KissMeData/037350/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192100	77533447	4090	4090	4090	4090	307
3	20250326	192000	77533447	4090	4090	4090	4090	0
4	20250326	191900	77533447	4090	4090	4090	4090	0
5	20250326	191800	77533447	4090	4090	4090	4090	0
6	20250326	191700	77533447	4090	4090	4090	4090	0
7	20250326	191600	77533447	4090	4090	4090	4090	0
8	20250326	191500	77533447	4090	4090	4090	4090	0
9	20250326	191400	77533447	4090	4090	4090	4090	0
10	20250326	191300	77533447	4090	4090	4090	4090	0
11	20250326	191200	77533447	4090	4090	4090	4090	0
12	20250326	191100	77533447	4090	4090	4090	4090	0
13	20250326	191000	77533447	4090	4090	4090	4090	0
14	20250326	190900	77533447	4090	4090	4090	4090	0
15	20250326	190800	77533447	4090	4090	4090	4090	0
16	20250326	190700	77533447	4090	4090	4090	4090	0
17	20250326	190600	77533447	4090	4090	4090	4090	0
18	20250326	190500	77533447	4090	4090	4090	4090	0
19	20250326	190400	77533447	4090	4090	4090	4090	0
20	20250326	190300	77533447	4090	4090	4090	4090	0
21	20250326	190200	77533447	4090	4090	4090	4090	0
22	20250326	190100	77533447	4090	4090	4090	4090	0
23	20250326	190000	77533447	4090	4090	4090	4090	0
24	20250326	185900	77533447	4090	4090	4090	4090	0
25	20250326	185800	77533447	4090	4090	4090	4090	0
26	20250326	185700	77533447	4090	4090	4090	4090	0
27	20250326	185600	77533447	4090	4090	4090	4090	0
28	20250326	185500	77533447	4090	4090	4090	4090	0
29	20250326	185400	77533447	4090	4090	4090	4090	0
30	20250326	185300	77533447	4090	4090	4090	4090	0
31	20250326	185200	77533447	4090	4090	4090	4090	0
32	20250326	185100	77533447	4090	4090	4090	4090	307
33	20250326	185000	77533447	4090	4090	4090	4090	0
34	20250326	184900	77533447	4090	4090	4090	4090	0
35	20250326	184800	77533447	4090	4090	4090	4090	0
36	20250326	184700	77533447	4090	4090	4090	4090	0
37	20250326	184600	77533447	4090	4090	4090	4090	0
38	20250326	184500	77533447	4090	4090	4090	4090	0
39	20250326	184400	77533447	4090	4090	4090	4090	0
40	20250326	184300	77533447	4090	4090	4090	4090	0
41	20250326	184200	77533447	4090	4090	4090	4090	0
42	20250326	184100	77533447	4090	4090	4090	4090	0
43	20250326	184000	77533447	4090	4090	4090	4090	0
44	20250326	183900	77533447	4090	4090	4090	4090	0
45	20250326	183800	77533447	4090	4090	4090	4090	0
46	20250326	183700	77533447	4090	4090	4090	4090	0
47	20250326	183600	77533447	4090	4090	4090	4090	0
48	20250326	183500	77533447	4090	4090	4090	4090	0
49	20250326	183400	77533447	4090	4090	4090	4090	0
50	20250326	183300	77533447	4090	4090	4090	4090	0
51	20250326	183200	77533447	4090	4090	4090	4090	0
52	20250326	183100	77533447	4090	4090	4090	4090	0
53	20250326	183000	77533447	4090	4090	4090	4090	0
54	20250326	182900	77533447	4090	4090	4090	4090	0
55	20250326	182800	77533447	4090	4090	4090	4090	0
56	20250326	182700	77533447	4090	4090	4090	4090	0
57	20250326	182600	77533447	4090	4090	4090	4090	0
58	20250326	182500	77533447	4090	4090	4090	4090	0
59	20250326	182400	77533447	4090	4090	4090	4090	0
60	20250326	182300	77533447	4090	4090	4090	4090	0
61	20250326	182200	77533447	4090	4090	4090	4090	0
62	20250326	182100	77533447	4090	4090	4090	4090	307
63	20250326	182000	77533447	4090	4090	4090	4090	0
64	20250326	181900	77533447	4090	4090	4090	4090	0
65	20250326	181800	77533447	4090	4090	4090	4090	0
66	20250326	181700	77533447	4090	4090	4090	4090	0
67	20250326	181600	77533447	4090	4090	4090	4090	0
68	20250326	181500	77533447	4090	4090	4090	4090	0
69	20250326	181400	77533447	4090	4090	4090	4090	0
70	20250326	181300	77533447	4090	4090	4090	4090	0
71	20250326	181200	77533447	4090	4090	4090	4090	0
72	20250326	181100	77533447	4090	4090	4090	4090	0
73	20250326	181000	77533447	4090	4090	4090	4090	0
74	20250326	180900	77533447	4090	4090	4090	4090	0
75	20250326	180800	77533447	4090	4090	4090	4090	0
76	20250326	180700	77533447	4090	4090	4090	4090	0
77	20250326	180600	77533447	4090	4090	4090	4090	0
78	20250326	180500	77533447	4090	4090	4090	4090	0
79	20250326	180400	77533447	4090	4090	4090	4090	0
80	20250326	180300	77533447	4090	4090	4090	4090	0
81	20250326	180200	77533447	4090	4090	4090	4090	0
82	20250326	180100	77533447	4090	4090	4090	4090	0
83	20250326	180000	77533447	4090	4090	4090	4090	0
84	20250326	175900	77533447	4090	4090	4090	4090	0
85	20250326	175800	77533447	4090	4090	4090	4090	0
86	20250326	175700	77533447	4090	4090	4090	4090	0
87	20250326	175600	77533447	4090	4090	4090	4090	0
88	20250326	175500	77533447	4090	4090	4090	4090	0
89	20250326	175400	77533447	4090	4090	4090	4090	0
90	20250326	175300	77533447	4090	4090	4090	4090	0
91	20250326	175200	77533447	4090	4090	4090	4090	0
92	20250326	175100	77533447	4090	4090	4090	4090	307
93	20250326	175000	77533447	4090	4090	4090	4090	0
94	20250326	174900	77533447	4090	4090	4090	4090	0
95	20250326	174800	77533447	4090	4090	4090	4090	0
96	20250326	174700	77533447	4090	4090	4090	4090	0
97	20250326	174600	77533447	4090	4090	4090	4090	0
98	20250326	174500	77533447	4090	4090	4090	4090	0
99	20250326	174400	77533447	4090	4090	4090	4090	0
100	20250326	174300	77533447	4090	4090	4090	4090	0
101	20250326	174200	77533447	4090	4090	4090	4090	0
102	20250326	174100	77533447	4090	4090	4090	4090	0
103	20250326	174000	77533447	4090	4090	4090	4090	0
104	20250326	173900	77533447	4090	4090	4090	4090	0
105	20250326	173800	77533447	4090	4090	4090	4090	0
106	20250326	173700	77533447	4090	4090	4090	4090	0
107	20250326	173600	77533447	4090	4090	4090	4090	0
108	20250326	173500	77533447	4090	4090	4090	4090	0
109	20250326	173400	77533447	4090	4090	4090	4090	0
110	20250326	173300	77533447	4090	4090	4090	4090	0
111	20250326	173200	77533447	4090	4090	4090	4090	0
112	20250326	173100	77533447	4090	4090	4090	4090	0
113	20250326	173000	77533447	4090	4090	4090	4090	0
114	20250326	172900	77533447	4090	4090	4090	4090	0
115	20250326	172800	77533447	4090	4090	4090	4090	0
116	20250326	172700	77533447	4090	4090	4090	4090	0
117	20250326	172600	77533447	4090	4090	4090	4090	0
118	20250326	172500	77533447	4090	4090	4090	4090	0
119	20250326	172400	77533447	4090	4090	4090	4090	0
120	20250326	172300	77533447	4090	4090	4090	4090	0
121	20250326	172200	77533447	4090	4090	4090	4090	0
122	20250326	172100	77533447	4090	4090	4090	4090	307
123	20250326	172000	77533447	4090	4090	4090	4090	0
124	20250326	171900	77533447	4090	4090	4090	4090	0
125	20250326	171800	77533447	4090	4090	4090	4090	0
126	20250326	171700	77533447	4090	4090	4090	4090	0
127	20250326	171600	77533447	4090	4090	4090	4090	0
128	20250326	171500	77533447	4090	4090	4090	4090	0
129	20250326	171400	77533447	4090	4090	4090	4090	0
130	20250326	171300	77533447	4090	4090	4090	4090	0
131	20250326	171200	77533447	4090	4090	4090	4090	0
132	20250326	171100	77533447	4090	4090	4090	4090	0
133	20250326	171000	77533447	4090	4090	4090	4090	0
134	20250326	170900	77533447	4090	4090	4090	4090	0
135	20250326	170800	77533447	4090	4090	4090	4090	0
136	20250326	170700	77533447	4090	4090	4090	4090	0
137	20250326	170600	77533447	4090	4090	4090	4090	0
138	20250326	170500	77533447	4090	4090	4090	4090	0
139	20250326	170400	77533447	4090	4090	4090	4090	0
140	20250326	170300	77533447	4090	4090	4090	4090	0
141	20250326	170200	77533447	4090	4090	4090	4090	0
142	20250326	170100	77533447	4090	4090	4090	4090	0
143	20250326	170000	77533447	4090	4090	4090	4090	0
144	20250326	165900	77533447	4090	4090	4090	4090	0
145	20250326	165800	77533447	4090	4090	4090	4090	0
146	20250326	165700	77533447	4090	4090	4090	4090	0
147	20250326	165600	77533447	4090	4090	4090	4090	0
148	20250326	165500	77533447	4090	4090	4090	4090	0
149	20250326	165400	77533447	4090	4090	4090	4090	0
150	20250326	165300	77533447	4090	4090	4090	4090	0
151	20250326	165200	77533447	4090	4090	4090	4090	0
152	20250326	165100	77533447	4090	4090	4090	4090	307
153	20250326	165000	77533447	4090	4090	4090	4090	0
154	20250326	164900	77533447	4090	4090	4090	4090	0
155	20250326	164800	77533447	4090	4090	4090	4090	0
156	20250326	164700	77533447	4090	4090	4090	4090	0
157	20250326	164600	77533447	4090	4090	4090	4090	0
158	20250326	164500	77533447	4090	4090	4090	4090	0
159	20250326	164400	77533447	4090	4090	4090	4090	0
160	20250326	164300	77533447	4090	4090	4090	4090	0
161	20250326	164200	77533447	4090	4090	4090	4090	0
162	20250326	164100	77533447	4090	4090	4090	4090	0
163	20250326	164000	77533447	4090	4090	4090	4090	0
164	20250326	163900	77533447	4090	4090	4090	4090	0
165	20250326	163800	77533447	4090	4090	4090	4090	0
166	20250326	163700	77533447	4090	4090	4090	4090	0
167	20250326	163600	77533447	4090	4090	4090	4090	0
168	20250326	163500	77533447	4090	4090	4090	4090	0
169	20250326	163400	77533447	4090	4090	4090	4090	0
170	20250326	163300	77533447	4090	4090	4090	4090	0
171	20250326	163200	77533447	4090	4090	4090	4090	0
172	20250326	163100	77533447	4090	4090	4090	4090	0
173	20250326	163000	77533447	4090	4090	4090	4090	0
174	20250326	162900	77533447	4090	4090	4090	4090	0
175	20250326	162800	77533447	4090	4090	4090	4090	0
176	20250326	162700	77533447	4090	4090	4090	4090	0
177	20250326	162600	77533447	4090	4090	4090	4090	0
178	20250326	162500	77533447	4090	4090	4090	4090	0
179	20250326	162400	77533447	4090	4090	4090	4090	0
180	20250326	162300	77533447	4090	4090	4090	4090	0
181	20250326	162200	77533447	4090	4090	4090	4090	0
182	20250326	162100	77533447	4090	4090	4090	4090	307
183	20250326	162000	77533447	4090	4090	4090	4090	0
184	20250326	161900	77533447	4090	4090	4090	4090	0
185	20250326	161800	77533447	4090	4090	4090	4090	0
186	20250326	161700	77533447	4090	4090	4090	4090	0
187	20250326	161600	77533447	4090	4090	4090	4090	0
188	20250326	161500	77533447	4090	4090	4090	4090	0
189	20250326	161400	77533447	4090	4090	4090	4090	0
190	20250326	161300	77533447	4090	4090	4090	4090	0
191	20250326	161200	77533447	4090	4090	4090	4090	0
192	20250326	161100	77533447	4090	4090	4090	4090	0
193	20250326	161000	77533447	4090	4090	4090	4090	0
194	20250326	160900	77533447	4090	4090	4090	4090	0
195	20250326	160800	77533447	4090	4090	4090	4090	0
196	20250326	160700	77533447	4090	4090	4090	4090	0
197	20250326	160600	77533447	4090	4090	4090	4090	0
198	20250326	160500	77533447	4090	4090	4090	4090	0
199	20250326	160400	77533447	4090	4090	4090	4090	0
200	20250326	160300	77533447	4090	4090	4090	4090	0
201	20250326	160200	77533447	4090	4090	4090	4090	0
202	20250326	160100	77533447	4090	4090	4090	4090	0
203	20250326	160000	77533447	4090	4090	4090	4090	0
204	20250326	155900	77533447	4090	4090	4090	4090	0
205	20250326	155800	77533447	4090	4090	4090	4090	0
206	20250326	155700	77533447	4090	4090	4090	4090	0
207	20250326	155600	77533447	4090	4090	4090	4090	0
208	20250326	155500	77533447	4090	4090	4090	4090	0
209	20250326	155400	77533447	4090	4090	4090	4090	0
210	20250326	155300	77533447	4090	4090	4090	4090	0
211	20250326	155200	77533447	4090	4090	4090	4090	0
212	20250326	155100	77533447	4090	4090	4090	4090	307
213	20250326	155000	77533447	4090	4090	4090	4090	0
214	20250326	154900	77533447	4090	4090	4090	4090	0
215	20250326	154800	77533447	4090	4090	4090	4090	0
216	20250326	154700	77533447	4090	4090	4090	4090	0
217	20250326	154600	77533447	4090	4090	4090	4090	0
218	20250326	154500	77533447	4090	4090	4090	4090	0
219	20250326	154400	77533447	4090	4090	4090	4090	0
220	20250326	154300	77533447	4090	4090	4090	4090	0
221	20250326	154200	77533447	4090	4090	4090	4090	0
222	20250326	154100	77533447	4090	4090	4090	4090	0
223	20250326	154000	77533447	4090	4090	4090	4090	0
224	20250326	153900	77533447	4090	4090	4090	4090	0
225	20250326	153800	77533447	4090	4090	4090	4090	0
226	20250326	153700	77533447	4090	4090	4090	4090	0
227	20250326	153600	77533447	4090	4090	4090	4090	0
228	20250326	153500	77533447	4090	4090	4090	4090	0
229	20250326	153400	77533447	4090	4090	4090	4090	0
230	20250326	153300	77533447	4090	4090	4090	4090	0
231	20250326	153200	77533447	4090	4090	4090	4090	0
232	20250326	153100	77533447	4090	4090	4090	4090	0
233	20250326	153000	77533447	4090	4090	4090	4090	307
234	20250326	152900	76277817	4095	4095	4095	4095	0
235	20250326	152800	76277817	4095	4095	4095	4095	0
236	20250326	152700	76277817	4095	4095	4095	4095	0
237	20250326	152600	76277817	4095	4095	4095	4095	0
238	20250326	152500	76277817	4095	4095	4095	4095	0
239	20250326	152400	76277817	4095	4095	4095	4095	0
240	20250326	152300	76277817	4095	4095	4095	4095	0
241	20250326	152200	76277817	4095	4095	4095	4095	0
242	20250326	152100	76277817	4095	4095	4095	4095	0
243	20250326	152000	76277817	4095	4095	4095	4095	0
244	20250326	151900	76277817	4095	4095	4095	4095	1
245	20250326	151800	76273722	4095	4085	4095	4085	746
246	20250326	151700	73224467	4085	4075	4085	4075	35
247	20250326	151600	73081752	4075	4075	4075	4075	25
248	20250326	151500	72979877	4075	4075	4075	4075	21
249	20250326	151400	72894302	4085	4085	4085	4085	24
250	20250326	151300	72796262	4075	4075	4075	4075	0
251	20250326	151200	72796262	4075	4075	4075	4075	1
252	20250326	151100	72792187	4080	4080	4080	4080	2
253	20250326	151000	72784027	4080	4080	4080	4080	0
254	20250326	150900	72784027	4080	4080	4080	4080	0
255	20250326	150800	72784027	4080	4080	4080	4080	0
256	20250326	150700	72784027	4080	4080	4080	4080	0
257	20250326	150600	72784027	4080	4080	4080	4080	0
258	20250326	150500	72784027	4080	4080	4080	4080	1
259	20250326	150400	72779947	4080	4080	4080	4080	27
260	20250326	150300	72669787	4085	4085	4085	4085	0
261	20250326	150200	72669787	4085	4085	4085	4085	0
262	20250326	150100	72669787	4085	4085	4085	4085	0
263	20250326	150000	72669787	4085	4085	4085	4085	0
264	20250326	145900	72669787	4085	4085	4085	4085	0
265	20250326	145800	72669787	4085	4085	4085	4085	0
266	20250326	145700	72669787	4085	4085	4085	4085	0
267	20250326	145600	72669787	4085	4085	4085	4085	0
268	20250326	145500	72669787	4085	4080	4085	4080	203
269	20250326	145400	71841482	4080	4080	4080	4080	1976
270	20250326	145300	63779402	4080	4070	4080	4070	953
271	20250326	145200	59892452	4070	4065	4070	4065	431
272	20250326	145100	58140217	4065	4060	4065	4055	1520
273	20250326	145000	51975252	4060	4060	4060	4060	6
274	20250326	144900	51950892	4065	4065	4065	4065	0
275	20250326	144800	51950892	4065	4065	4065	4065	0
276	20250326	144700	51950892	4065	4065	4065	4065	0
277	20250326	144600	51950892	4065	4065	4065	4065	0
278	20250326	144500	51950892	4065	4065	4065	4065	0
279	20250326	144400	51950892	4065	4065	4065	4065	0
280	20250326	144300	51950892	4065	4065	4065	4065	0
281	20250326	144200	51950892	4065	4065	4065	4065	0
282	20250326	144100	51950892	4065	4065	4065	4065	0
283	20250326	144000	51950892	4065	4065	4065	4065	0
284	20250326	143900	51950892	4065	4065	4065	4065	0
285	20250326	143800	51950892	4065	4065	4065	4065	0
286	20250326	143700	51950892	4065	4060	4065	4055	693
287	20250326	143600	49139997	4060	4060	4060	4060	76
288	20250326	143500	48831437	4065	4065	4065	4065	0
289	20250326	143400	48831437	4065	4065	4065	4065	0
290	20250326	143300	48831437	4065	4065	4065	4065	0
291	20250326	143200	48831437	4065	4065	4065	4065	5
292	20250326	143100	48811112	4070	4070	4070	4070	0
293	20250326	143000	48811112	4070	4070	4070	4070	0
294	20250326	142900	48811112	4070	4070	4070	4070	0
295	20250326	142800	48811112	4070	4070	4070	4070	65
296	20250326	142700	48546562	4080	4080	4080	4080	0
297	20250326	142600	48546562	4080	4080	4080	4080	0
298	20250326	142500	48546562	4080	4080	4080	4080	0
299	20250326	142400	48546562	4080	4080	4080	4080	0
300	20250326	142300	48546562	4080	4080	4080	4080	0
301	20250326	142200	48546562	4080	4080	4080	4080	0
302	20250326	142100	48546562	4080	4080	4080	4080	0
303	20250326	142000	48546562	4080	4075	4080	4075	574
304	20250326	141900	46207182	4075	4075	4075	4075	0
305	20250326	141800	46207182	4075	4075	4075	4075	0
306	20250326	141700	46207182	4075	4075	4075	4075	0
307	20250326	141600	46207182	4075	4075	4075	4075	0
308	20250326	141500	46207182	4075	4075	4075	4075	0
309	20250326	141400	46207182	4075	4075	4075	4075	0
310	20250326	141300	46207182	4075	4075	4075	4075	0
311	20250326	141200	46207182	4075	4075	4075	4075	0
312	20250326	141100	46207182	4075	4075	4075	4075	0
313	20250326	141000	46207182	4075	4075	4075	4075	0
314	20250326	140900	46207182	4075	4060	4075	4060	494
315	20250326	140800	44198847	4060	4060	4060	4060	57
316	20250326	140700	43967427	4060	4060	4060	4060	21
317	20250326	140600	43882167	4055	4055	4055	4055	0
318	20250326	140500	43882167	4055	4060	4060	4055	785
319	20250326	140400	40698567	4055	4055	4055	4055	0
320	20250326	140300	40698567	4055	4070	4070	4055	1121
321	20250326	140200	36150787	4075	4075	4075	4075	0
322	20250326	140100	36150787	4075	4075	4075	4075	0
323	20250326	140000	36150787	4075	4075	4075	4075	0
324	20250326	135900	36150787	4075	4075	4075	4075	0
325	20250326	135800	36150787	4075	4075	4075	4075	0
326	20250326	135700	36150787	4075	4075	4075	4075	0
327	20250326	135600	36150787	4075	4075	4075	4075	0
328	20250326	135500	36150787	4075	4075	4075	4075	0
329	20250326	135400	36150787	4075	4075	4075	4075	50
330	20250326	135300	35947037	4075	4075	4075	4075	0
331	20250326	135200	35947037	4075	4075	4075	4075	0
332	20250326	135100	35947037	4075	4075	4075	4075	0
333	20250326	135000	35947037	4075	4075	4075	4075	0
334	20250326	134900	35947037	4075	4075	4075	4075	1
335	20250326	134800	35942962	4085	4085	4085	4085	0
336	20250326	134700	35942962	4085	4085	4085	4085	0
337	20250326	134600	35942962	4085	4085	4085	4085	0
338	20250326	134500	35942962	4085	4085	4085	4085	0
339	20250326	134400	35942962	4085	4085	4085	4085	0
340	20250326	134300	35942962	4085	4085	4085	4085	0
341	20250326	134200	35942962	4085	4085	4085	4085	0
342	20250326	134100	35942962	4085	4085	4085	4085	0
343	20250326	134000	35942962	4085	4085	4085	4085	0
344	20250326	133900	35942962	4085	4085	4085	4085	0
345	20250326	133800	35942962	4085	4085	4085	4085	0
346	20250326	133700	35942962	4085	4080	4085	4080	60
347	20250326	133600	35698137	4080	4080	4080	4080	507
348	20250326	133500	33629577	4080	4080	4080	4080	313
349	20250326	133400	32352537	4075	4075	4075	4075	115
350	20250326	133300	31883912	4075	4070	4075	4070	71
351	20250326	133200	31594917	4070	4070	4070	4070	89
352	20250326	133100	31232687	4070	4070	4070	4070	98
353	20250326	133000	30833827	4065	4065	4065	4065	0
354	20250326	132900	30833827	4065	4065	4065	4065	100
355	20250326	132800	30427327	4070	4070	4070	4070	0
356	20250326	132700	30427327	4070	4070	4070	4070	234
357	20250326	132600	29474947	4070	4070	4070	4070	0
358	20250326	132500	29474947	4070	4070	4070	4070	4
359	20250326	132400	29458667	4075	4075	4075	4075	0
360	20250326	132300	29458667	4075	4075	4075	4075	0
361	20250326	132200	29458667	4075	4075	4075	4075	2
362	20250326	132100	29450517	4070	4070	4070	4070	120
363	20250326	132000	28962117	4075	4075	4075	4075	0
364	20250326	131900	28962117	4075	4075	4075	4075	0
365	20250326	131800	28962117	4075	4075	4075	4075	0
366	20250326	131700	28962117	4075	4075	4075	4075	0
367	20250326	131600	28962117	4075	4075	4075	4075	0
368	20250326	131500	28962117	4075	4075	4075	4075	0
369	20250326	131400	28962117	4075	4075	4075	4075	0
370	20250326	131300	28962117	4075	4075	4075	4075	1
371	20250326	131200	28958042	4065	4065	4065	4065	0
372	20250326	131100	28958042	4065	4065	4065	4065	0
373	20250326	131000	28958042	4065	4065	4065	4065	2
374	20250326	130900	28949912	4060	4060	4060	4060	0
375	20250326	130800	28949912	4060	4060	4060	4060	0
376	20250326	130700	28949912	4060	4060	4060	4060	0
377	20250326	130600	28949912	4060	4060	4060	4060	0
378	20250326	130500	28949912	4060	4060	4060	4060	10
379	20250326	130400	28909312	4070	4060	4070	4060	599
380	20250326	130300	26476692	4060	4060	4060	4060	0
381	20250326	130200	26476692	4060	4060	4060	4060	0
382	20250326	130100	26476692	4060	4060	4060	4060	0
383	20250326	130000	26476692	4060	4060	4060	4060	9
384	20250326	125900	26440152	4060	4060	4060	4060	20
385	20250326	125800	26358952	4060	4060	4065	4060	264
386	20250326	125700	25286087	4060	4065	4065	4060	662
387	20250326	125600	22597867	4065	4065	4065	4065	0
388	20250326	125500	22597867	4065	4065	4065	4065	5
389	20250326	125400	22577542	4065	4065	4065	4065	0
390	20250326	125300	22577542	4065	4065	4065	4065	20
391	20250326	125200	22496242	4065	4065	4065	4065	0
392	20250326	125100	22496242	4065	4065	4065	4065	0
393	20250326	125000	22496242	4065	4065	4065	4065	5
394	20250326	124900	22475917	4070	4070	4070	4070	0
395	20250326	124800	22475917	4070	4070	4070	4070	1
396	20250326	124700	22471847	4065	4065	4065	4065	20
397	20250326	124600	22390547	4065	4065	4065	4065	0
398	20250326	124500	22390547	4065	4065	4065	4065	5
399	20250326	124400	22370222	4065	4065	4065	4065	0
400	20250326	124300	22370222	4065	4065	4065	4065	0
401	20250326	124200	22370222	4065	4065	4065	4065	0
402	20250326	124100	22370222	4065	4065	4065	4065	0
403	20250326	124000	22370222	4065	4065	4065	4065	22
404	20250326	123900	22280792	4065	4065	4065	4065	10
405	20250326	123800	22240142	4065	4065	4065	4065	15
406	20250326	123700	22179167	4070	4070	4070	4070	1
407	20250326	123600	22175097	4065	4065	4065	4065	30
408	20250326	123500	22053147	4065	4065	4065	4065	4
409	20250326	123400	22036887	4065	4065	4065	4065	20
410	20250326	123300	21955587	4070	4070	4070	4070	0
411	20250326	123200	21955587	4070	4070	4070	4070	0
412	20250326	123100	21955587	4070	4070	4070	4070	0
413	20250326	123000	21955587	4070	4070	4070	4070	0
414	20250326	122900	21955587	4070	4070	4070	4070	0
415	20250326	122800	21955587	4070	4070	4070	4070	1
416	20250326	122700	21951517	4075	4075	4075	4075	0
417	20250326	122600	21951517	4075	4075	4075	4075	0
418	20250326	122500	21951517	4075	4070	4075	4065	5
419	20250326	122400	21931177	4075	4075	4075	4075	0
420	20250326	122300	21931177	4075	4075	4075	4075	1
421	20250326	122200	21927102	4065	4065	4065	4065	20
422	20250326	122100	21845802	4065	4065	4065	4065	0
423	20250326	122000	21845802	4065	4075	4075	4065	20
424	20250326	121900	21764322	4075	4070	4075	4065	119
425	20250326	121800	21280027	4065	4065	4065	4065	0
426	20250326	121700	21280027	4065	4065	4065	4065	0
427	20250326	121600	21280027	4065	4065	4065	4065	0
428	20250326	121500	21280027	4065	4070	4070	4065	21
429	20250326	121400	21194657	4065	4065	4065	4065	22
430	20250326	121300	21105227	4070	4070	4070	4070	0
431	20250326	121200	21105227	4070	4070	4070	4070	0
432	20250326	121100	21105227	4070	4070	4070	4070	0
433	20250326	121000	21105227	4070	4070	4070	4070	0
434	20250326	120900	21105227	4070	4065	4070	4065	21
435	20250326	120800	21019857	4070	4070	4070	4070	0
436	20250326	120700	21019857	4070	4070	4070	4070	5
437	20250326	120600	20999507	4065	4065	4065	4065	1
438	20250326	120500	20995442	4065	4065	4065	4065	0
439	20250326	120400	20995442	4065	4065	4065	4065	0
440	20250326	120300	20995442	4065	4075	4075	4065	20
441	20250326	120200	20914132	4075	4075	4075	4075	0
442	20250326	120100	20914132	4075	4075	4075	4075	0
443	20250326	120000	20914132	4075	4075	4075	4075	5
444	20250326	115900	20893757	4065	4065	4065	4065	0
445	20250326	115800	20893757	4065	4065	4065	4065	0
446	20250326	115700	20893757	4065	4065	4065	4065	20
447	20250326	115600	20812457	4075	4075	4075	4075	0
448	20250326	115500	20812457	4075	4075	4075	4075	0
449	20250326	115400	20812457	4075	4075	4075	4075	0
450	20250326	115300	20812457	4075	4060	4075	4060	56
451	20250326	115200	20584782	4065	4065	4065	4065	114
452	20250326	115100	20121372	4065	4065	4065	4065	20
453	20250326	115000	20040072	4065	4065	4065	4065	1
454	20250326	114900	20036007	4070	4070	4070	4070	0
455	20250326	114800	20036007	4070	4070	4070	4070	3
456	20250326	114700	20023797	4065	4065	4065	4065	0
457	20250326	114600	20023797	4065	4065	4065	4065	0
458	20250326	114500	20023797	4065	4065	4065	4065	5
459	20250326	114400	20003472	4065	4065	4065	4065	20
460	20250326	114300	19922172	4065	4065	4065	4065	0
461	20250326	114200	19922172	4065	4065	4065	4065	0
462	20250326	114100	19922172	4065	4065	4065	4065	0
463	20250326	114000	19922172	4065	4065	4065	4065	5
464	20250326	113900	19901847	4070	4070	4070	4070	1
465	20250326	113800	19897777	4065	4065	4065	4065	20
466	20250326	113700	19816477	4065	4065	4065	4065	0
467	20250326	113600	19816477	4065	4065	4065	4065	0
468	20250326	113500	19816477	4065	4065	4065	4065	5
469	20250326	113400	19796152	4065	4065	4065	4065	0
470	20250326	113300	19796152	4065	4065	4065	4065	0
471	20250326	113200	19796152	4065	4065	4065	4065	20
472	20250326	113100	19714852	4065	4065	4065	4065	0
473	20250326	113000	19714852	4065	4065	4065	4065	4
474	20250326	112900	19698592	4065	4065	4065	4065	0
475	20250326	112800	19698592	4065	4065	4065	4065	0
476	20250326	112700	19698592	4065	4065	4065	4065	0
477	20250326	112600	19698592	4065	4065	4065	4065	20
478	20250326	112500	19617292	4065	4065	4065	4065	2
479	20250326	112400	19609162	4065	4065	4065	4065	0
480	20250326	112300	19609162	4065	4065	4065	4065	0
481	20250326	112200	19609162	4065	4065	4065	4065	0
482	20250326	112100	19609162	4065	4065	4065	4065	0
483	20250326	112000	19609162	4065	4065	4065	4065	29
484	20250326	111900	19491277	4065	4065	4065	4065	0
485	20250326	111800	19491277	4065	4065	4065	4065	0
486	20250326	111700	19491277	4065	4065	4065	4065	20
487	20250326	111600	19409977	4065	4065	4065	4065	0
488	20250326	111500	19409977	4065	4065	4065	4065	5
489	20250326	111400	19389652	4065	4065	4065	4065	0
490	20250326	111300	19389652	4065	4065	4065	4065	20
491	20250326	111200	19308352	4065	4065	4065	4065	0
492	20250326	111100	19308352	4065	4065	4065	4065	0
493	20250326	111000	19308352	4065	4065	4065	4065	7
494	20250326	110900	19279897	4065	4065	4065	4065	0
495	20250326	110800	19279897	4065	4065	4065	4065	0
496	20250326	110700	19279897	4065	4065	4065	4065	200
497	20250326	110600	18466897	4065	4065	4065	4065	0
498	20250326	110500	18466897	4065	4065	4065	4065	5
499	20250326	110400	18446572	4065	4065	4065	4065	0
500	20250326	110300	18446572	4065	4065	4065	4065	0
501	20250326	110200	18446572	4065	4065	4065	4065	0
502	20250326	110100	18446572	4065	4065	4065	4065	20
503	20250326	110000	18365272	4065	4065	4065	4065	2
504	20250326	105900	18357142	4070	4070	4070	4070	0
505	20250326	105800	18357142	4070	4070	4070	4070	0
506	20250326	105700	18357142	4070	4070	4070	4070	1
507	20250326	105600	18353072	4070	4070	4070	4070	0
508	20250326	105500	18353072	4070	4065	4070	4065	30
509	20250326	105400	18231117	4070	4070	4070	4070	10
510	20250326	105300	18190417	4070	4070	4070	4070	0
511	20250326	105200	18190417	4070	4065	4070	4065	14
512	20250326	105100	18133502	4065	4065	4065	4065	15
513	20250326	105000	18072527	4065	4065	4065	4065	4
514	20250326	104900	18056267	4070	4070	4070	4070	4
515	20250326	104800	18039987	4070	4070	4070	4070	0
516	20250326	104700	18039987	4070	4070	4070	4070	0
517	20250326	104600	18039987	4070	4070	4070	4070	2
518	20250326	104500	18031847	4065	4065	4065	4065	0
519	20250326	104400	18031847	4065	4065	4065	4065	0
520	20250326	104300	18031847	4065	4065	4065	4065	0
521	20250326	104200	18031847	4065	4070	4080	4065	25
522	20250326	104100	17930167	4065	4065	4065	4065	0
523	20250326	104000	17930167	4065	4065	4065	4065	0
524	20250326	103900	17930167	4065	4065	4065	4065	0
525	20250326	103800	17930167	4065	4065	4065	4065	0
526	20250326	103700	17930167	4065	4065	4065	4065	0
527	20250326	103600	17930167	4065	4065	4065	4065	20
528	20250326	103500	17848867	4070	4070	4070	4070	0
529	20250326	103400	17848867	4070	4070	4070	4070	2
530	20250326	103300	17840727	4070	4070	4070	4070	0
531	20250326	103200	17840727	4070	4070	4070	4070	0
532	20250326	103100	17840727	4070	4070	4070	4070	243
533	20250326	103000	16851717	4070	4070	4070	4070	21
534	20250326	102900	16766247	4070	4070	4070	4070	0
535	20250326	102800	16766247	4070	4070	4070	4070	0
536	20250326	102700	16766247	4070	4070	4070	4070	19
537	20250326	102600	16688917	4070	4070	4070	4070	0
538	20250326	102500	16688917	4070	4070	4070	4070	0
539	20250326	102400	16688917	4070	4070	4070	4070	2
540	20250326	102300	16680777	4085	4085	4085	4085	0
541	20250326	102200	16680777	4085	4065	4085	4065	522
542	20250326	102100	14557727	4062	4062	4062	4062	0
543	20250326	102000	14557727	4062	4062	4062	4062	0
544	20250326	101900	14557727	4062	4060	4065	4060	259
545	20250326	101800	13505969	4057	4057	4057	4057	38
546	20250326	101700	13351803	4057	4057	4057	4057	8
547	20250326	101600	13319347	4057	4055	4060	4055	21
548	20250326	101500	13234185	4060	4055	4060	4055	29
549	20250326	101400	13116585	4060	4055	4060	4055	38
550	20250326	101300	12962490	4060	4055	4060	4055	31
551	20250326	101200	12836780	4060	4055	4060	4055	26
552	20250326	101100	12731340	4060	4055	4060	4055	40
553	20250326	101000	12569130	4060	4055	4060	4055	7
554	20250326	100900	12540740	4060	4055	4060	4055	11
555	20250326	100800	12496130	4060	4060	4060	4060	0
556	20250326	100700	12496130	4060	4060	4060	4060	0
557	20250326	100600	12496130	4060	4060	4060	4060	7
558	20250326	100500	12467710	4060	4060	4060	4060	1
559	20250326	100400	12463650	4065	4065	4065	4065	1
560	20250326	100300	12459585	4065	4065	4065	4065	0
561	20250326	100200	12459585	4065	4065	4065	4065	2
562	20250326	100100	12451455	4055	4055	4055	4055	0
563	20250326	100000	12451455	4055	4055	4055	4055	0
564	20250326	095900	12451455	4055	4055	4055	4055	21
565	20250326	095800	12366300	4055	4055	4055	4055	0
566	20250326	095700	12366300	4055	4055	4055	4055	0
567	20250326	095600	12366300	4055	4055	4055	4055	0
568	20250326	095500	12366300	4055	4055	4055	4055	12
569	20250326	095400	12317640	4055	4055	4055	4055	0
570	20250326	095300	12317640	4055	4055	4055	4055	0
571	20250326	095200	12317640	4055	4055	4055	4055	72
572	20250326	095100	12025680	4065	4065	4065	4065	0
573	20250326	095000	12025680	4065	4065	4065	4065	0
574	20250326	094900	12025680	4065	4065	4065	4065	1
575	20250326	094800	12021615	4055	4055	4055	4055	0
576	20250326	094700	12021615	4055	4055	4055	4055	125
577	20250326	094600	11514740	4065	4065	4065	4065	0
578	20250326	094500	11514740	4065	4065	4065	4065	3
579	20250326	094400	11502545	4060	4060	4060	4060	0
580	20250326	094300	11502545	4060	4060	4060	4060	0
581	20250326	094200	11502545	4060	4060	4060	4060	0
582	20250326	094100	11502545	4060	4060	4060	4060	0
583	20250326	094000	11502545	4060	4060	4060	4060	0
584	20250326	093900	11502545	4060	4060	4060	4060	0
585	20250326	093800	11502545	4060	4060	4060	4060	2
586	20250326	093700	11494425	4060	4060	4060	4060	0
587	20250326	093600	11494425	4060	4065	4065	4060	12
588	20250326	093500	11445700	4080	4080	4080	4080	0
589	20250326	093400	11445700	4080	4080	4080	4080	0
590	20250326	093300	11445700	4080	4080	4080	4080	0
591	20250326	093200	11445700	4080	4080	4080	4080	0
592	20250326	093100	11445700	4080	4080	4080	4080	0
593	20250326	093000	11445700	4080	4080	4080	4080	2
594	20250326	092900	11437540	4055	4055	4055	4055	0
595	20250326	092800	11437540	4055	4055	4055	4055	0
596	20250326	092700	11437540	4055	4055	4055	4055	0
597	20250326	092600	11437540	4055	4055	4055	4055	0
598	20250326	092500	11437540	4055	4065	4065	4055	160
599	20250326	092400	10788045	4065	4065	4065	4065	0
600	20250326	092300	10788045	4065	4065	4065	4065	287
601	20250326	092200	9621390	4065	4060	4065	4060	384
602	20250326	092100	8060550	4065	4065	4065	4065	0
603	20250326	092000	8060550	4065	4065	4065	4065	0
604	20250326	091900	8060550	4065	4065	4065	4065	0
605	20250326	091800	8060550	4065	4070	4070	4065	67
606	20250326	091700	7788190	4085	4085	4085	4085	0
607	20250326	091600	7788190	4085	4085	4085	4085	0
608	20250326	091500	7788190	4085	4085	4085	4085	0
609	20250326	091400	7788190	4085	4085	4085	4085	10
610	20250326	091300	7747340	4090	4090	4090	4090	0
611	20250326	091200	7747340	4090	4090	4090	4090	0
612	20250326	091100	7747340	4090	4090	4090	4090	0
613	20250326	091000	7747340	4090	4090	4090	4090	0
614	20250326	090900	7747340	4090	4090	4090	4090	0
615	20250326	090800	7747340	4090	4090	4090	4090	48
616	20250326	090700	7551020	4090	4090	4090	4090	0
617	20250326	090600	7551020	4090	4090	4090	4090	3
618	20250326	090500	7538750	4050	4050	4050	4050	0
619	20250326	090400	7538750	4050	4055	4055	4050	965
620	20250326	090300	3630345	4065	4065	4065	4065	45
621	20250326	090200	3447420	4080	4080	4080	4080	0
622	20250326	090100	3447420	4080	4080	4080	4080	0
623	20250326	090000	3447420	4080	4065	4080	4065	845