KissMeData/263920/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205800	8537469	965	965	965	965	33
3	20250326	205700	8537469	965	965	965	965	0
4	20250326	205600	8537469	965	965	965	965	0
5	20250326	205500	8537469	965	965	965	965	0
6	20250326	205400	8537469	965	965	965	965	0
7	20250326	205300	8537469	965	965	965	965	0
8	20250326	205200	8537469	965	965	965	965	0
9	20250326	205100	8537469	965	965	965	965	0
10	20250326	205000	8537469	965	965	965	965	0
11	20250326	204900	8537469	965	965	965	965	0
12	20250326	204800	8537469	965	965	965	965	0
13	20250326	204700	8537469	965	965	965	965	0
14	20250326	204600	8537469	965	965	965	965	0
15	20250326	204500	8537469	965	965	965	965	0
16	20250326	204400	8537469	965	965	965	965	0
17	20250326	204300	8537469	965	965	965	965	0
18	20250326	204200	8537469	965	965	965	965	0
19	20250326	204100	8537469	965	965	965	965	0
20	20250326	204000	8537469	965	965	965	965	0
21	20250326	203900	8537469	965	965	965	965	0
22	20250326	203800	8537469	965	965	965	965	0
23	20250326	203700	8537469	965	965	965	965	0
24	20250326	203600	8537469	965	965	965	965	0
25	20250326	203500	8537469	965	965	965	965	0
26	20250326	203400	8537469	965	965	965	965	0
27	20250326	203300	8537469	965	965	965	965	0
28	20250326	203200	8537469	965	965	965	965	0
29	20250326	203100	8537469	965	965	965	965	0
30	20250326	203000	8537469	965	965	965	965	0
31	20250326	202900	8537469	965	965	965	965	0
32	20250326	202800	8537469	965	965	965	965	33
33	20250326	202700	8537469	965	965	965	965	0
34	20250326	202600	8537469	965	965	965	965	0
35	20250326	202500	8537469	965	965	965	965	0
36	20250326	202400	8537469	965	965	965	965	0
37	20250326	202300	8537469	965	965	965	965	0
38	20250326	202200	8537469	965	965	965	965	0
39	20250326	202100	8537469	965	965	965	965	0
40	20250326	202000	8537469	965	965	965	965	0
41	20250326	201900	8537469	965	965	965	965	0
42	20250326	201800	8537469	965	965	965	965	0
43	20250326	201700	8537469	965	965	965	965	0
44	20250326	201600	8537469	965	965	965	965	0
45	20250326	201500	8537469	965	965	965	965	0
46	20250326	201400	8537469	965	965	965	965	0
47	20250326	201300	8537469	965	965	965	965	0
48	20250326	201200	8537469	965	965	965	965	0
49	20250326	201100	8537469	965	965	965	965	0
50	20250326	201000	8537469	965	965	965	965	0
51	20250326	200900	8537469	965	965	965	965	0
52	20250326	200800	8537469	965	965	965	965	0
53	20250326	200700	8537469	965	965	965	965	0
54	20250326	200600	8537469	965	965	965	965	0
55	20250326	200500	8537469	965	965	965	965	0
56	20250326	200400	8537469	965	965	965	965	0
57	20250326	200300	8537469	965	965	965	965	0
58	20250326	200200	8537469	965	965	965	965	0
59	20250326	200100	8537469	965	965	965	965	0
60	20250326	200000	8537469	965	965	965	965	0
61	20250326	195900	8537469	965	965	965	965	0
62	20250326	195800	8537469	965	965	965	965	33
63	20250326	195700	8537469	965	965	965	965	0
64	20250326	195600	8537469	965	965	965	965	0
65	20250326	195500	8537469	965	965	965	965	0
66	20250326	195400	8537469	965	965	965	965	0
67	20250326	195300	8537469	965	965	965	965	0
68	20250326	195200	8537469	965	965	965	965	0
69	20250326	195100	8537469	965	965	965	965	0
70	20250326	195000	8537469	965	965	965	965	0
71	20250326	194900	8537469	965	965	965	965	0
72	20250326	194800	8537469	965	965	965	965	0
73	20250326	194700	8537469	965	965	965	965	0
74	20250326	194600	8537469	965	965	965	965	0
75	20250326	194500	8537469	965	965	965	965	0
76	20250326	194400	8537469	965	965	965	965	0
77	20250326	194300	8537469	965	965	965	965	0
78	20250326	194200	8537469	965	965	965	965	0
79	20250326	194100	8537469	965	965	965	965	0
80	20250326	194000	8537469	965	965	965	965	0
81	20250326	193900	8537469	965	965	965	965	0
82	20250326	193800	8537469	965	965	965	965	0
83	20250326	193700	8537469	965	965	965	965	0
84	20250326	193600	8537469	965	965	965	965	0
85	20250326	193500	8537469	965	965	965	965	0
86	20250326	193400	8537469	965	965	965	965	0
87	20250326	193300	8537469	965	965	965	965	0
88	20250326	193200	8537469	965	965	965	965	0
89	20250326	193100	8537469	965	965	965	965	0
90	20250326	193000	8537469	965	965	965	965	0
91	20250326	192900	8537469	965	965	965	965	0
92	20250326	192800	8537469	965	965	965	965	33
93	20250326	192700	8537469	965	965	965	965	0
94	20250326	192600	8537469	965	965	965	965	0
95	20250326	192500	8537469	965	965	965	965	0
96	20250326	192400	8537469	965	965	965	965	0
97	20250326	192300	8537469	965	965	965	965	0
98	20250326	192200	8537469	965	965	965	965	0
99	20250326	192100	8537469	965	965	965	965	0
100	20250326	192000	8537469	965	965	965	965	0
101	20250326	191900	8537469	965	965	965	965	0
102	20250326	191800	8537469	965	965	965	965	0
103	20250326	191700	8537469	965	965	965	965	0
104	20250326	191600	8537469	965	965	965	965	0
105	20250326	191500	8537469	965	965	965	965	0
106	20250326	191400	8537469	965	965	965	965	0
107	20250326	191300	8537469	965	965	965	965	0
108	20250326	191200	8537469	965	965	965	965	0
109	20250326	191100	8537469	965	965	965	965	0
110	20250326	191000	8537469	965	965	965	965	0
111	20250326	190900	8537469	965	965	965	965	0
112	20250326	190800	8537469	965	965	965	965	0
113	20250326	190700	8537469	965	965	965	965	0
114	20250326	190600	8537469	965	965	965	965	0
115	20250326	190500	8537469	965	965	965	965	0
116	20250326	190400	8537469	965	965	965	965	0
117	20250326	190300	8537469	965	965	965	965	0
118	20250326	190200	8537469	965	965	965	965	0
119	20250326	190100	8537469	965	965	965	965	0
120	20250326	190000	8537469	965	965	965	965	0
121	20250326	185900	8537469	965	965	965	965	0
122	20250326	185800	8537469	965	965	965	965	33
123	20250326	185700	8537469	965	965	965	965	0
124	20250326	185600	8537469	965	965	965	965	0
125	20250326	185500	8537469	965	965	965	965	0
126	20250326	185400	8537469	965	965	965	965	0
127	20250326	185300	8537469	965	965	965	965	0
128	20250326	185200	8537469	965	965	965	965	0
129	20250326	185100	8537469	965	965	965	965	0
130	20250326	185000	8537469	965	965	965	965	0
131	20250326	184900	8537469	965	965	965	965	0
132	20250326	184800	8537469	965	965	965	965	0
133	20250326	184700	8537469	965	965	965	965	0
134	20250326	184600	8537469	965	965	965	965	0
135	20250326	184500	8537469	965	965	965	965	0
136	20250326	184400	8537469	965	965	965	965	0
137	20250326	184300	8537469	965	965	965	965	0
138	20250326	184200	8537469	965	965	965	965	0
139	20250326	184100	8537469	965	965	965	965	0
140	20250326	184000	8537469	965	965	965	965	0
141	20250326	183900	8537469	965	965	965	965	0
142	20250326	183800	8537469	965	965	965	965	0
143	20250326	183700	8537469	965	965	965	965	0
144	20250326	183600	8537469	965	965	965	965	0
145	20250326	183500	8537469	965	965	965	965	0
146	20250326	183400	8537469	965	965	965	965	0
147	20250326	183300	8537469	965	965	965	965	0
148	20250326	183200	8537469	965	965	965	965	0
149	20250326	183100	8537469	965	965	965	965	0
150	20250326	183000	8537469	965	965	965	965	0
151	20250326	182900	8537469	965	965	965	965	0
152	20250326	182800	8537469	965	965	965	965	33
153	20250326	182700	8537469	965	965	965	965	0
154	20250326	182600	8537469	965	965	965	965	0
155	20250326	182500	8537469	965	965	965	965	0
156	20250326	182400	8537469	965	965	965	965	0
157	20250326	182300	8537469	965	965	965	965	0
158	20250326	182200	8537469	965	965	965	965	0
159	20250326	182100	8537469	965	965	965	965	0
160	20250326	182000	8537469	965	965	965	965	0
161	20250326	181900	8537469	965	965	965	965	0
162	20250326	181800	8537469	965	965	965	965	0
163	20250326	181700	8537469	965	965	965	965	0
164	20250326	181600	8537469	965	965	965	965	0
165	20250326	181500	8537469	965	965	965	965	0
166	20250326	181400	8537469	965	965	965	965	0
167	20250326	181300	8537469	965	965	965	965	0
168	20250326	181200	8537469	965	965	965	965	0
169	20250326	181100	8537469	965	965	965	965	0
170	20250326	181000	8537469	965	965	965	965	0
171	20250326	180900	8537469	965	965	965	965	0
172	20250326	180800	8537469	965	965	965	965	0
173	20250326	180700	8537469	965	965	965	965	0
174	20250326	180600	8537469	965	965	965	965	0
175	20250326	180500	8537469	965	965	965	965	0
176	20250326	180400	8537469	965	965	965	965	0
177	20250326	180300	8537469	965	965	965	965	0
178	20250326	180200	8537469	965	965	965	965	0
179	20250326	180100	8537469	965	965	965	965	0
180	20250326	180000	8537469	965	965	965	965	0
181	20250326	175900	8537469	965	965	965	965	0
182	20250326	175800	8537469	965	965	965	965	33
183	20250326	175700	8537469	965	965	965	965	0
184	20250326	175600	8537469	965	965	965	965	0
185	20250326	175500	8537469	965	965	965	965	0
186	20250326	175400	8537469	965	965	965	965	0
187	20250326	175300	8537469	965	965	965	965	0
188	20250326	175200	8537469	965	965	965	965	0
189	20250326	175100	8537469	965	965	965	965	0
190	20250326	175000	8537469	965	965	965	965	0
191	20250326	174900	8537469	965	965	965	965	0
192	20250326	174800	8537469	965	965	965	965	0
193	20250326	174700	8537469	965	965	965	965	0
194	20250326	174600	8537469	965	965	965	965	0
195	20250326	174500	8537469	965	965	965	965	0
196	20250326	174400	8537469	965	965	965	965	0
197	20250326	174300	8537469	965	965	965	965	0
198	20250326	174200	8537469	965	965	965	965	0
199	20250326	174100	8537469	965	965	965	965	0
200	20250326	174000	8537469	965	965	965	965	0
201	20250326	173900	8537469	965	965	965	965	0
202	20250326	173800	8537469	965	965	965	965	0
203	20250326	173700	8537469	965	965	965	965	0
204	20250326	173600	8537469	965	965	965	965	0
205	20250326	173500	8537469	965	965	965	965	0
206	20250326	173400	8537469	965	965	965	965	0
207	20250326	173300	8537469	965	965	965	965	0
208	20250326	173200	8537469	965	965	965	965	0
209	20250326	173100	8537469	965	965	965	965	0
210	20250326	173000	8537469	965	965	965	965	0
211	20250326	172900	8537469	965	965	965	965	0
212	20250326	172800	8537469	965	965	965	965	33
213	20250326	172700	8537469	965	965	965	965	0
214	20250326	172600	8537469	965	965	965	965	0
215	20250326	172500	8537469	965	965	965	965	0
216	20250326	172400	8537469	965	965	965	965	0
217	20250326	172300	8537469	965	965	965	965	0
218	20250326	172200	8537469	965	965	965	965	0
219	20250326	172100	8537469	965	965	965	965	0
220	20250326	172000	8537469	965	965	965	965	0
221	20250326	171900	8537469	965	965	965	965	0
222	20250326	171800	8537469	965	965	965	965	0
223	20250326	171700	8537469	965	965	965	965	0
224	20250326	171600	8537469	965	965	965	965	0
225	20250326	171500	8537469	965	965	965	965	0
226	20250326	171400	8537469	965	965	965	965	0
227	20250326	171300	8537469	965	965	965	965	0
228	20250326	171200	8537469	965	965	965	965	0
229	20250326	171100	8537469	965	965	965	965	0
230	20250326	171000	8537469	965	965	965	965	0
231	20250326	170900	8537469	965	965	965	965	0
232	20250326	170800	8537469	965	965	965	965	0
233	20250326	170700	8537469	965	965	965	965	0
234	20250326	170600	8537469	965	965	965	965	0
235	20250326	170500	8537469	965	965	965	965	0
236	20250326	170400	8537469	965	965	965	965	0
237	20250326	170300	8537469	965	965	965	965	0
238	20250326	170200	8537469	965	965	965	965	0
239	20250326	170100	8537469	965	965	965	965	0
240	20250326	170000	8537469	965	965	965	965	0
241	20250326	165900	8537469	965	965	965	965	0
242	20250326	165800	8537469	965	965	965	965	33
243	20250326	165700	8537469	965	965	965	965	0
244	20250326	165600	8537469	965	965	965	965	0
245	20250326	165500	8537469	965	965	965	965	0
246	20250326	165400	8537469	965	965	965	965	0
247	20250326	165300	8537469	965	965	965	965	0
248	20250326	165200	8537469	965	965	965	965	0
249	20250326	165100	8537469	965	965	965	965	0
250	20250326	165000	8537469	965	965	965	965	0
251	20250326	164900	8537469	965	965	965	965	0
252	20250326	164800	8537469	965	965	965	965	0
253	20250326	164700	8537469	965	965	965	965	0
254	20250326	164600	8537469	965	965	965	965	0
255	20250326	164500	8537469	965	965	965	965	0
256	20250326	164400	8537469	965	965	965	965	0
257	20250326	164300	8537469	965	965	965	965	0
258	20250326	164200	8537469	965	965	965	965	0
259	20250326	164100	8537469	965	965	965	965	0
260	20250326	164000	8537469	965	965	965	965	0
261	20250326	163900	8537469	965	965	965	965	0
262	20250326	163800	8537469	965	965	965	965	0
263	20250326	163700	8537469	965	965	965	965	0
264	20250326	163600	8537469	965	965	965	965	0
265	20250326	163500	8537469	965	965	965	965	0
266	20250326	163400	8537469	965	965	965	965	0
267	20250326	163300	8537469	965	965	965	965	0
268	20250326	163200	8537469	965	965	965	965	0
269	20250326	163100	8537469	965	965	965	965	0
270	20250326	163000	8537469	965	965	965	965	0
271	20250326	162900	8537469	965	965	965	965	0
272	20250326	162800	8537469	965	965	965	965	33
273	20250326	162700	8537469	965	965	965	965	0
274	20250326	162600	8537469	965	965	965	965	0
275	20250326	162500	8537469	965	965	965	965	0
276	20250326	162400	8537469	965	965	965	965	0
277	20250326	162300	8537469	965	965	965	965	0
278	20250326	162200	8537469	965	965	965	965	0
279	20250326	162100	8537469	965	965	965	965	0
280	20250326	162000	8537469	965	965	965	965	0
281	20250326	161900	8537469	965	965	965	965	0
282	20250326	161800	8537469	965	965	965	965	0
283	20250326	161700	8537469	965	965	965	965	0
284	20250326	161600	8537469	965	965	965	965	0
285	20250326	161500	8537469	965	965	965	965	0
286	20250326	161400	8537469	965	965	965	965	0
287	20250326	161300	8537469	965	965	965	965	0
288	20250326	161200	8537469	965	965	965	965	0
289	20250326	161100	8537469	965	965	965	965	0
290	20250326	161000	8537469	965	965	965	965	0
291	20250326	160900	8537469	965	965	965	965	0
292	20250326	160800	8537469	965	965	965	965	0
293	20250326	160700	8537469	965	965	965	965	0
294	20250326	160600	8537469	965	965	965	965	0
295	20250326	160500	8537469	965	965	965	965	0
296	20250326	160400	8537469	965	965	965	965	0
297	20250326	160300	8537469	965	965	965	965	0
298	20250326	160200	8537469	965	965	965	965	0
299	20250326	160100	8537469	965	965	965	965	0
300	20250326	160000	8537469	965	965	965	965	0
301	20250326	155900	8537469	965	965	965	965	0
302	20250326	155800	8537469	965	965	965	965	33
303	20250326	155700	8537469	965	965	965	965	0
304	20250326	155600	8537469	965	965	965	965	0
305	20250326	155500	8537469	965	965	965	965	0
306	20250326	155400	8537469	965	965	965	965	0
307	20250326	155300	8537469	965	965	965	965	0
308	20250326	155200	8537469	965	965	965	965	0
309	20250326	155100	8537469	965	965	965	965	0
310	20250326	155000	8537469	965	965	965	965	0
311	20250326	154900	8537469	965	965	965	965	0
312	20250326	154800	8537469	965	965	965	965	0
313	20250326	154700	8537469	965	965	965	965	0
314	20250326	154600	8537469	965	965	965	965	0
315	20250326	154500	8537469	965	965	965	965	0
316	20250326	154400	8537469	965	965	965	965	0
317	20250326	154300	8537469	965	965	965	965	0
318	20250326	154200	8537469	965	965	965	965	0
319	20250326	154100	8537469	965	965	965	965	0
320	20250326	154000	8537469	965	965	965	965	0
321	20250326	153900	8537469	965	965	965	965	0
322	20250326	153800	8537469	965	965	965	965	0
323	20250326	153700	8537469	965	965	965	965	0
324	20250326	153600	8537469	965	965	965	965	0
325	20250326	153500	8537469	965	965	965	965	0
326	20250326	153400	8537469	965	965	965	965	0
327	20250326	153300	8537469	965	965	965	965	0
328	20250326	153200	8537469	965	965	965	965	0
329	20250326	153100	8537469	965	965	965	965	0
330	20250326	153000	8537469	965	965	965	965	33
331	20250326	152900	8505624	965	965	965	965	0
332	20250326	152800	8505624	965	965	965	965	0
333	20250326	152700	8505624	965	965	965	965	0
334	20250326	152600	8505624	965	965	965	965	0
335	20250326	152500	8505624	965	965	965	965	0
336	20250326	152400	8505624	965	965	965	965	0
337	20250326	152300	8505624	965	965	965	965	0
338	20250326	152200	8505624	965	965	965	965	0
339	20250326	152100	8505624	965	965	965	965	0
340	20250326	152000	8505624	965	965	965	965	0
341	20250326	151900	8505624	965	965	965	965	0
342	20250326	151800	8505624	965	965	965	965	0
343	20250326	151700	8505624	965	965	965	965	0
344	20250326	151600	8505624	965	965	965	965	0
345	20250326	151500	8505624	965	965	965	965	67
346	20250326	151400	8440969	965	965	965	965	0
347	20250326	151300	8440969	965	965	965	965	0
348	20250326	151200	8440969	965	965	965	965	2
349	20250326	151100	8439039	959	959	959	959	0
350	20250326	151000	8439039	959	959	959	959	70
351	20250326	150900	8371909	965	965	965	965	51
352	20250326	150800	8322694	966	966	966	966	0
353	20250326	150700	8322694	966	966	966	966	0
354	20250326	150600	8322694	966	966	966	966	0
355	20250326	150500	8322694	966	966	966	966	0
356	20250326	150400	8322694	966	966	966	966	0
357	20250326	150300	8322694	966	966	966	966	0
358	20250326	150200	8322694	966	966	966	966	0
359	20250326	150100	8322694	966	966	966	966	2
360	20250326	150000	8320762	965	965	965	965	0
361	20250326	145900	8320762	965	965	965	965	0
362	20250326	145800	8320762	965	965	965	965	0
363	20250326	145700	8320762	965	965	965	965	0
364	20250326	145600	8320762	965	965	965	965	0
365	20250326	145500	8320762	965	965	965	965	0
366	20250326	145400	8320762	965	965	965	965	0
367	20250326	145300	8320762	965	965	965	965	0
368	20250326	145200	8320762	965	965	965	965	1
369	20250326	145100	8319797	958	958	958	958	150
370	20250326	145000	8176097	960	960	960	960	0
371	20250326	144900	8176097	960	960	960	960	50
372	20250326	144800	8128097	956	956	956	956	0
373	20250326	144700	8128097	956	956	956	956	0
374	20250326	144600	8128097	956	956	956	956	0
375	20250326	144500	8128097	956	956	956	956	0
376	20250326	144400	8128097	956	956	956	956	0
377	20250326	144300	8128097	956	956	956	956	0
378	20250326	144200	8128097	956	956	956	956	0
379	20250326	144100	8128097	956	956	956	956	0
380	20250326	144000	8128097	956	956	956	956	0
381	20250326	143900	8128097	956	956	956	956	0
382	20250326	143800	8128097	956	956	956	956	0
383	20250326	143700	8128097	956	956	956	956	0
384	20250326	143600	8128097	956	956	956	956	0
385	20250326	143500	8128097	956	957	957	956	364
386	20250326	143400	7780060	957	959	959	957	624
387	20250326	143300	7182601	960	960	960	960	33
388	20250326	143200	7150921	962	962	962	962	0
389	20250326	143100	7150921	962	962	962	962	12
390	20250326	143000	7139377	960	960	960	960	0
391	20250326	142900	7139377	960	960	960	960	279
392	20250326	142800	6871537	960	960	961	960	218
393	20250326	142700	6662164	962	967	967	962	337
394	20250326	142600	6337950	967	967	967	967	1000
395	20250326	142500	5370950	967	967	967	967	0
396	20250326	142400	5370950	967	967	967	967	0
397	20250326	142300	5370950	967	967	967	967	0
398	20250326	142200	5370950	967	967	967	967	25
399	20250326	142100	5346775	970	970	970	970	0
400	20250326	142000	5346775	970	970	970	970	0
401	20250326	141900	5346775	970	970	970	970	0
402	20250326	141800	5346775	970	970	970	970	0
403	20250326	141700	5346775	970	970	970	970	0
404	20250326	141600	5346775	970	970	970	970	0
405	20250326	141500	5346775	970	970	970	970	0
406	20250326	141400	5346775	970	970	970	970	0
407	20250326	141300	5346775	970	970	970	970	180
408	20250326	141200	5172175	969	969	969	969	12
409	20250326	141100	5160547	969	969	969	969	0
410	20250326	141000	5160547	969	969	969	969	0
411	20250326	140900	5160547	969	969	969	969	0
412	20250326	140800	5160547	969	969	969	969	0
413	20250326	140700	5160547	969	969	969	969	0
414	20250326	140600	5160547	969	969	969	969	0
415	20250326	140500	5160547	969	969	969	969	0
416	20250326	140400	5160547	969	969	969	969	0
417	20250326	140300	5160547	969	969	969	969	1
418	20250326	140200	5159578	962	962	962	962	0
419	20250326	140100	5159578	962	962	962	962	0
420	20250326	140000	5159578	962	962	962	962	0
421	20250326	135900	5159578	962	962	962	962	0
422	20250326	135800	5159578	962	962	962	962	0
423	20250326	135700	5159578	962	962	962	962	0
424	20250326	135600	5159578	962	962	962	962	0
425	20250326	135500	5159578	962	962	962	962	0
426	20250326	135400	5159578	962	962	962	962	0
427	20250326	135300	5159578	962	962	962	962	311
428	20250326	135200	4860396	962	962	962	962	1
429	20250326	135100	4859434	970	970	970	970	0
430	20250326	135000	4859434	970	970	970	970	0
431	20250326	134900	4859434	970	970	970	970	0
432	20250326	134800	4859434	970	970	970	970	0
433	20250326	134700	4859434	970	970	970	970	0
434	20250326	134600	4859434	970	970	970	970	0
435	20250326	134500	4859434	970	970	970	970	0
436	20250326	134400	4859434	970	970	970	970	0
437	20250326	134300	4859434	970	970	970	970	0
438	20250326	134200	4859434	970	970	970	970	1
439	20250326	134100	4858464	969	969	969	969	0
440	20250326	134000	4858464	969	969	969	969	0
441	20250326	133900	4858464	969	969	969	969	0
442	20250326	133800	4858464	969	969	969	969	0
443	20250326	133700	4858464	969	969	969	969	0
444	20250326	133600	4858464	969	969	969	969	43
445	20250326	133500	4816797	969	969	969	969	0
446	20250326	133400	4816797	969	969	969	969	0
447	20250326	133300	4816797	969	969	969	969	0
448	20250326	133200	4816797	969	969	969	969	0
449	20250326	133100	4816797	969	969	969	969	0
450	20250326	133000	4816797	969	969	969	969	0
451	20250326	132900	4816797	969	969	969	969	0
452	20250326	132800	4816797	969	969	969	969	0
453	20250326	132700	4816797	969	969	969	969	0
454	20250326	132600	4816797	969	968	969	968	700
455	20250326	132500	4138790	960	960	960	960	0
456	20250326	132400	4138790	960	960	960	960	0
457	20250326	132300	4138790	960	964	964	960	75
458	20250326	132200	4066786	967	967	967	967	0
459	20250326	132100	4066786	967	966	967	966	1000
460	20250326	132000	3099985	966	966	966	966	1
461	20250326	131900	3099019	967	967	967	967	2
462	20250326	131800	3097085	967	965	967	965	1000
463	20250326	131700	2131015	965	965	965	965	0
464	20250326	131600	2131015	965	965	965	965	0
465	20250326	131500	2131015	965	965	965	965	0
466	20250326	131400	2131015	965	965	965	965	0
467	20250326	131300	2131015	965	965	965	965	0
468	20250326	131200	2131015	965	965	965	965	0
469	20250326	131100	2131015	965	965	965	965	1058
470	20250326	131000	1110045	965	965	965	965	0
471	20250326	130900	1110045	965	965	965	965	4
472	20250326	130800	1106185	965	965	965	965	0
473	20250326	130700	1106185	965	965	965	965	0
474	20250326	130600	1106185	965	965	965	965	0
475	20250326	130500	1106185	965	965	965	965	36
476	20250326	130400	1071445	966	966	966	966	0
477	20250326	130300	1071445	966	966	966	966	0
478	20250326	130200	1071445	966	966	966	966	0
479	20250326	130100	1071445	966	966	966	966	0
480	20250326	130000	1071445	966	966	966	966	0
481	20250326	125900	1071445	966	966	966	966	0
482	20250326	125800	1071445	966	966	966	966	0
483	20250326	125700	1071445	966	966	966	966	0
484	20250326	125600	1071445	966	966	966	966	0
485	20250326	125500	1071445	966	966	966	966	0
486	20250326	125400	1071445	966	966	966	966	0
487	20250326	125300	1071445	966	966	966	966	0
488	20250326	125200	1071445	966	966	966	966	0
489	20250326	125100	1071445	966	966	966	966	0
490	20250326	125000	1071445	966	966	966	966	0
491	20250326	124900	1071445	966	966	966	966	0
492	20250326	124800	1071445	966	966	966	966	0
493	20250326	124700	1071445	966	966	966	966	0
494	20250326	124600	1071445	966	966	966	966	0
495	20250326	124500	1071445	966	966	966	966	0
496	20250326	124400	1071445	966	966	966	966	0
497	20250326	124300	1071445	966	966	966	966	0
498	20250326	124200	1071445	966	966	966	966	0
499	20250326	124100	1071445	966	966	966	966	0
500	20250326	124000	1071445	966	966	966	966	0
501	20250326	123900	1071445	966	966	966	966	0
502	20250326	123800	1071445	966	966	966	966	0
503	20250326	123700	1071445	966	966	966	966	0
504	20250326	123600	1071445	966	966	966	966	0
505	20250326	123500	1071445	966	966	966	966	0
506	20250326	123400	1071445	966	966	966	966	0
507	20250326	123300	1071445	966	966	966	966	0
508	20250326	123200	1071445	966	966	966	966	0
509	20250326	123100	1071445	966	966	966	966	5
510	20250326	123000	1066615	966	966	966	966	17
511	20250326	122900	1050193	966	966	966	966	0
512	20250326	122800	1050193	966	966	966	966	0
513	20250326	122700	1050193	966	966	966	966	0
514	20250326	122600	1050193	966	966	966	966	0
515	20250326	122500	1050193	966	966	966	966	0
516	20250326	122400	1050193	966	966	966	966	0
517	20250326	122300	1050193	966	966	966	966	0
518	20250326	122200	1050193	966	966	966	966	0
519	20250326	122100	1050193	966	966	966	966	0
520	20250326	122000	1050193	966	966	966	966	0
521	20250326	121900	1050193	966	966	966	966	0
522	20250326	121800	1050193	966	966	966	966	0
523	20250326	121700	1050193	966	966	966	966	2
524	20250326	121600	1048261	965	965	965	965	274
525	20250326	121500	783851	964	964	964	964	0
526	20250326	121400	783851	964	964	964	964	0
527	20250326	121300	783851	964	964	964	964	522
528	20250326	121200	280643	965	965	965	965	0
529	20250326	121100	280643	965	965	965	965	0
530	20250326	121000	280643	965	965	965	965	0
531	20250326	120900	280643	965	965	965	965	0
532	20250326	120800	280643	965	965	965	965	0
533	20250326	120700	280643	965	965	965	965	0
534	20250326	120600	280643	965	965	965	965	0
535	20250326	120500	280643	965	965	965	965	0
536	20250326	120400	280643	965	965	965	965	0
537	20250326	120300	280643	965	965	965	965	0
538	20250326	120200	280643	965	965	965	965	0
539	20250326	120100	280643	965	965	965	965	0
540	20250326	120000	280643	965	965	965	965	0
541	20250326	115900	280643	965	965	965	965	0
542	20250326	115800	280643	965	965	965	965	0
543	20250326	115700	280643	965	965	965	965	0
544	20250326	115600	280643	965	965	965	965	0
545	20250326	115500	280643	965	965	965	965	0
546	20250326	115400	280643	965	965	965	965	0
547	20250326	115300	280643	965	965	965	965	0
548	20250326	115200	280643	965	965	965	965	0
549	20250326	115100	280643	965	965	965	965	0
550	20250326	115000	280643	965	965	965	965	0
551	20250326	114900	280643	965	965	965	965	0
552	20250326	114800	280643	965	965	965	965	0
553	20250326	114700	280643	965	965	965	965	0
554	20250326	114600	280643	965	965	965	965	0
555	20250326	114500	280643	965	965	965	965	0
556	20250326	114400	280643	965	965	965	965	0
557	20250326	114300	280643	965	965	965	965	0
558	20250326	114200	280643	965	965	965	965	0
559	20250326	114100	280643	965	965	965	965	0
560	20250326	114000	280643	965	965	965	965	0
561	20250326	113900	280643	965	965	965	965	0
562	20250326	113800	280643	965	965	965	965	0
563	20250326	113700	280643	965	965	965	965	0
564	20250326	113600	280643	965	965	965	965	0
565	20250326	113500	280643	965	965	965	965	0
566	20250326	113400	280643	965	965	965	965	0
567	20250326	113300	280643	965	965	965	965	0
568	20250326	113200	280643	965	965	965	965	0
569	20250326	113100	280643	965	965	965	965	0
570	20250326	113000	280643	965	965	965	965	0
571	20250326	112900	280643	965	965	965	965	0
572	20250326	112800	280643	965	965	965	965	0
573	20250326	112700	280643	965	965	965	965	0
574	20250326	112600	280643	965	965	965	965	0
575	20250326	112500	280643	965	965	965	965	0
576	20250326	112400	280643	965	965	965	965	0
577	20250326	112300	280643	965	965	965	965	0
578	20250326	112200	280643	965	965	965	965	0
579	20250326	112100	280643	965	965	965	965	0
580	20250326	112000	280643	965	965	965	965	0
581	20250326	111900	280643	965	965	965	965	0
582	20250326	111800	280643	965	965	965	965	0
583	20250326	111700	280643	965	965	965	965	0
584	20250326	111600	280643	965	965	965	965	0
585	20250326	111500	280643	965	965	965	965	0
586	20250326	111400	280643	965	965	965	965	0
587	20250326	111300	280643	965	965	965	965	0
588	20250326	111200	280643	965	965	965	965	0
589	20250326	111100	280643	965	965	965	965	0
590	20250326	111000	280643	965	965	965	965	0
591	20250326	110900	280643	965	965	965	965	0
592	20250326	110800	280643	965	965	965	965	0
593	20250326	110700	280643	965	965	965	965	0
594	20250326	110600	280643	965	965	965	965	0
595	20250326	110500	280643	965	965	965	965	0
596	20250326	110400	280643	965	965	965	965	0
597	20250326	110300	280643	965	965	965	965	1
598	20250326	110200	279678	965	965	965	965	15
599	20250326	110100	265203	965	965	965	965	0
600	20250326	110000	265203	965	965	965	965	0
601	20250326	105900	265203	965	965	965	965	0
602	20250326	105800	265203	965	965	965	965	0
603	20250326	105700	265203	965	965	965	965	0
604	20250326	105600	265203	965	965	965	965	0
605	20250326	105500	265203	965	965	965	965	0
606	20250326	105400	265203	965	965	965	965	0
607	20250326	105300	265203	965	965	965	965	0
608	20250326	105200	265203	965	965	965	965	0
609	20250326	105100	265203	965	965	965	965	0
610	20250326	105000	265203	965	965	965	965	0
611	20250326	104900	265203	965	965	965	965	0
612	20250326	104800	265203	965	965	965	965	0
613	20250326	104700	265203	965	965	965	965	0
614	20250326	104600	265203	965	965	965	965	0
615	20250326	104500	265203	965	965	965	965	0
616	20250326	104400	265203	965	965	965	965	0
617	20250326	104300	265203	965	965	965	965	0
618	20250326	104200	265203	965	965	965	965	2
619	20250326	104100	263273	964	964	964	964	142
620	20250326	104000	126385	964	964	964	964	0
621	20250326	103900	126385	964	964	964	964	0
622	20250326	103800	126385	964	964	964	964	0
623	20250326	103700	126385	964	964	964	964	2
624	20250326	103600	124457	964	964	964	964	0
625	20250326	103500	124457	964	964	964	964	0
626	20250326	103400	124457	964	964	964	964	0
627	20250326	103300	124457	964	964	964	964	0
628	20250326	103200	124457	964	964	964	964	1
629	20250326	103100	123493	964	964	964	964	0
630	20250326	103000	123493	964	964	964	964	0
631	20250326	102900	123493	964	964	964	964	0
632	20250326	102800	123493	964	964	964	964	0
633	20250326	102700	123493	964	964	964	964	0
634	20250326	102600	123493	964	964	964	964	0
635	20250326	102500	123493	964	964	964	964	0
636	20250326	102400	123493	964	964	964	964	0
637	20250326	102300	123493	964	964	964	964	0
638	20250326	102200	123493	964	964	964	964	0
639	20250326	102100	123493	964	964	964	964	0
640	20250326	102000	123493	964	964	964	964	0
641	20250326	101900	123493	964	964	964	964	0
642	20250326	101800	123493	964	964	964	964	0
643	20250326	101700	123493	964	964	964	964	0
644	20250326	101600	123493	964	964	964	964	0
645	20250326	101500	123493	964	964	964	964	0
646	20250326	101400	123493	964	964	964	964	0
647	20250326	101300	123493	964	964	964	964	0
648	20250326	101200	123493	964	964	964	964	0
649	20250326	101100	123493	964	964	964	964	0
650	20250326	101000	123493	964	964	964	964	0
651	20250326	100900	123493	964	964	964	964	0
652	20250326	100800	123493	964	964	964	964	0
653	20250326	100700	123493	964	964	964	964	0
654	20250326	100600	123493	964	964	964	964	0
655	20250326	100500	123493	964	964	964	964	0
656	20250326	100400	123493	964	964	964	964	0
657	20250326	100300	123493	964	964	964	964	0
658	20250326	100200	123493	964	964	964	964	0
659	20250326	100100	123493	964	964	964	964	0
660	20250326	100000	123493	964	964	964	964	0
661	20250326	095900	123493	964	964	964	964	0
662	20250326	095800	123493	964	964	964	964	0
663	20250326	095700	123493	964	964	964	964	0
664	20250326	095600	123493	964	964	964	964	0
665	20250326	095500	123493	964	964	964	964	0
666	20250326	095400	123493	964	964	964	964	0
667	20250326	095300	123493	964	964	964	964	0
668	20250326	095200	123493	964	964	964	964	0
669	20250326	095100	123493	964	964	964	964	0
670	20250326	095000	123493	964	964	964	964	0
671	20250326	094900	123493	964	964	964	964	0
672	20250326	094800	123493	964	964	964	964	0
673	20250326	094700	123493	964	964	964	964	0
674	20250326	094600	123493	964	964	964	964	0
675	20250326	094500	123493	964	964	964	964	2
676	20250326	094400	121565	955	955	955	955	0
677	20250326	094300	121565	955	955	955	955	1
678	20250326	094200	120610	963	963	963	963	0
679	20250326	094100	120610	963	963	963	963	0
680	20250326	094000	120610	963	963	963	963	0
681	20250326	093900	120610	963	963	963	963	0
682	20250326	093800	120610	963	963	963	963	1
683	20250326	093700	119647	964	964	964	964	0
684	20250326	093600	119647	964	964	964	964	0
685	20250326	093500	119647	964	964	964	964	0
686	20250326	093400	119647	964	964	964	964	0
687	20250326	093300	119647	964	964	964	964	0
688	20250326	093200	119647	964	964	964	964	0
689	20250326	093100	119647	964	964	964	964	0
690	20250326	093000	119647	964	964	964	964	0
691	20250326	092900	119647	964	964	964	964	0
692	20250326	092800	119647	964	964	964	964	2
693	20250326	092700	117719	963	963	963	963	49
694	20250326	092600	70532	963	963	963	963	0
695	20250326	092500	70532	963	963	963	963	0
696	20250326	092400	70532	963	963	963	963	0
697	20250326	092300	70532	963	963	963	963	0
698	20250326	092200	70532	963	963	963	963	0
699	20250326	092100	70532	963	963	963	963	0
700	20250326	092000	70532	963	963	963	963	0
701	20250326	091900	70532	963	963	963	963	0
702	20250326	091800	70532	963	963	963	963	0
703	20250326	091700	70532	963	963	963	963	0
704	20250326	091600	70532	963	963	963	963	0
705	20250326	091500	70532	963	963	963	963	0
706	20250326	091400	70532	963	963	963	963	0
707	20250326	091300	70532	963	963	963	963	0
708	20250326	091200	70532	963	963	963	963	0
709	20250326	091100	70532	963	963	963	963	0
710	20250326	091000	70532	963	963	963	963	0
711	20250326	090900	70532	963	963	963	963	0
712	20250326	090800	70532	963	963	963	963	0
713	20250326	090700	70532	963	963	963	963	0
714	20250326	090600	70532	963	963	963	963	0
715	20250326	090500	70532	963	963	963	963	0
716	20250326	090400	70532	963	963	963	963	0
717	20250326	090300	70532	963	963	963	963	0
718	20250326	090200	70532	963	963	963	963	0
719	20250326	090100	70532	963	963	963	963	0
720	20250326	090000	70532	963	953	963	953	74