	960	961	961	960	1068
635	20250326	094900	82495707	960	962	962	960	807
636	20250326	094800	81720367	965	965	965	965	0
637	20250326	094700	81720367	965	965	965	965	32
638	20250326	094600	81689487	960	960	960	960	143
639	20250326	094500	81552207	965	965	965	965	305
640	20250326	094400	81257882	965	965	965	960	20
641	20250326	094300	81238658	960	960	960	960	0
642	20250326	094200	81238658	960	965	965	960	10740
643	20250326	094100	70917008	965	965	965	965	658
644	20250326	094000	70282038	965	964	965	964	1998
645	20250326	093900	68355965	964	964	964	964	3
646	20250326	093800	68353073	963	962	963	962	2243
647	20250326	093700	66194207	962	962	962	962	418
648	20250326	093600	65792091	962	961	962	961	1303
649	20250326	093500	64539725	962	962	962	962	3
650	20250326	093400	64536839	962	964	964	962	54
651	20250326	093300	64484789	962	964	964	962	9079
652	20250326	093200	55747946	966	966	966	964	145
653	20250326	093100	55607960	962	967	967	962	8342
654	20250326	093000	47574547	966	967	967	965	3518
655	20250326	092900	44176050	966	967	967	966	9382
656	20250326	092800	35112874	967	969	969	967	1200
657	20250326	092700	33950474	969	969	969	969	50
658	20250326	092600	33902024	969	969	969	969	30
659	20250326	092500	33872954	969	969	970	966	1223
660	20250326	092400	32687289	966	966	966	966	723
661	20250326	092300	31988871	966	968	970	966	7536
662	20250326	092200	24704234	970	970	970	970	200
663	20250326	092100	24510234	970	970	970	970	47
664	20250326	092000	24464644	970	970	970	970	5
665	20250326	091900	24459794	970	970	970	970	24
666	20250326	091800	24436514	967	967	967	967	6
667	20250326	091700	24430712	967	967	967	967	0
668	20250326	091600	24430712	967	967	967	967	0
669	20250326	091500	24430712	967	969	969	967	4427
670	20250326	091400	20145967	972	972	972	972	0
671	20250326	091300	20145967	972	972	972	972	0
672	20250326	091200	20145967	972	972	972	972	2
673	20250326	091100	20144023	972	972	972	972	2
674	20250326	091000	20142079	972	967	972	967	585
675	20250326	090900	19573609	968	970	970	967	24
676	20250326	090800	19550384	970	970	970	966	2704
677	20250326	090700	16927508	971	971	971	971	0
678	20250326	090600	16927508	971	971	971	971	321
679	20250326	090500	16615817	966	969	969	966	3020
680	20250326	090400	13697931	969	971	971	969	87
681	20250326	090300	13613610	969	980	980	969	10705
682	20250326	090200	3225980	973	973	973	973	0
683	20250326	090100	3225980	973	970	973	970	3310
684	20250326	090000	10703	973	973	973	973	11