KissMeData/038540/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192300	638758303	1841	1841	1841	1841	2982
3	20250326	192200	638758303	1841	1841	1841	1841	0
4	20250326	192100	638758303	1841	1841	1841	1841	0
5	20250326	192000	638758303	1841	1841	1841	1841	0
6	20250326	191900	638758303	1841	1841	1841	1841	0
7	20250326	191800	638758303	1841	1841	1841	1841	0
8	20250326	191700	638758303	1841	1841	1841	1841	0
9	20250326	191600	638758303	1841	1841	1841	1841	0
10	20250326	191500	638758303	1841	1841	1841	1841	0
11	20250326	191400	638758303	1841	1841	1841	1841	0
12	20250326	191300	638758303	1841	1841	1841	1841	0
13	20250326	191200	638758303	1841	1841	1841	1841	0
14	20250326	191100	638758303	1841	1841	1841	1841	0
15	20250326	191000	638758303	1841	1841	1841	1841	0
16	20250326	190900	638758303	1841	1841	1841	1841	0
17	20250326	190800	638758303	1841	1841	1841	1841	0
18	20250326	190700	638758303	1841	1841	1841	1841	0
19	20250326	190600	638758303	1841	1841	1841	1841	0
20	20250326	190500	638758303	1841	1841	1841	1841	0
21	20250326	190400	638758303	1841	1841	1841	1841	0
22	20250326	190300	638758303	1841	1841	1841	1841	0
23	20250326	190200	638758303	1841	1841	1841	1841	0
24	20250326	190100	638758303	1841	1841	1841	1841	0
25	20250326	190000	638758303	1841	1841	1841	1841	0
26	20250326	185900	638758303	1841	1841	1841	1841	0
27	20250326	185800	638758303	1841	1841	1841	1841	0
28	20250326	185700	638758303	1841	1841	1841	1841	0
29	20250326	185600	638758303	1841	1841	1841	1841	0
30	20250326	185500	638758303	1841	1841	1841	1841	0
31	20250326	185400	638758303	1841	1841	1841	1841	0
32	20250326	185300	638758303	1841	1841	1841	1841	2982
33	20250326	185200	638758303	1841	1841	1841	1841	0
34	20250326	185100	638758303	1841	1841	1841	1841	0
35	20250326	185000	638758303	1841	1841	1841	1841	0
36	20250326	184900	638758303	1841	1841	1841	1841	0
37	20250326	184800	638758303	1841	1841	1841	1841	0
38	20250326	184700	638758303	1841	1841	1841	1841	0
39	20250326	184600	638758303	1841	1841	1841	1841	0
40	20250326	184500	638758303	1841	1841	1841	1841	0
41	20250326	184400	638758303	1841	1841	1841	1841	0
42	20250326	184300	638758303	1841	1841	1841	1841	0
43	20250326	184200	638758303	1841	1841	1841	1841	0
44	20250326	184100	638758303	1841	1841	1841	1841	0
45	20250326	184000	638758303	1841	1841	1841	1841	0
46	20250326	183900	638758303	1841	1841	1841	1841	0
47	20250326	183800	638758303	1841	1841	1841	1841	0
48	20250326	183700	638758303	1841	1841	1841	1841	0
49	20250326	183600	638758303	1841	1841	1841	1841	0
50	20250326	183500	638758303	1841	1841	1841	1841	0
51	20250326	183400	638758303	1841	1841	1841	1841	0
52	20250326	183300	638758303	1841	1841	1841	1841	0
53	20250326	183200	638758303	1841	1841	1841	1841	0
54	20250326	183100	638758303	1841	1841	1841	1841	0
55	20250326	183000	638758303	1841	1841	1841	1841	0
56	20250326	182900	638758303	1841	1841	1841	1841	0
57	20250326	182800	638758303	1841	1841	1841	1841	0
58	20250326	182700	638758303	1841	1841	1841	1841	0
59	20250326	182600	638758303	1841	1841	1841	1841	0
60	20250326	182500	638758303	1841	1841	1841	1841	0
61	20250326	182400	638758303	1841	1841	1841	1841	0
62	20250326	182300	638758303	1841	1841	1841	1841	2982
63	20250326	182200	638758303	1841	1841	1841	1841	0
64	20250326	182100	638758303	1841	1841	1841	1841	0
65	20250326	182000	638758303	1841	1841	1841	1841	0
66	20250326	181900	638758303	1841	1841	1841	1841	0
67	20250326	181800	638758303	1841	1841	1841	1841	0
68	20250326	181700	638758303	1841	1841	1841	1841	0
69	20250326	181600	638758303	1841	1841	1841	1841	0
70	20250326	181500	638758303	1841	1841	1841	1841	0
71	20250326	181400	638758303	1841	1841	1841	1841	0
72	20250326	181300	638758303	1841	1841	1841	1841	0
73	20250326	181200	638758303	1841	1841	1841	1841	0
74	20250326	181100	638758303	1841	1841	1841	1841	0
75	20250326	181000	638758303	1841	1841	1841	1841	0
76	20250326	180900	638758303	1841	1841	1841	1841	0
77	20250326	180800	638758303	1841	1841	1841	1841	0
78	20250326	180700	638758303	1841	1841	1841	1841	0
79	20250326	180600	638758303	1841	1841	1841	1841	0
80	20250326	180500	638758303	1841	1841	1841	1841	0
81	20250326	180400	638758303	1841	1841	1841	1841	0
82	20250326	180300	638758303	1841	1841	1841	1841	0
83	20250326	180200	638758303	1841	1841	1841	1841	0
84	20250326	180100	638758303	1841	1841	1841	1841	0
85	20250326	180000	638758303	1841	1841	1841	1841	0
86	20250326	175900	638758303	1841	1841	1841	1841	0
87	20250326	175800	638758303	1841	1841	1841	1841	0
88	20250326	175700	638758303	1841	1841	1841	1841	0
89	20250326	175600	638758303	1841	1841	1841	1841	0
90	20250326	175500	638758303	1841	1841	1841	1841	0
91	20250326	175400	638758303	1841	1841	1841	1841	0
92	20250326	175300	638758303	1841	1841	1841	1841	2982
93	20250326	175200	638758303	1841	1841	1841	1841	0
94	20250326	175100	638758303	1841	1841	1841	1841	0
95	20250326	175000	638758303	1841	1841	1841	1841	0
96	20250326	174900	638758303	1841	1841	1841	1841	0
97	20250326	174800	638758303	1841	1841	1841	1841	0
98	20250326	174700	638758303	1841	1841	1841	1841	0
99	20250326	174600	638758303	1841	1841	1841	1841	0
100	20250326	174500	638758303	1841	1841	1841	1841	0
101	20250326	174400	638758303	1841	1841	1841	1841	0
102	20250326	174300	638758303	1841	1841	1841	1841	0
103	20250326	174200	638758303	1841	1841	1841	1841	0
104	20250326	174100	638758303	1841	1841	1841	1841	0
105	20250326	174000	638758303	1841	1841	1841	1841	0
106	20250326	173900	638758303	1841	1841	1841	1841	0
107	20250326	173800	638758303	1841	1841	1841	1841	0
108	20250326	173700	638758303	1841	1841	1841	1841	0
109	20250326	173600	638758303	1841	1841	1841	1841	0
110	20250326	173500	638758303	1841	1841	1841	1841	0
111	20250326	173400	638758303	1841	1841	1841	1841	0
112	20250326	173300	638758303	1841	1841	1841	1841	0
113	20250326	173200	638758303	1841	1841	1841	1841	0
114	20250326	173100	638758303	1841	1841	1841	1841	0
115	20250326	173000	638758303	1841	1841	1841	1841	0
116	20250326	172900	638758303	1841	1841	1841	1841	0
117	20250326	172800	638758303	1841	1841	1841	1841	0
118	20250326	172700	638758303	1841	1841	1841	1841	0
119	20250326	172600	638758303	1841	1841	1841	1841	0
120	20250326	172500	638758303	1841	1841	1841	1841	0
121	20250326	172400	638758303	1841	1841	1841	1841	0
122	20250326	172300	638758303	1841	1841	1841	1841	2982
123	20250326	172200	638758303	1841	1841	1841	1841	0
124	20250326	172100	638758303	1841	1841	1841	1841	0
125	20250326	172000	638758303	1841	1841	1841	1841	0
126	20250326	171900	638758303	1841	1841	1841	1841	0
127	20250326	171800	638758303	1841	1841	1841	1841	0
128	20250326	171700	638758303	1841	1841	1841	1841	0
129	20250326	171600	638758303	1841	1841	1841	1841	0
130	20250326	171500	638758303	1841	1841	1841	1841	0
131	20250326	171400	638758303	1841	1841	1841	1841	0
132	20250326	171300	638758303	1841	1841	1841	1841	0
133	20250326	171200	638758303	1841	1841	1841	1841	0
134	20250326	171100	638758303	1841	1841	1841	1841	0
135	20250326	171000	638758303	1841	1841	1841	1841	0
136	20250326	170900	638758303	1841	1841	1841	1841	0
137	20250326	170800	638758303	1841	1841	1841	1841	0
138	20250326	170700	638758303	1841	1841	1841	1841	0
139	20250326	170600	638758303	1841	1841	1841	1841	0
140	20250326	170500	638758303	1841	1841	1841	1841	0
141	20250326	170400	638758303	1841	1841	1841	1841	0
142	20250326	170300	638758303	1841	1841	1841	1841	0
143	20250326	170200	638758303	1841	1841	1841	1841	0
144	20250326	170100	638758303	1841	1841	1841	1841	0
145	20250326	170000	638758303	1841	1841	1841	1841	0
146	20250326	165900	638758303	1841	1841	1841	1841	0
147	20250326	165800	638758303	1841	1841	1841	1841	0
148	20250326	165700	638758303	1841	1841	1841	1841	0
149	20250326	165600	638758303	1841	1841	1841	1841	0
150	20250326	165500	638758303	1841	1841	1841	1841	0
151	20250326	165400	638758303	1841	1841	1841	1841	0
152	20250326	165300	638758303	1841	1841	1841	1841	2982
153	20250326	165200	638758303	1841	1841	1841	1841	0
154	20250326	165100	638758303	1841	1841	1841	1841	0
155	20250326	165000	638758303	1841	1841	1841	1841	0
156	20250326	164900	638758303	1841	1841	1841	1841	0
157	20250326	164800	638758303	1841	1841	1841	1841	0
158	20250326	164700	638758303	1841	1841	1841	1841	0
159	20250326	164600	638758303	1841	1841	1841	1841	0
160	20250326	164500	638758303	1841	1841	1841	1841	0
161	20250326	164400	638758303	1841	1841	1841	1841	0
162	20250326	164300	638758303	1841	1841	1841	1841	0
163	20250326	164200	638758303	1841	1841	1841	1841	0
164	20250326	164100	638758303	1841	1841	1841	1841	0
165	20250326	164000	638758303	1841	1841	1841	1841	0
166	20250326	163900	638758303	1841	1841	1841	1841	0
167	20250326	163800	638758303	1841	1841	1841	1841	0
168	20250326	163700	638758303	1841	1841	1841	1841	0
169	20250326	163600	638758303	1841	1841	1841	1841	0
170	20250326	163500	638758303	1841	1841	1841	1841	0
171	20250326	163400	638758303	1841	1841	1841	1841	0
172	20250326	163300	638758303	1841	1841	1841	1841	0
173	20250326	163200	638758303	1841	1841	1841	1841	0
174	20250326	163100	638758303	1841	1841	1841	1841	0
175	20250326	163000	638758303	1841	1841	1841	1841	0
176	20250326	162900	638758303	1841	1841	1841	1841	0
177	20250326	162800	638758303	1841	1841	1841	1841	0
178	20250326	162700	638758303	1841	1841	1841	1841	0
179	20250326	162600	638758303	1841	1841	1841	1841	0
180	20250326	162500	638758303	1841	1841	1841	1841	0
181	20250326	162400	638758303	1841	1841	1841	1841	0
182	20250326	162300	638758303	1841	1841	1841	1841	2982
183	20250326	162200	638758303	1841	1841	1841	1841	0
184	20250326	162100	638758303	1841	1841	1841	1841	0
185	20250326	162000	638758303	1841	1841	1841	1841	0
186	20250326	161900	638758303	1841	1841	1841	1841	0
187	20250326	161800	638758303	1841	1841	1841	1841	0
188	20250326	161700	638758303	1841	1841	1841	1841	0
189	20250326	161600	638758303	1841	1841	1841	1841	0
190	20250326	161500	638758303	1841	1841	1841	1841	0
191	20250326	161400	638758303	1841	1841	1841	1841	0
192	20250326	161300	638758303	1841	1841	1841	1841	0
193	20250326	161200	638758303	1841	1841	1841	1841	0
194	20250326	161100	638758303	1841	1841	1841	1841	0
195	20250326	161000	638758303	1841	1841	1841	1841	0
196	20250326	160900	638758303	1841	1841	1841	1841	0
197	20250326	160800	638758303	1841	1841	1841	1841	0
198	20250326	160700	638758303	1841	1841	1841	1841	0
199	20250326	160600	638758303	1841	1841	1841	1841	0
200	20250326	160500	638758303	1841	1841	1841	1841	0
201	20250326	160400	638758303	1841	1841	1841	1841	0
202	20250326	160300	638758303	1841	1841	1841	1841	0
203	20250326	160200	638758303	1841	1841	1841	1841	0
204	20250326	160100	638758303	1841	1841	1841	1841	0
205	20250326	160000	638758303	1841	1841	1841	1841	0
206	20250326	155900	638758303	1841	1841	1841	1841	0
207	20250326	155800	638758303	1841	1841	1841	1841	0
208	20250326	155700	638758303	1841	1841	1841	1841	0
209	20250326	155600	638758303	1841	1841	1841	1841	0
210	20250326	155500	638758303	1841	1841	1841	1841	0
211	20250326	155400	638758303	1841	1841	1841	1841	0
212	20250326	155300	638758303	1841	1841	1841	1841	2982
213	20250326	155200	638758303	1841	1841	1841	1841	0
214	20250326	155100	638758303	1841	1841	1841	1841	0
215	20250326	155000	638758303	1841	1841	1841	1841	0
216	20250326	154900	638758303	1841	1841	1841	1841	0
217	20250326	154800	638758303	1841	1841	1841	1841	0
218	20250326	154700	638758303	1841	1841	1841	1841	0
219	20250326	154600	638758303	1841	1841	1841	1841	0
220	20250326	154500	638758303	1841	1841	1841	1841	0
221	20250326	154400	638758303	1841	1841	1841	1841	0
222	20250326	154300	638758303	1841	1841	1841	1841	0
223	20250326	154200	638758303	1841	1841	1841	1841	0
224	20250326	154100	638758303	1841	1841	1841	1841	0
225	20250326	154000	638758303	1841	1841	1841	1841	0
226	20250326	153900	638758303	1841	1841	1841	1841	0
227	20250326	153800	638758303	1841	1841	1841	1841	0
228	20250326	153700	638758303	1841	1841	1841	1841	0
229	20250326	153600	638758303	1841	1841	1841	1841	0
230	20250326	153500	638758303	1841	1841	1841	1841	0
231	20250326	153400	638758303	1841	1841	1841	1841	0
232	20250326	153300	638758303	1841	1841	1841	1841	0
233	20250326	153200	638758303	1841	1841	1841	1841	0
234	20250326	153100	638758303	1841	1841	1841	1841	0
235	20250326	153000	638758303	1841	1841	1841	1841	2982
236	20250326	152900	633268441	1896	1896	1896	1896	0
237	20250326	152800	633268441	1896	1896	1896	1896	0
238	20250326	152700	633268441	1896	1896	1896	1896	0
239	20250326	152600	633268441	1896	1896	1896	1896	0
240	20250326	152500	633268441	1896	1896	1896	1896	0
241	20250326	152400	633268441	1896	1896	1896	1896	0
242	20250326	152300	633268441	1896	1896	1896	1896	0
243	20250326	152200	633268441	1896	1896	1896	1896	0
244	20250326	152100	633268441	1896	1896	1896	1896	0
245	20250326	152000	633268441	1896	1896	1896	1896	0
246	20250326	151900	633268441	1896	1871	1896	1871	5
247	20250326	151800	633259061	1877	1870	1882	1870	1022
248	20250326	151700	631346868	1900	1900	1900	1900	0
249	20250326	151600	631346868	1900	1892	1900	1892	10345
250	20250326	151500	611705855	1864	1868	1880	1864	810
251	20250326	151400	610192584	1882	1882	1882	1882	0
252	20250326	151300	610192584	1882	1882	1882	1882	0
253	20250326	151200	610192584	1882	1882	1882	1882	1107
254	20250326	151100	608109210	1882	1883	1883	1882	331
255	20250326	151000	607485997	1882	1882	1883	1882	59
256	20250326	150900	607374948	1881	1881	1881	1881	7
257	20250326	150800	607361781	1902	1902	1902	1902	0
258	20250326	150700	607361781	1902	1902	1902	1902	0
259	20250326	150600	607361781	1902	1902	1902	1902	0
260	20250326	150500	607361781	1902	1902	1902	1902	49
261	20250326	150400	607268583	1904	1904	1904	1904	0
262	20250326	150300	607268583	1904	1904	1904	1904	0
263	20250326	150200	607268583	1904	1897	1904	1886	10615
264	20250326	150100	587226441	1897	1897	1897	1897	0
265	20250326	150000	587226441	1897	1905	1905	1897	3864
266	20250326	145900	579885938	1905	1905	1905	1905	0
267	20250326	145800	579885938	1905	1928	1930	1905	787
268	20250326	145700	578367343	1930	1930	1930	1930	0
269	20250326	145600	578367343	1930	1911	1930	1903	793
270	20250326	145500	576851466	1930	1930	1930	1930	0
271	20250326	145400	576851466	1930	1923	1930	1923	12513
272	20250326	145300	552709365	1915	1915	1915	1915	138
273	20250326	145200	552445095	1915	1917	1917	1915	2000
274	20250326	145100	548614030	1927	1927	1927	1927	0
275	20250326	145000	548614030	1927	1927	1927	1927	0
276	20250326	144900	548614030	1927	1927	1927	1927	2
277	20250326	144800	548610176	1915	1915	1915	1915	0
278	20250326	144700	548610176	1915	1915	1915	1915	0
279	20250326	144600	548610176	1915	1917	1917	1915	114
280	20250326	144500	548391764	1930	1930	1930	1930	0
281	20250326	144400	548391764	1930	1927	1930	1927	1573
282	20250326	144300	545357007	1906	1906	1906	1906	0
283	20250326	144200	545357007	1906	1906	1906	1906	200
284	20250326	144100	544975807	1925	1905	1925	1905	14554
285	20250326	144000	516983180	1908	1901	1908	1901	677
286	20250326	143900	515692556	1888	1890	1890	1888	2892
287	20250326	143800	510231690	1910	1910	1910	1910	79
288	20250326	143700	510080800	1911	1911	1911	1911	0
289	20250326	143600	510080800	1911	1911	1911	1911	0
290	20250326	143500	510080800	1911	1911	1911	1885	2506
291	20250326	143400	505291990	1911	1897	1911	1897	11176
292	20250326	143300	483947750	1897	1897	1897	1897	1
293	20250326	143200	483945853	1882	1897	1897	1882	363
294	20250326	143100	483262672	1889	1885	1889	1885	60
295	20250326	143000	483149472	1884	1880	1884	1880	387
296	20250326	142900	482421386	1880	1878	1880	1878	144
297	20250326	142800	482150938	1879	1879	1879	1879	27
298	20250326	142700	482100205	1879	1879	1879	1879	13
299	20250326	142600	482075778	1875	1875	1875	1875	3
300	20250326	142500	482070153	1875	1879	1880	1875	316
301	20250326	142400	481477326	1880	1880	1880	1880	258
302	20250326	142300	480992286	1880	1880	1880	1880	2742
303	20250326	142200	475837326	1882	1882	1882	1882	0
304	20250326	142100	475837326	1882	1882	1882	1882	0
305	20250326	142000	475837326	1882	1882	1882	1882	0
306	20250326	141900	475837326	1882	1882	1882	1882	0
307	20250326	141800	475837326	1882	1882	1882	1882	0
308	20250326	141700	475837326	1882	1862	1882	1862	1096
309	20250326	141600	473785654	1862	1865	1865	1862	5000
310	20250326	141500	464467610	1865	1865	1865	1865	0
311	20250326	141400	464467610	1865	1865	1865	1865	0
312	20250326	141300	464467610	1865	1865	1865	1865	10
313	20250326	141200	464448960	1864	1865	1865	1864	141
314	20250326	141100	464186084	1882	1864	1882	1864	57
315	20250326	141000	464079262	1864	1864	1864	1864	30
316	20250326	140900	464023342	1879	1892	1892	1862	1507
317	20250326	140800	461183667	1892	1897	1897	1892	346
318	20250326	140700	460528015	1897	1897	1897	1897	0
319	20250326	140600	460528015	1897	1897	1897	1897	0
320	20250326	140500	460528015	1897	1897	1897	1897	0
321	20250326	140400	460528015	1897	1897	1897	1897	0
322	20250326	140300	460528015	1897	1897	1897	1897	0
323	20250326	140200	460528015	1897	1897	1897	1897	0
324	20250326	140100	460528015	1897	1897	1897	1897	0
325	20250326	140000	460528015	1897	1897	1897	1897	0
326	20250326	135900	460528015	1897	1897	1897	1895	5010
327	20250326	135800	451033847	1897	1897	1897	1897	18
328	20250326	135700	450999701	1898	1898	1898	1898	0
329	20250326	135600	450999701	1898	1905	1906	1898	288
330	20250326	135500	450451205	1901	1901	1901	1901	0
331	20250326	135400	450451205	1901	1901	1901	1901	0
332	20250326	135300	450451205	1901	1901	1901	1901	0
333	20250326	135200	450451205	1901	1899	1901	1899	228
334	20250326	135100	450018129	1899	1906	1906	1899	564
335	20250326	135000	448944630	1906	1907	1907	1906	99
336	20250326	134900	448755926	1911	1925	1931	1911	7854
337	20250326	134800	433639835	1931	1930	1931	1930	2
338	20250326	134700	433635974	1932	1927	1932	1925	2093
339	20250326	134600	429606362	1927	1927	1927	1927	3
340	20250326	134500	429600581	1934	1934	1934	1934	0
341	20250326	134400	429600581	1934	1934	1934	1934	25
342	20250326	134300	429552231	1934	1930	1934	1930	323
343	20250326	134200	428928063	1930	1925	1933	1925	341
344	20250326	134100	428269155	1925	1925	1925	1925	70
345	20250326	134000	428134405	1925	1933	1933	1923	1078
346	20250326	133900	426059063	1934	1919	1934	1919	1949
347	20250326	133800	422296613	1919	1919	1919	1919	50
348	20250326	133700	422200663	1918	1918	1918	1918	100
349	20250326	133600	422008863	1918	1925	1934	1918	3839
350	20250326	133500	414601869	1925	1919	1925	1919	1721
351	20250326	133400	411291750	1911	1906	1920	1906	20625
352	20250326	133300	371895003	1906	1899	1906	1899	331
353	20250326	133200	371265608	1900	1900	1900	1900	37
354	20250326	133100	371195308	1900	1895	1900	1895	535
355	20250326	133000	370179069	1898	1895	1898	1895	3202
356	20250326	132900	364111129	1891	1891	1891	1891	475
357	20250326	132800	363212904	1895	1900	1906	1895	1231
358	20250326	132700	360874084	1900	1901	1901	1900	5571
359	20250326	132600	350289177	1900	1900	1900	1900	50
360	20250326	132500	350194177	1900	1895	1900	1895	672
361	20250326	132400	348917387	1895	1895	1895	1895	0
362	20250326	132300	348917387	1895	1895	1895	1895	5
363	20250326	132200	348907912	1900	1892	1906	1892	16371
364	20250326	132100	317804388	1891	1886	1892	1886	389
365	20250326	132000	317069159	1885	1874	1885	1874	3096
366	20250326	131900	311254285	1873	1872	1873	1872	2827
367	20250326	131800	305962140	1872	1872	1872	1872	28
368	20250326	131700	305909724	1872	1872	1873	1872	49
369	20250326	131600	305817995	1872	1866	1872	1866	361
370	20250326	131500	305142779	1858	1857	1858	1857	20
371	20250326	131400	305105629	1856	1856	1856	1856	0
372	20250326	131300	305105629	1856	1856	1856	1856	0
373	20250326	131200	305105629	1856	1856	1856	1856	0
374	20250326	131100	305105629	1856	1856	1856	1856	0
375	20250326	131000	305105629	1856	1857	1857	1856	89
376	20250326	130900	304940395	1868	1855	1868	1855	1043
377	20250326	130800	302996337	1856	1839	1856	1839	7542
378	20250326	130700	289010038	1839	1839	1839	1839	1
379	20250326	130600	289008199	1840	1846	1846	1840	90
380	20250326	130500	288842121	1846	1850	1850	1846	546
381	20250326	130400	287832061	1850	1850	1850	1850	874
382	20250326	130300	286215161	1850	1856	1856	1850	115
383	20250326	130200	286002405	1856	1869	1869	1856	17
384	20250326	130100	285970840	1855	1859	1859	1855	2027
385	20250326	130000	282209411	1871	1871	1871	1871	0
386	20250326	125900	282209411	1871	1871	1871	1871	0
387	20250326	125800	282209411	1871	1863	1871	1856	2148
388	20250326	125700	278206470	1863	1862	1863	1862	160
389	20250326	125600	277908400	1863	1864	1864	1855	701
390	20250326	125500	276606478	1864	1864	1864	1864	0
391	20250326	125400	276606478	1864	1864	1864	1864	50
392	20250326	125300	276513278	1864	1864	1864	1864	0
393	20250326	125200	276513278	1864	1864	1864	1864	0
394	20250326	125100	276513278	1864	1864	1864	1864	405
395	20250326	125000	275758358	1864	1865	1865	1864	677
396	20250326	124900	274496307	1876	1876	1876	1876	0
397	20250326	124800	274496307	1876	1866	1876	1866	17
398	20250326	124700	274464575	1866	1866	1866	1866	0
399	20250326	124600	274464575	1866	1867	1867	1866	111
400	20250326	124500	274257354	1876	1877	1877	1876	612
401	20250326	124400	273109241	1876	1866	1876	1866	128
402	20250326	124300	272869213	1863	1861	1876	1861	640
403	20250326	124200	271672139	1861	1861	1861	1861	0
404	20250326	124100	271672139	1861	1859	1861	1859	172
405	20250326	124000	271352229	1859	1853	1859	1853	969
406	20250326	123900	269556027	1853	1845	1853	1843	1265
407	20250326	123800	267217726	1845	1844	1845	1844	83
408	20250326	123700	267064641	1844	1840	1845	1840	3051
409	20250326	123600	261443335	1840	1835	1840	1835	150
410	20250326	123500	261167920	1832	1829	1832	1829	1285
411	20250326	123400	258813893	1828	1828	1828	1828	30
412	20250326	123300	258759053	1829	1825	1829	1825	30
413	20250326	123200	258704203	1824	1824	1824	1824	300
414	20250326	123100	258157003	1824	1822	1824	1822	788
415	20250326	123000	256720017	1820	1820	1820	1820	0
416	20250326	122900	256720017	1820	1820	1820	1820	0
417	20250326	122800	256720017	1820	1820	1820	1820	2063
418	20250326	122700	252965357	1819	1806	1819	1806	24973
419	20250326	122600	207689895	1806	1805	1806	1805	26
420	20250326	122500	207642952	1805	1805	1805	1805	0
421	20250326	122400	207642952	1805	1803	1805	1803	110
422	20250326	122300	207444513	1800	1800	1800	1800	0
423	20250326	122200	207444513	1800	1800	1800	1800	1961
424	20250326	122100	203914713	1804	1802	1804	1802	7
425	20250326	122000	203902093	1801	1801	1801	1801	0
426	20250326	121900	203902093	1801	1801	1801	1801	1000
427	20250326	121800	202101093	1801	1801	1801	1801	0
428	20250326	121700	202101093	1801	1801	1801	1801	0
429	20250326	121600	202101093	1801	1800	1801	1799	2006
430	20250326	121500	198490291	1800	1800	1800	1800	0
431	20250326	121400	198490291	1800	1800	1800	1800	0
432	20250326	121300	198490291	1800	1800	1800	1800	0
433	20250326	121200	198490291	1800	1800	1800	1800	0
434	20250326	121100	198490291	1800	1800	1800	1800	2000
435	20250326	121000	194890291	1802	1801	1802	1800	4027
436	20250326	120900	187641667	1802	1800	1802	1797	2015
437	20250326	120800	184014686	1800	1800	1800	1800	0
438	20250326	120700	184014686	1800	1800	1800	1800	0
439	20250326	120600	184014686	1800	1800	1800	1800	0
440	20250326	120500	184014686	1800	1800	1800	1800	538
441	20250326	120400	183046286	1803	1800	1803	1800	5234
442	20250326	120300	173625057	1800	1800	1800	1799	2088
443	20250326	120200	169866659	1800	1800	1800	1800	0
444	20250326	120100	169866659	1800	1800	1800	1800	1960
445	20250326	120000	166338659	1799	1799	1799	1799	0
446	20250326	115900	166338659	1799	1799	1799	1799	0
447	20250326	115800	166338659	1799	1800	1800	1799	1001
448	20250326	115700	164536860	1800	1800	1800	1800	0
449	20250326	115600	164536860	1800	1801	1801	1800	5992
450	20250326	115500	153751258	1801	1800	1801	1800	3
451	20250326	115400	153745856	1802	1798	1802	1798	1839
452	20250326	115300	150435021	1797	1800	1800	1777	10920
453	20250326	115200	130901189	1803	1802	1803	1802	270
454	20250326	115100	130414519	1802	1786	1802	1786	4185
455	20250326	115000	122881569	1786	1785	1786	1785	235
456	20250326	114900	122462060	1787	1787	1787	1787	0
457	20250326	114800	122462060	1787	1787	1787	1787	0
458	20250326	114700	122462060	1787	1787	1787	1780	5531
459	20250326	114600	112608462	1787	1793	1793	1787	888
460	20250326	114500	111021129	1799	1799	1799	1799	59
461	20250326	114400	110914988	1800	1800	1800	1800	600
462	20250326	114300	109834988	1794	1794	1794	1794	0
463	20250326	114200	109834988	1794	1794	1794	1794	0
464	20250326	114100	109834988	1794	1795	1795	1794	2701
465	20250326	114000	104986694	1794	1794	1794	1794	0
466	20250326	113900	104986694	1794	1794	1794	1794	0
467	20250326	113800	104986694	1794	1794	1794	1794	0
468	20250326	113700	104986694	1794	1795	1795	1794	3
469	20250326	113600	104981310	1793	1793	1793	1793	0
470	20250326	113500	104981310	1793	1793	1793	1793	0
471	20250326	113400	104981310	1793	1793	1793	1793	0
472	20250326	113300	104981310	1793	1793	1793	1793	3
473	20250326	113200	104975931	1792	1792	1792	1792	0
474	20250326	113100	104975931	1792	1792	1792	1792	0
475	20250326	113000	104975931	1792	1797	1797	1792	2300
476	20250326	112900	100847603	1797	1799	1799	1797	12
477	20250326	112800	100826030	1800	1800	1800	1800	0
478	20250326	112700	100826030	1800	1802	1810	1800	714
479	20250326	112600	99534202	1795	1795	1795	1795	0
480	20250326	112500	99534202	1795	1795	1795	1795	0
481	20250326	112400	99534202	1795	1795	1795	1795	0
482	20250326	112300	99534202	1795	1795	1795	1795	0
483	20250326	112200	99534202	1795	1795	1795	1795	0
484	20250326	112100	99534202	1795	1795	1795	1795	0
485	20250326	112000	99534202	1795	1795	1795	1795	0
486	20250326	111900	99534202	1795	1795	1795	1795	0
487	20250326	111800	99534202	1795	1795	1795	1795	0
488	20250326	111700	99534202	1795	1795	1795	1795	0
489	20250326	111600	99534202	1795	1795	1795	1795	0
490	20250326	111500	99534202	1795	1795	1795	1795	65
491	20250326	111400	99417527	1795	1795	1795	1795	0
492	20250326	111300	99417527	1795	1800	1800	1795	21
493	20250326	111200	99379732	1803	1803	1803	1803	0
494	20250326	111100	99379732	1803	1803	1803	1803	0
495	20250326	111000	99379732	1803	1803	1803	1803	0
496	20250326	110900	99379732	1803	1803	1803	1803	0
497	20250326	110800	99379732	1803	1803	1803	1803	0
498	20250326	110700	99379732	1803	1800	1803	1796	3114
499	20250326	110600	93783269	1801	1806	1806	1801	712
500	20250326	110500	92498127	1813	1813	1813	1813	0
501	20250326	110400	92498127	1813	1813	1813	1813	321
502	20250326	110300	91916154	1813	1809	1813	1809	431
503	20250326	110200	91134768	1805	1805	1805	1805	0
504	20250326	110100	91134768	1805	1805	1805	1805	0
505	20250326	110000	91134768	1805	1811	1811	1805	275
506	20250326	105900	90637246	1813	1813	1813	1813	1
507	20250326	105800	90635433	1819	1811	1819	1811	20
508	20250326	105700	90599175	1806	1806	1806	1806	0
509	20250326	105600	90599175	1806	1798	1806	1798	9990
510	20250326	105500	72598703	1797	1797	1797	1797	1
511	20250326	105400	72596906	1796	1796	1796	1796	0
512	20250326	105300	72596906	1796	1795	1796	1795	2
513	20250326	105200	72593315	1794	1792	1794	1792	3
514	20250326	105100	72587936	1786	1791	1798	1786	73
515	20250326	105000	72457114	1791	1791	1791	1791	0
516	20250326	104900	72457114	1791	1787	1791	1787	75
517	20250326	104800	72322899	1786	1786	1786	1786	0
518	20250326	104700	72322899	1786	1786	1786	1786	0
519	20250326	104600	72322899	1786	1786	1786	1786	1
520	20250326	104500	72321113	1785	1785	1785	1785	0
521	20250326	104400	72321113	1785	1784	1785	1784	87
522	20250326	104300	72165898	1784	1784	1784	1784	0
523	20250326	104200	72165898	1784	1784	1784	1784	6
524	20250326	104100	72155194	1783	1780	1783	1780	163
525	20250326	104000	71865051	1780	1780	1780	1780	1
526	20250326	103900	71863271	1780	1780	1780	1780	158
527	20250326	103800	71582031	1780	1780	1780	1780	416
528	20250326	103700	70841551	1781	1785	1785	1780	6498
529	20250326	103600	59251884	1785	1785	1785	1785	0
530	20250326	103500	59251884	1785	1788	1788	1785	3567
531	20250326	103400	52877856	1788	1789	1789	1788	95
532	20250326	103300	52707906	1789	1789	1789	1789	511
533	20250326	103200	51793727	1789	1789	1789	1789	0
534	20250326	103100	51793727	1789	1789	1789	1789	0
535	20250326	103000	51793727	1789	1789	1789	1789	1
536	20250326	102900	51791938	1789	1790	1790	1789	410
537	20250326	102800	51058145	1790	1790	1790	1790	0
538	20250326	102700	51058145	1790	1792	1792	1790	2378
539	20250326	102600	46798941	1793	1795	1795	1793	23
540	20250326	102500	46757688	1796	1795	1796	1795	125
541	20250326	102400	46533259	1795	1795	1795	1795	1
542	20250326	102300	46531464	1795	1799	1799	1795	5
543	20250326	102200	46522479	1800	1792	1800	1792	1206
544	20250326	102100	44352147	1791	1791	1791	1791	18
545	20250326	102000	44319909	1791	1791	1791	1791	129
546	20250326	101900	44088870	1791	1796	1796	1791	4290
547	20250326	101800	36388395	1796	1797	1797	1796	108
548	20250326	101700	36194330	1797	1797	1797	1797	0
549	20250326	101600	36194330	1797	1797	1797	1797	0
550	20250326	101500	36194330	1797	1797	1797	1797	0
551	20250326	101400	36194330	1797	1797	1797	1797	3
552	20250326	101300	36188939	1797	1797	1797	1797	0
553	20250326	101200	36188939	1797	1797	1797	1797	0
554	20250326	101100	36188939	1797	1797	1797	1797	56
555	20250326	101000	36088307	1796	1796	1796	1796	0
556	20250326	100900	36088307	1796	1796	1796	1796	1
557	20250326	100800	36086511	1796	1796	1796	1796	0
558	20250326	100700	36086511	1796	1796	1796	1796	1
559	20250326	100600	36084715	1797	1796	1797	1796	33
560	20250326	100500	36025446	1795	1795	1795	1795	1001
561	20250326	100400	34228651	1796	1795	1796	1795	376
562	20250326	100300	33553418	1796	1797	1797	1796	35
563	20250326	100200	33490546	1797	1797	1797	1797	0
564	20250326	100100	33490546	1797	1796	1797	1796	17
565	20250326	100000	33460001	1798	1798	1798	1798	0
566	20250326	095900	33460001	1798	1798	1798	1798	0
567	20250326	095800	33460001	1798	1798	1798	1798	0
568	20250326	095700	33460001	1798	1798	1798	1798	0
569	20250326	095600	33460001	1798	1798	1798	1798	13
570	20250326	095500	33436627	1798	1796	1798	1796	269
571	20250326	095400	32952985	1798	1796	1798	1796	26
572	20250326	095300	32906248	1795	1795	1795	1795	606
573	20250326	095200	31818478	1795	1795	1795	1795	15
574	20250326	095100	31791553	1793	1793	1793	1793	0
575	20250326	095000	31791553	1793	1793	1793	1793	0
576	20250326	094900	31791553	1793	1794	1794	1793	7
577	20250326	094800	31779001	1793	1793	1793	1793	1
578	20250326	094700	31777208	1792	1792	1792	1792	498
579	20250326	094600	30884792	1792	1792	1792	1792	0
580	20250326	094500	30884792	1792	1792	1792	1792	1
581	20250326	094400	30883000	1791	1791	1791	1791	11
582	20250326	094300	30863299	1790	1791	1791	1790	3
583	20250326	094200	30857928	1791	1793	1793	1791	10
584	20250326	094100	30840006	1794	1794	1794	1794	4
585	20250326	094000	30832830	1797	1797	1797	1797	39
586	20250326	093900	30762747	1795	1801	1810	1795	2260
587	20250326	093800	26697721	1801	1800	1801	1800	146
588	20250326	093700	26434776	1799	1799	1799	1799	1
589	20250326	093600	26432977	1797	1797	1797	1797	0
590	20250326	093500	26432977	1797	1797	1797	1797	0
591	20250326	093400	26432977	1797	1797	1797	1797	0
592	20250326	093300	26432977	1797	1797	1797	1797	27
593	20250326	093200	26384458	1797	1797	1797	1797	45
594	20250326	093100	26303593	1798	1798	1798	1798	1
595	20250326	093000	26301795	1801	1797	1801	1797	12
596	20250326	092900	26280193	1796	1794	1796	1794	498
597	20250326	092800	25386175	1790	1794	1794	1790	550
598	20250326	092700	24401475	1794	1793	1794	1793	27
599	20250326	092600	24353052	1788	1788	1788	1788	20
600	20250326	092500	24317292	1788	1788	1788	1788	922
601	20250326	092400	22668756	1788	1788	1788	1788	222
602	20250326	092300	22271820	1788	1787	1788	1784	569
603	20250326	092200	21255838	1788	1787	1788	1787	2
604	20250326	092100	21252263	1784	1784	1784	1784	0
605	20250326	092000	21252263	1784	1784	1784	1784	0
606	20250326	091900	21252263	1784	1784	1785	1784	312
607	20250326	091800	20695558	1794	1794	1794	1794	50
608	20250326	091700	20605858	1781	1782	1783	1781	640
609	20250326	091600	19465348	1798	1798	1798	1798	10
610	20250326	091500	19447368	1799	1805	1805	1789	3673
611	20250326	091400	12838471	1806	1804	1806	1804	70
612	20250326	091300	12712115	1803	1799	1803	1799	358
613	20250326	091200	12068024	1799	1800	1800	1799	417
614	20250326	091100	11317440	1800	1814	1816	1800	1406
615	20250326	091000	8776952	1814	1814	1814	1814	1
616	20250326	090900	8775138	1817	1821	1822	1817	201
617	20250326	090800	8409077	1823	1823	1823	1823	0
618	20250326	090700	8409077	1823	1823	1823	1806	844
619	20250326	090600	6877777	1830	1812	1830	1812	571
620	20250326	090500	5833657	1811	1816	1816	1811	490
621	20250326	090400	4945053	1816	1840	1840	1816	183
622	20250326	090300	4612413	1842	1842	1842	1842	0
623	20250326	090200	4612413	1842	1822	1842	1810	1373
624	20250326	090100	2110459	1822	1845	1845	1820	73
625	20250326	090000	1976165	1840	1840	1845	1840	1074