KissMeData/093510/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200400	3645	3645	3645	3645	3645	1
3	20250326	200300	3645	3645	3645	3645	3645	0
4	20250326	200200	3645	3645	3645	3645	3645	0
5	20250326	200100	3645	3645	3645	3645	3645	0
6	20250326	200000	3645	3645	3645	3645	3645	0
7	20250326	195900	3645	3645	3645	3645	3645	0
8	20250326	195800	3645	3645	3645	3645	3645	0
9	20250326	195700	3645	3645	3645	3645	3645	0
10	20250326	195600	3645	3645	3645	3645	3645	0
11	20250326	195500	3645	3645	3645	3645	3645	0
12	20250326	195400	3645	3645	3645	3645	3645	0
13	20250326	195300	3645	3645	3645	3645	3645	0
14	20250326	195200	3645	3645	3645	3645	3645	0
15	20250326	195100	3645	3645	3645	3645	3645	0
16	20250326	195000	3645	3645	3645	3645	3645	0
17	20250326	194900	3645	3645	3645	3645	3645	0
18	20250326	194800	3645	3645	3645	3645	3645	0
19	20250326	194700	3645	3645	3645	3645	3645	0
20	20250326	194600	3645	3645	3645	3645	3645	0
21	20250326	194500	3645	3645	3645	3645	3645	0
22	20250326	194400	3645	3645	3645	3645	3645	0
23	20250326	194300	3645	3645	3645	3645	3645	0
24	20250326	194200	3645	3645	3645	3645	3645	0
25	20250326	194100	3645	3645	3645	3645	3645	0
26	20250326	194000	3645	3645	3645	3645	3645	0
27	20250326	193900	3645	3645	3645	3645	3645	0
28	20250326	193800	3645	3645	3645	3645	3645	0
29	20250326	193700	3645	3645	3645	3645	3645	0
30	20250326	193600	3645	3645	3645	3645	3645	0
31	20250326	193500	3645	3645	3645	3645	3645	0
32	20250326	193400	3645	3645	3645	3645	3645	1
33	20250326	193300	3645	3645	3645	3645	3645	0
34	20250326	193200	3645	3645	3645	3645	3645	0
35	20250326	193100	3645	3645	3645	3645	3645	0
36	20250326	193000	3645	3645	3645	3645	3645	0
37	20250326	192900	3645	3645	3645	3645	3645	0
38	20250326	192800	3645	3645	3645	3645	3645	0
39	20250326	192700	3645	3645	3645	3645	3645	0
40	20250326	192600	3645	3645	3645	3645	3645	0
41	20250326	192500	3645	3645	3645	3645	3645	0
42	20250326	192400	3645	3645	3645	3645	3645	0
43	20250326	192300	3645	3645	3645	3645	3645	0
44	20250326	192200	3645	3645	3645	3645	3645	0
45	20250326	192100	3645	3645	3645	3645	3645	0
46	20250326	192000	3645	3645	3645	3645	3645	0
47	20250326	191900	3645	3645	3645	3645	3645	0
48	20250326	191800	3645	3645	3645	3645	3645	0
49	20250326	191700	3645	3645	3645	3645	3645	0
50	20250326	191600	3645	3645	3645	3645	3645	0
51	20250326	191500	3645	3645	3645	3645	3645	0
52	20250326	191400	3645	3645	3645	3645	3645	0
53	20250326	191300	3645	3645	3645	3645	3645	0
54	20250326	191200	3645	3645	3645	3645	3645	0
55	20250326	191100	3645	3645	3645	3645	3645	0
56	20250326	191000	3645	3645	3645	3645	3645	0
57	20250326	190900	3645	3645	3645	3645	3645	0
58	20250326	190800	3645	3645	3645	3645	3645	0
59	20250326	190700	3645	3645	3645	3645	3645	0
60	20250326	190600	3645	3645	3645	3645	3645	0
61	20250326	190500	3645	3645	3645	3645	3645	0
62	20250326	190400	3645	3645	3645	3645	3645	1
63	20250326	190300	3645	3645	3645	3645	3645	0
64	20250326	190200	3645	3645	3645	3645	3645	0
65	20250326	190100	3645	3645	3645	3645	3645	0
66	20250326	190000	3645	3645	3645	3645	3645	0
67	20250326	185900	3645	3645	3645	3645	3645	0
68	20250326	185800	3645	3645	3645	3645	3645	0
69	20250326	185700	3645	3645	3645	3645	3645	0
70	20250326	185600	3645	3645	3645	3645	3645	0
71	20250326	185500	3645	3645	3645	3645	3645	0
72	20250326	185400	3645	3645	3645	3645	3645	0
73	20250326	185300	3645	3645	3645	3645	3645	0
74	20250326	185200	3645	3645	3645	3645	3645	0
75	20250326	185100	3645	3645	3645	3645	3645	0
76	20250326	185000	3645	3645	3645	3645	3645	0
77	20250326	184900	3645	3645	3645	3645	3645	0
78	20250326	184800	3645	3645	3645	3645	3645	0
79	20250326	184700	3645	3645	3645	3645	3645	0
80	20250326	184600	3645	3645	3645	3645	3645	0
81	20250326	184500	3645	3645	3645	3645	3645	0
82	20250326	184400	3645	3645	3645	3645	3645	0
83	20250326	184300	3645	3645	3645	3645	3645	0
84	20250326	184200	3645	3645	3645	3645	3645	0
85	20250326	184100	3645	3645	3645	3645	3645	0
86	20250326	184000	3645	3645	3645	3645	3645	0
87	20250326	183900	3645	3645	3645	3645	3645	0
88	20250326	183800	3645	3645	3645	3645	3645	0
89	20250326	183700	3645	3645	3645	3645	3645	0
90	20250326	183600	3645	3645	3645	3645	3645	0
91	20250326	183500	3645	3645	3645	3645	3645	0
92	20250326	183400	3645	3645	3645	3645	3645	1
93	20250326	183300	3645	3645	3645	3645	3645	0
94	20250326	183200	3645	3645	3645	3645	3645	0
95	20250326	183100	3645	3645	3645	3645	3645	0
96	20250326	183000	3645	3645	3645	3645	3645	0
97	20250326	182900	3645	3645	3645	3645	3645	0
98	20250326	182800	3645	3645	3645	3645	3645	0
99	20250326	182700	3645	3645	3645	3645	3645	0
100	20250326	182600	3645	3645	3645	3645	3645	0
101	20250326	182500	3645	3645	3645	3645	3645	0
102	20250326	182400	3645	3645	3645	3645	3645	0
103	20250326	182300	3645	3645	3645	3645	3645	0
104	20250326	182200	3645	3645	3645	3645	3645	0
105	20250326	182100	3645	3645	3645	3645	3645	0
106	20250326	182000	3645	3645	3645	3645	3645	0
107	20250326	181900	3645	3645	3645	3645	3645	0
108	20250326	181800	3645	3645	3645	3645	3645	0
109	20250326	181700	3645	3645	3645	3645	3645	0
110	20250326	181600	3645	3645	3645	3645	3645	0
111	20250326	181500	3645	3645	3645	3645	3645	0
112	20250326	181400	3645	3645	3645	3645	3645	0
113	20250326	181300	3645	3645	3645	3645	3645	0
114	20250326	181200	3645	3645	3645	3645	3645	0
115	20250326	181100	3645	3645	3645	3645	3645	0
116	20250326	181000	3645	3645	3645	3645	3645	0
117	20250326	180900	3645	3645	3645	3645	3645	0
118	20250326	180800	3645	3645	3645	3645	3645	0
119	20250326	180700	3645	3645	3645	3645	3645	0
120	20250326	180600	3645	3645	3645	3645	3645	0
121	20250326	180500	3645	3645	3645	3645	3645	0
122	20250326	180400	3645	3645	3645	3645	3645	1
123	20250326	180300	3645	3645	3645	3645	3645	0
124	20250326	180200	3645	3645	3645	3645	3645	0
125	20250326	180100	3645	3645	3645	3645	3645	0
126	20250326	180000	3645	3645	3645	3645	3645	0
127	20250326	175900	3645	3645	3645	3645	3645	0
128	20250326	175800	3645	3645	3645	3645	3645	0
129	20250326	175700	3645	3645	3645	3645	3645	0
130	20250326	175600	3645	3645	3645	3645	3645	0
131	20250326	175500	3645	3645	3645	3645	3645	0
132	20250326	175400	3645	3645	3645	3645	3645	0
133	20250326	175300	3645	3645	3645	3645	3645	0
134	20250326	175200	3645	3645	3645	3645	3645	0
135	20250326	175100	3645	3645	3645	3645	3645	0
136	20250326	175000	3645	3645	3645	3645	3645	0
137	20250326	174900	3645	3645	3645	3645	3645	0
138	20250326	174800	3645	3645	3645	3645	3645	0
139	20250326	174700	3645	3645	3645	3645	3645	0
140	20250326	174600	3645	3645	3645	3645	3645	0
141	20250326	174500	3645	3645	3645	3645	3645	0
142	20250326	174400	3645	3645	3645	3645	3645	0
143	20250326	174300	3645	3645	3645	3645	3645	0
144	20250326	174200	3645	3645	3645	3645	3645	0
145	20250326	174100	3645	3645	3645	3645	3645	0
146	20250326	174000	3645	3645	3645	3645	3645	0
147	20250326	173900	3645	3645	3645	3645	3645	0
148	20250326	173800	3645	3645	3645	3645	3645	0
149	20250326	173700	3645	3645	3645	3645	3645	0
150	20250326	173600	3645	3645	3645	3645	3645	0
151	20250326	173500	3645	3645	3645	3645	3645	0
152	20250326	173400	3645	3645	3645	3645	3645	1
153	20250326	173300	3645	3645	3645	3645	3645	0
154	20250326	173200	3645	3645	3645	3645	3645	0
155	20250326	173100	3645	3645	3645	3645	3645	0
156	20250326	173000	3645	3645	3645	3645	3645	0
157	20250326	172900	3645	3645	3645	3645	3645	0
158	20250326	172800	3645	3645	3645	3645	3645	0
159	20250326	172700	3645	3645	3645	3645	3645	0
160	20250326	172600	3645	3645	3645	3645	3645	0
161	20250326	172500	3645	3645	3645	3645	3645	0
162	20250326	172400	3645	3645	3645	3645	3645	0
163	20250326	172300	3645	3645	3645	3645	3645	0
164	20250326	172200	3645	3645	3645	3645	3645	0
165	20250326	172100	3645	3645	3645	3645	3645	0
166	20250326	172000	3645	3645	3645	3645	3645	0
167	20250326	171900	3645	3645	3645	3645	3645	0
168	20250326	171800	3645	3645	3645	3645	3645	0
169	20250326	171700	3645	3645	3645	3645	3645	0
170	20250326	171600	3645	3645	3645	3645	3645	0
171	20250326	171500	3645	3645	3645	3645	3645	0
172	20250326	171400	3645	3645	3645	3645	3645	0
173	20250326	171300	3645	3645	3645	3645	3645	0
174	20250326	171200	3645	3645	3645	3645	3645	0
175	20250326	171100	3645	3645	3645	3645	3645	0
176	20250326	171000	3645	3645	3645	3645	3645	0
177	20250326	170900	3645	3645	3645	3645	3645	0
178	20250326	170800	3645	3645	3645	3645	3645	0
179	20250326	170700	3645	3645	3645	3645	3645	0
180	20250326	170600	3645	3645	3645	3645	3645	0
181	20250326	170500	3645	3645	3645	3645	3645	0
182	20250326	170400	3645	3645	3645	3645	3645	1
183	20250326	170300	3645	3645	3645	3645	3645	0
184	20250326	170200	3645	3645	3645	3645	3645	0
185	20250326	170100	3645	3645	3645	3645	3645	0
186	20250326	170000	3645	3645	3645	3645	3645	0
187	20250326	165900	3645	3645	3645	3645	3645	0
188	20250326	165800	3645	3645	3645	3645	3645	0
189	20250326	165700	3645	3645	3645	3645	3645	0
190	20250326	165600	3645	3645	3645	3645	3645	0
191	20250326	165500	3645	3645	3645	3645	3645	0
192	20250326	165400	3645	3645	3645	3645	3645	0
193	20250326	165300	3645	3645	3645	3645	3645	0
194	20250326	165200	3645	3645	3645	3645	3645	0
195	20250326	165100	3645	3645	3645	3645	3645	0
196	20250326	165000	3645	3645	3645	3645	3645	0
197	20250326	164900	3645	3645	3645	3645	3645	0
198	20250326	164800	3645	3645	3645	3645	3645	0
199	20250326	164700	3645	3645	3645	3645	3645	0
200	20250326	164600	3645	3645	3645	3645	3645	0
201	20250326	164500	3645	3645	3645	3645	3645	0
202	20250326	164400	3645	3645	3645	3645	3645	0
203	20250326	164300	3645	3645	3645	3645	3645	0
204	20250326	164200	3645	3645	3645	3645	3645	0
205	20250326	164100	3645	3645	3645	3645	3645	0
206	20250326	164000	3645	3645	3645	3645	3645	0
207	20250326	163900	3645	3645	3645	3645	3645	0
208	20250326	163800	3645	3645	3645	3645	3645	0
209	20250326	163700	3645	3645	3645	3645	3645	0
210	20250326	163600	3645	3645	3645	3645	3645	0
211	20250326	163500	3645	3645	3645	3645	3645	0
212	20250326	163400	3645	3645	3645	3645	3645	1
213	20250326	163300	3645	3645	3645	3645	3645	0
214	20250326	163200	3645	3645	3645	3645	3645	0
215	20250326	163100	3645	3645	3645	3645	3645	0
216	20250326	163000	3645	3645	3645	3645	3645	0
217	20250326	162900	3645	3645	3645	3645	3645	0
218	20250326	162800	3645	3645	3645	3645	3645	0
219	20250326	162700	3645	3645	3645	3645	3645	0
220	20250326	162600	3645	3645	3645	3645	3645	0
221	20250326	162500	3645	3645	3645	3645	3645	0
222	20250326	162400	3645	3645	3645	3645	3645	0
223	20250326	162300	3645	3645	3645	3645	3645	0
224	20250326	162200	3645	3645	3645	3645	3645	0
225	20250326	162100	3645	3645	3645	3645	3645	0
226	20250326	162000	3645	3645	3645	3645	3645	0
227	20250326	161900	3645	3645	3645	3645	3645	0
228	20250326	161800	3645	3645	3645	3645	3645	0
229	20250326	161700	3645	3645	3645	3645	3645	0
230	20250326	161600	3645	3645	3645	3645	3645	0
231	20250326	161500	3645	3645	3645	3645	3645	0
232	20250326	161400	3645	3645	3645	3645	3645	0
233	20250326	161300	3645	3645	3645	3645	3645	0
234	20250326	161200	3645	3645	3645	3645	3645	0
235	20250326	161100	3645	3645	3645	3645	3645	0
236	20250326	161000	3645	3645	3645	3645	3645	0
237	20250326	160900	3645	3645	3645	3645	3645	0
238	20250326	160800	3645	3645	3645	3645	3645	0
239	20250326	160700	3645	3645	3645	3645	3645	0
240	20250326	160600	3645	3645	3645	3645	3645	0
241	20250326	160500	3645	3645	3645	3645	3645	0
242	20250326	160400	3645	3645	3645	3645	3645	1
243	20250326	160300	3645	3645	3645	3645	3645	0
244	20250326	160200	3645	3645	3645	3645	3645	0
245	20250326	160100	3645	3645	3645	3645	3645	0
246	20250326	160000	3645	3645	3645	3645	3645	0
247	20250326	155900	3645	3645	3645	3645	3645	0
248	20250326	155800	3645	3645	3645	3645	3645	0
249	20250326	155700	3645	3645	3645	3645	3645	0
250	20250326	155600	3645	3645	3645	3645	3645	0
251	20250326	155500	3645	3645	3645	3645	3645	0
252	20250326	155400	3645	3645	3645	3645	3645	0
253	20250326	155300	3645	3645	3645	3645	3645	0
254	20250326	155200	3645	3645	3645	3645	3645	0
255	20250326	155100	3645	3645	3645	3645	3645	0
256	20250326	155000	3645	3645	3645	3645	3645	0
257	20250326	154900	3645	3645	3645	3645	3645	0
258	20250326	154800	3645	3645	3645	3645	3645	0
259	20250326	154700	3645	3645	3645	3645	3645	0
260	20250326	154600	3645	3645	3645	3645	3645	0
261	20250326	154500	3645	3645	3645	3645	3645	0
262	20250326	154400	3645	3645	3645	3645	3645	0
263	20250326	154300	3645	3645	3645	3645	3645	0
264	20250326	154200	3645	3645	3645	3645	3645	0
265	20250326	154100	3645	3645	3645	3645	3645	0
266	20250326	154000	3645	3645	3645	3645	3645	0
267	20250326	153900	3645	3645	3645	3645	3645	0
268	20250326	153800	3645	3645	3645	3645	3645	0
269	20250326	153700	3645	3645	3645	3645	3645	0
270	20250326	153600	3645	3645	3645	3645	3645	0
271	20250326	153500	3645	3645	3645	3645	3645	0
272	20250326	153400	3645	3645	3645	3645	3645	1
273	20250326	153300	3645	3645	3645	3645	3645	0
274	20250326	153200	3645	3645	3645	3645	3645	0
275	20250326	153100	3645	3645	3645	3645	3645	0
276	20250326	153000	3645	3645	3645	3645	3645	0
277	20250326	152900	3645	3645	3645	3645	3645	0
278	20250326	152800	3645	3645	3645	3645	3645	0
279	20250326	152700	3645	3645	3645	3645	3645	0
280	20250326	152600	3645	3645	3645	3645	3645	0
281	20250326	152500	3645	3645	3645	3645	3645	0
282	20250326	152400	3645	3645	3645	3645	3645	0
283	20250326	152300	3645	3645	3645	3645	3645	0
284	20250326	152200	3645	3645	3645	3645	3645	0
285	20250326	152100	3645	3645	3645	3645	3645	0
286	20250326	152000	3645	3645	3645	3645	3645	0
287	20250326	151900	3645	3645	3645	3645	3645	0
288	20250326	151800	3645	3645	3645	3645	3645	0
289	20250326	151700	3645	3645	3645	3645	3645	0
290	20250326	151600	3645	3645	3645	3645	3645	0
291	20250326	151500	3645	3645	3645	3645	3645	0
292	20250326	151400	3645	3645	3645	3645	3645	0
293	20250326	151300	3645	3645	3645	3645	3645	0
294	20250326	151200	3645	3645	3645	3645	3645	0
295	20250326	151100	3645	3645	3645	3645	3645	0
296	20250326	151000	3645	3645	3645	3645	3645	0
297	20250326	150900	3645	3645	3645	3645	3645	0
298	20250326	150800	3645	3645	3645	3645	3645	0
299	20250326	150700	3645	3645	3645	3645	3645	0
300	20250326	150600	3645	3645	3645	3645	3645	0
301	20250326	150500	3645	3645	3645	3645	3645	0
302	20250326	150400	3645	3645	3645	3645	3645	0
303	20250326	150300	3645	3645	3645	3645	3645	0
304	20250326	150200	3645	3645	3645	3645	3645	0
305	20250326	150100	3645	3645	3645	3645	3645	0
306	20250326	150000	3645	3645	3645	3645	3645	0
307	20250326	145900	3645	3645	3645	3645	3645	0
308	20250326	145800	3645	3645	3645	3645	3645	0
309	20250326	145700	3645	3645	3645	3645	3645	0
310	20250326	145600	3645	3645	3645	3645	3645	0
311	20250326	145500	3645	3645	3645	3645	3645	0
312	20250326	145400	3645	3645	3645	3645	3645	0
313	20250326	145300	3645	3645	3645	3645	3645	0
314	20250326	145200	3645	3645	3645	3645	3645	0
315	20250326	145100	3645	3645	3645	3645	3645	0
316	20250326	145000	3645	3645	3645	3645	3645	0
317	20250326	144900	3645	3645	3645	3645	3645	0
318	20250326	144800	3645	3645	3645	3645	3645	0
319	20250326	144700	3645	3645	3645	3645	3645	0
320	20250326	144600	3645	3645	3645	3645	3645	0
321	20250326	144500	3645	3645	3645	3645	3645	0
322	20250326	144400	3645	3645	3645	3645	3645	0
323	20250326	144300	3645	3645	3645	3645	3645	0
324	20250326	144200	3645	3645	3645	3645	3645	0
325	20250326	144100	3645	3645	3645	3645	3645	0
326	20250326	144000	3645	3645	3645	3645	3645	0
327	20250326	143900	3645	3645	3645	3645	3645	0
328	20250326	143800	3645	3645	3645	3645	3645	0
329	20250326	143700	3645	3645	3645	3645	3645	0
330	20250326	143600	3645	3645	3645	3645	3645	0
331	20250326	143500	3645	3645	3645	3645	3645	0
332	20250326	143400	3645	3645	3645	3645	3645	0
333	20250326	143300	3645	3645	3645	3645	3645	0
334	20250326	143200	3645	3645	3645	3645	3645	0
335	20250326	143100	3645	3645	3645	3645	3645	0
336	20250326	143000	3645	3645	3645	3645	3645	0
337	20250326	142900	3645	3645	3645	3645	3645	0
338	20250326	142800	3645	3645	3645	3645	3645	0
339	20250326	142700	3645	3645	3645	3645	3645	0
340	20250326	142600	3645	3645	3645	3645	3645	0
341	20250326	142500	3645	3645	3645	3645	3645	0
342	20250326	142400	3645	3645	3645	3645	3645	0
343	20250326	142300	3645	3645	3645	3645	3645	0
344	20250326	142200	3645	3645	3645	3645	3645	0
345	20250326	142100	3645	3645	3645	3645	3645	0
346	20250326	142000	3645	3645	3645	3645	3645	0
347	20250326	141900	3645	3645	3645	3645	3645	0
348	20250326	141800	3645	3645	3645	3645	3645	0
349	20250326	141700	3645	3645	3645	3645	3645	0
350	20250326	141600	3645	3645	3645	3645	3645	0
351	20250326	141500	3645	3645	3645	3645	3645	0
352	20250326	141400	3645	3645	3645	3645	3645	0
353	20250326	141300	3645	3645	3645	3645	3645	0
354	20250326	141200	3645	3645	3645	3645	3645	0
355	20250326	141100	3645	3645	3645	3645	3645	0
356	20250326	141000	3645	3645	3645	3645	3645	0
357	20250326	140900	3645	3645	3645	3645	3645	0
358	20250326	140800	3645	3645	3645	3645	3645	0
359	20250326	140700	3645	3645	3645	3645	3645	0
360	20250326	140600	3645	3645	3645	3645	3645	0
361	20250326	140500	3645	3645	3645	3645	3645	0
362	20250326	140400	3645	3645	3645	3645	3645	0
363	20250326	140300	3645	3645	3645	3645	3645	0
364	20250326	140200	3645	3645	3645	3645	3645	0
365	20250326	140100	3645	3645	3645	3645	3645	0
366	20250326	140000	3645	3645	3645	3645	3645	0
367	20250326	135900	3645	3645	3645	3645	3645	0
368	20250326	135800	3645	3645	3645	3645	3645	0
369	20250326	135700	3645	3645	3645	3645	3645	0
370	20250326	135600	3645	3645	3645	3645	3645	0
371	20250326	135500	3645	3645	3645	3645	3645	0
372	20250326	135400	3645	3645	3645	3645	3645	0
373	20250326	135300	3645	3645	3645	3645	3645	0
374	20250326	135200	3645	3645	3645	3645	3645	0
375	20250326	135100	3645	3645	3645	3645	3645	0
376	20250326	135000	3645	3645	3645	3645	3645	0
377	20250326	134900	3645	3645	3645	3645	3645	0
378	20250326	134800	3645	3645	3645	3645	3645	0
379	20250326	134700	3645	3645	3645	3645	3645	0
380	20250326	134600	3645	3645	3645	3645	3645	0
381	20250326	134500	3645	3645	3645	3645	3645	0
382	20250326	134400	3645	3645	3645	3645	3645	0
383	20250326	134300	3645	3645	3645	3645	3645	0
384	20250326	134200	3645	3645	3645	3645	3645	0
385	20250326	134100	3645	3645	3645	3645	3645	0
386	20250326	134000	3645	3645	3645	3645	3645	0
387	20250326	133900	3645	3645	3645	3645	3645	0
388	20250326	133800	3645	3645	3645	3645	3645	0
389	20250326	133700	3645	3645	3645	3645	3645	0
390	20250326	133600	3645	3645	3645	3645	3645	0
391	20250326	133500	3645	3645	3645	3645	3645	0
392	20250326	133400	3645	3645	3645	3645	3645	0
393	20250326	133300	3645	3645	3645	3645	3645	0
394	20250326	133200	3645	3645	3645	3645	3645	0
395	20250326	133100	3645	3645	3645	3645	3645	0
396	20250326	133000	3645	3645	3645	3645	3645	0
397	20250326	132900	3645	3645	3645	3645	3645	0
398	20250326	132800	3645	3645	3645	3645	3645	0
399	20250326	132700	3645	3645	3645	3645	3645	0
400	20250326	132600	3645	3645	3645	3645	3645	0
401	20250326	132500	3645	3645	3645	3645	3645	0
402	20250326	132400	3645	3645	3645	3645	3645	0
403	20250326	132300	3645	3645	3645	3645	3645	0
404	20250326	132200	3645	3645	3645	3645	3645	0
405	20250326	132100	3645	3645	3645	3645	3645	0
406	20250326	132000	3645	3645	3645	3645	3645	0
407	20250326	131900	3645	3645	3645	3645	3645	0
408	20250326	131800	3645	3645	3645	3645	3645	0
409	20250326	131700	3645	3645	3645	3645	3645	0
410	20250326	131600	3645	3645	3645	3645	3645	0
411	20250326	131500	3645	3645	3645	3645	3645	0
412	20250326	131400	3645	3645	3645	3645	3645	0
413	20250326	131300	3645	3645	3645	3645	3645	0
414	20250326	131200	3645	3645	3645	3645	3645	0
415	20250326	131100	3645	3645	3645	3645	3645	0
416	20250326	131000	3645	3645	3645	3645	3645	0
417	20250326	130900	3645	3645	3645	3645	3645	0
418	20250326	130800	3645	3645	3645	3645	3645	0
419	20250326	130700	3645	3645	3645	3645	3645	0
420	20250326	130600	3645	3645	3645	3645	3645	0
421	20250326	130500	3645	3645	3645	3645	3645	0
422	20250326	130400	3645	3645	3645	3645	3645	0
423	20250326	130300	3645	3645	3645	3645	3645	0
424	20250326	130200	3645	3645	3645	3645	3645	0
425	20250326	130100	3645	3645	3645	3645	3645	0
426	20250326	130000	3645	3645	3645	3645	3645	0
427	20250326	125900	3645	3645	3645	3645	3645	0
428	20250326	125800	3645	3645	3645	3645	3645	0
429	20250326	125700	3645	3645	3645	3645	3645	0
430	20250326	125600	3645	3645	3645	3645	3645	0
431	20250326	125500	3645	3645	3645	3645	3645	0
432	20250326	125400	3645	3645	3645	3645	3645	0
433	20250326	125300	3645	3645	3645	3645	3645	0
434	20250326	125200	3645	3645	3645	3645	3645	0
435	20250326	125100	3645	3645	3645	3645	3645	0
436	20250326	125000	3645	3645	3645	3645	3645	0
437	20250326	124900	3645	3645	3645	3645	3645	0
438	20250326	124800	3645	3645	3645	3645	3645	0
439	20250326	124700	3645	3645	3645	3645	3645	0
440	20250326	124600	3645	3645	3645	3645	3645	0
441	20250326	124500	3645	3645	3645	3645	3645	0
442	20250326	124400	3645	3645	3645	3645	3645	0
443	20250326	124300	3645	3645	3645	3645	3645	0
444	20250326	124200	3645	3645	3645	3645	3645	0
445	20250326	124100	3645	3645	3645	3645	3645	0
446	20250326	124000	3645	3645	3645	3645	3645	0
447	20250326	123900	3645	3645	3645	3645	3645	0
448	20250326	123800	3645	3645	3645	3645	3645	0
449	20250326	123700	3645	3645	3645	3645	3645	0
450	20250326	123600	3645	3645	3645	3645	3645	0
451	20250326	123500	3645	3645	3645	3645	3645	0
452	20250326	123400	3645	3645	3645	3645	3645	0
453	20250326	123300	3645	3645	3645	3645	3645	0
454	20250326	123200	3645	3645	3645	3645	3645	0
455	20250326	123100	3645	3645	3645	3645	3645	0
456	20250326	123000	3645	3645	3645	3645	3645	0
457	20250326	122900	3645	3645	3645	3645	3645	0
458	20250326	122800	3645	3645	3645	3645	3645	0
459	20250326	122700	3645	3645	3645	3645	3645	0
460	20250326	122600	3645	3645	3645	3645	3645	0
461	20250326	122500	3645	3645	3645	3645	3645	0
462	20250326	122400	3645	3645	3645	3645	3645	0
463	20250326	122300	3645	3645	3645	3645	3645	0
464	20250326	122200	3645	3645	3645	3645	3645	0
465	20250326	122100	3645	3645	3645	3645	3645	0
466	20250326	122000	3645	3645	3645	3645	3645	0
467	20250326	121900	3645	3645	3645	3645	3645	0
468	20250326	121800	3645	3645	3645	3645	3645	0
469	20250326	121700	3645	3645	3645	3645	3645	0
470	20250326	121600	3645	3645	3645	3645	3645	0
471	20250326	121500	3645	3645	3645	3645	3645	0
472	20250326	121400	3645	3645	3645	3645	3645	0
473	20250326	121300	3645	3645	3645	3645	3645	0
474	20250326	121200	3645	3645	3645	3645	3645	0
475	20250326	121100	3645	3645	3645	3645	3645	0
476	20250326	121000	3645	3645	3645	3645	3645	0
477	20250326	120900	3645	3645	3645	3645	3645	0
478	20250326	120800	3645	3645	3645	3645	3645	0
479	20250326	120700	3645	3645	3645	3645	3645	0
480	20250326	120600	3645	3645	3645	3645	3645	0
481	20250326	120500	3645	3645	3645	3645	3645	0
482	20250326	120400	3645	3645	3645	3645	3645	0
483	20250326	120300	3645	3645	3645	3645	3645	0
484	20250326	120200	3645	3645	3645	3645	3645	0
485	20250326	120100	3645	3645	3645	3645	3645	0
486	20250326	120000	3645	3645	3645	3645	3645	0
487	20250326	115900	3645	3645	3645	3645	3645	0
488	20250326	115800	3645	3645	3645	3645	3645	0
489	20250326	115700	3645	3645	3645	3645	3645	0
490	20250326	115600	3645	3645	3645	3645	3645	0
491	20250326	115500	3645	3645	3645	3645	3645	0
492	20250326	115400	3645	3645	3645	3645	3645	0
493	20250326	115300	3645	3645	3645	3645	3645	0
494	20250326	115200	3645	3645	3645	3645	3645	0
495	20250326	115100	3645	3645	3645	3645	3645	0
496	20250326	115000	3645	3645	3645	3645	3645	0
497	20250326	114900	3645	3645	3645	3645	3645	0
498	20250326	114800	3645	3645	3645	3645	3645	0
499	20250326	114700	3645	3645	3645	3645	3645	0
500	20250326	114600	3645	3645	3645	3645	3645	0
501	20250326	114500	3645	3645	3645	3645	3645	0
502	20250326	114400	3645	3645	3645	3645	3645	0
503	20250326	114300	3645	3645	3645	3645	3645	0
504	20250326	114200	3645	3645	3645	3645	3645	0
505	20250326	114100	3645	3645	3645	3645	3645	0
506	20250326	114000	3645	3645	3645	3645	3645	0
507	20250326	113900	3645	3645	3645	3645	3645	0
508	20250326	113800	3645	3645	3645	3645	3645	0
509	20250326	113700	3645	3645	3645	3645	3645	0
510	20250326	113600	3645	3645	3645	3645	3645	0
511	20250326	113500	3645	3645	3645	3645	3645	0
512	20250326	113400	3645	3645	3645	3645	3645	0
513	20250326	113300	3645	3645	3645	3645	3645	0
514	20250326	113200	3645	3645	3645	3645	3645	0
515	20250326	113100	3645	3645	3645	3645	3645	0
516	20250326	113000	3645	3645	3645	3645	3645	0
517	20250326	112900	3645	3645	3645	3645	3645	0
518	20250326	112800	3645	3645	3645	3645	3645	0
519	20250326	112700	3645	3645	3645	3645	3645	0
520	20250326	112600	3645	3645	3645	3645	3645	0
521	20250326	112500	3645	3645	3645	3645	3645	0
522	20250326	112400	3645	3645	3645	3645	3645	0
523	20250326	112300	3645	3645	3645	3645	3645	0
524	20250326	112200	3645	3645	3645	3645	3645	0
525	20250326	112100	3645	3645	3645	3645	3645	0
526	20250326	112000	3645	3645	3645	3645	3645	0
527	20250326	111900	3645	3645	3645	3645	3645	0
528	20250326	111800	3645	3645	3645	3645	3645	0
529	20250326	111700	3645	3645	3645	3645	3645	0
530	20250326	111600	3645	3645	3645	3645	3645	0
531	20250326	111500	3645	3645	3645	3645	3645	0
532	20250326	111400	3645	3645	3645	3645	3645	0
533	20250326	111300	3645	3645	3645	3645	3645	0
534	20250326	111200	3645	3645	3645	3645	3645	0
535	20250326	111100	3645	3645	3645	3645	3645	0
536	20250326	111000	3645	3645	3645	3645	3645	0
537	20250326	110900	3645	3645	3645	3645	3645	0
538	20250326	110800	3645	3645	3645	3645	3645	0
539	20250326	110700	3645	3645	3645	3645	3645	0
540	20250326	110600	3645	3645	3645	3645	3645	0
541	20250326	110500	3645	3645	3645	3645	3645	0
542	20250326	110400	3645	3645	3645	3645	3645	0
543	20250326	110300	3645	3645	3645	3645	3645	0
544	20250326	110200	3645	3645	3645	3645	3645	0
545	20250326	110100	3645	3645	3645	3645	3645	0
546	20250326	110000	3645	3645	3645	3645	3645	0
547	20250326	105900	3645	3645	3645	3645	3645	0
548	20250326	105800	3645	3645	3645	3645	3645	0
549	20250326	105700	3645	3645	3645	3645	3645	0
550	20250326	105600	3645	3645	3645	3645	3645	0
551	20250326	105500	3645	3645	3645	3645	3645	0
552	20250326	105400	3645	3645	3645	3645	3645	0
553	20250326	105300	3645	3645	3645	3645	3645	0
554	20250326	105200	3645	3645	3645	3645	3645	0
555	20250326	105100	3645	3645	3645	3645	3645	0
556	20250326	105000	3645	3645	3645	3645	3645	0
557	20250326	104900	3645	3645	3645	3645	3645	0
558	20250326	104800	3645	3645	3645	3645	3645	0
559	20250326	104700	3645	3645	3645	3645	3645	0
560	20250326	104600	3645	3645	3645	3645	3645	0
561	20250326	104500	3645	3645	3645	3645	3645	0
562	20250326	104400	3645	3645	3645	3645	3645	0
563	20250326	104300	3645	3645	3645	3645	3645	0
564	20250326	104200	3645	3645	3645	3645	3645	0
565	20250326	104100	3645	3645	3645	3645	3645	0
566	20250326	104000	3645	3645	3645	3645	3645	0
567	20250326	103900	3645	3645	3645	3645	3645	0
568	20250326	103800	3645	3645	3645	3645	3645	0
569	20250326	103700	3645	3645	3645	3645	3645	0
570	20250326	103600	3645	3645	3645	3645	3645	0
571	20250326	103500	3645	3645	3645	3645	3645	0
572	20250326	103400	3645	3645	3645	3645	3645	0
573	20250326	103300	3645	3645	3645	3645	3645	0
574	20250326	103200	3645	3645	3645	3645	3645	0
575	20250326	103100	3645	3645	3645	3645	3645	0
576	20250326	103000	3645	3645	3645	3645	3645	0
577	20250326	102900	3645	3645	3645	3645	3645	0
578	20250326	102800	3645	3645	3645	3645	3645	0
579	20250326	102700	3645	3645	3645	3645	3645	0
580	20250326	102600	3645	3645	3645	3645	3645	0
581	20250326	102500	3645	3645	3645	3645	3645	0
582	20250326	102400	3645	3645	3645	3645	3645	0
583	20250326	102300	3645	3645	3645	3645	3645	0
584	20250326	102200	3645	3645	3645	3645	3645	0
585	20250326	102100	3645	3645	3645	3645	3645	0
586	20250326	102000	3645	3645	3645	3645	3645	0
587	20250326	101900	3645	3645	3645	3645	3645	0
588	20250326	101800	3645	3645	3645	3645	3645	0
589	20250326	101700	3645	3645	3645	3645	3645	0
590	20250326	101600	3645	3645	3645	3645	3645	0
591	20250326	101500	3645	3645	3645	3645	3645	0
592	20250326	101400	3645	3645	3645	3645	3645	0
593	20250326	101300	3645	3645	3645	3645	3645	0
594	20250326	101200	3645	3645	3645	3645	3645	0
595	20250326	101100	3645	3645	3645	3645	3645	0
596	20250326	101000	3645	3645	3645	3645	3645	0
597	20250326	100900	3645	3645	3645	3645	3645	0
598	20250326	100800	3645	3645	3645	3645	3645	0
599	20250326	100700	3645	3645	3645	3645	3645	0
600	20250326	100600	3645	3645	3645	3645	3645	0
601	20250326	100500	3645	3645	3645	3645	3645	0
602	20250326	100400	3645	3645	3645	3645	3645	0
603	20250326	100300	3645	3645	3645	3645	3645	0
604	20250326	100200	3645	3645	3645	3645	3645	0
605	20250326	100100	3645	3645	3645	3645	3645	0
606	20250326	100000	3645	3645	3645	3645	3645	0
607	20250326	095900	3645	3645	3645	3645	3645	0
608	20250326	095800	3645	3645	3645	3645	3645	0
609	20250326	095700	3645	3645	3645	3645	3645	0
610	20250326	095600	3645	3645	3645	3645	3645	0
611	20250326	095500	3645	3645	3645	3645	3645	0
612	20250326	095400	3645	3645	3645	3645	3645	0
613	20250326	095300	3645	3645	3645	3645	3645	0
614	20250326	095200	3645	3645	3645	3645	3645	0
615	20250326	095100	3645	3645	3645	3645	3645	0
616	20250326	095000	3645	3645	3645	3645	3645	0
617	20250326	094900	3645	3645	3645	3645	3645	0
618	20250326	094800	3645	3645	3645	3645	3645	0
619	20250326	094700	3645	3645	3645	3645	3645	0
620	20250326	094600	3645	3645	3645	3645	3645	0
621	20250326	094500	3645	3645	3645	3645	3645	0
622	20250326	094400	3645	3645	3645	3645	3645	0
623	20250326	094300	3645	3645	3645	3645	3645	0
624	20250326	094200	3645	3645	3645	3645	3645	0
625	20250326	094100	3645	3645	3645	3645	3645	0
626	20250326	094000	3645	3645	3645	3645	3645	0
627	20250326	093900	3645	3645	3645	3645	3645	0
628	20250326	093800	3645	3645	3645	3645	3645	0
629	20250326	093700	3645	3645	3645	3645	3645	0
630	20250326	093600	3645	3645	3645	3645	3645	0
631	20250326	093500	3645	3645	3645	3645	3645	0
632	20250326	093400	3645	3645	3645	3645	3645	0
633	20250326	093300	3645	3645	3645	3645	3645	0
634	20250326	093200	3645	3645	3645	3645	3645	0
635	20250326	093100	3645	3645	3645	3645	3645	0
636	20250326	093000	3645	3645	3645	3645	3645	0
637	20250326	092900	3645	3645	3645	3645	3645	0
638	20250326	092800	3645	3645	3645	3645	3645	0
639	20250326	092700	3645	3645	3645	3645	3645	0
640	20250326	092600	3645	3645	3645	3645	3645	0
641	20250326	092500	3645	3645	3645	3645	3645	0
642	20250326	092400	3645	3645	3645	3645	3645	0
643	20250326	092300	3645	3645	3645	3645	3645	0
644	20250326	092200	3645	3645	3645	3645	3645	0
645	20250326	092100	3645	3645	3645	3645	3645	0
646	20250326	092000	3645	3645	3645	3645	3645	0
647	20250326	091900	3645	3645	3645	3645	3645	0
648	20250326	091800	3645	3645	3645	3645	3645	0
649	20250326	091700	3645	3645	3645	3645	3645	1
650	20250326	091600	0	3305	3305	3305	3305	0
651	20250326	091500	0	3305	3305	3305	3305	0
652	20250326	091400	0	3305	3305	3305	3305	0
653	20250326	091300	0	3305	3305	3305	3305	0
654	20250326	091200	0	3305	3305	3305	3305	0
655	20250326	091100	0	3305	3305	3305	3305	0
656	20250326	091000	0	3305	3305	3305	3305	0
657	20250326	090900	0	3305	3305	3305	3305	0
658	20250326	090800	0	3305	3305	3305	3305	0
659	20250326	090700	0	3305	3305	3305	3305	0
660	20250326	090600	0	3305	3305	3305	3305	0
661	20250326	090500	0	3305	3305	3305	3305	0
662	20250326	090400	0	3305	3305	3305	3305	0
663	20250326	090300	0	3305	3305	3305	3305	0
664	20250326	090200	0	3305	3305	3305	3305	0
665	20250326	090100	0	3305	3305	3305	3305	0
666	20250326	090000	0	3305	3305	3305	3305	0