KissMeData/217330/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	204400	210971280	3955	3955	3955	3955	1768
3	20250326	204300	210971280	3955	3955	3955	3955	0
4	20250326	204200	210971280	3955	3955	3955	3955	0
5	20250326	204100	210971280	3955	3955	3955	3955	0
6	20250326	204000	210971280	3955	3955	3955	3955	0
7	20250326	203900	210971280	3955	3955	3955	3955	0
8	20250326	203800	210971280	3955	3955	3955	3955	0
9	20250326	203700	210971280	3955	3955	3955	3955	0
10	20250326	203600	210971280	3955	3955	3955	3955	0
11	20250326	203500	210971280	3955	3955	3955	3955	0
12	20250326	203400	210971280	3955	3955	3955	3955	0
13	20250326	203300	210971280	3955	3955	3955	3955	0
14	20250326	203200	210971280	3955	3955	3955	3955	0
15	20250326	203100	210971280	3955	3955	3955	3955	0
16	20250326	203000	210971280	3955	3955	3955	3955	0
17	20250326	202900	210971280	3955	3955	3955	3955	0
18	20250326	202800	210971280	3955	3955	3955	3955	0
19	20250326	202700	210971280	3955	3955	3955	3955	0
20	20250326	202600	210971280	3955	3955	3955	3955	0
21	20250326	202500	210971280	3955	3955	3955	3955	0
22	20250326	202400	210971280	3955	3955	3955	3955	0
23	20250326	202300	210971280	3955	3955	3955	3955	0
24	20250326	202200	210971280	3955	3955	3955	3955	0
25	20250326	202100	210971280	3955	3955	3955	3955	0
26	20250326	202000	210971280	3955	3955	3955	3955	0
27	20250326	201900	210971280	3955	3955	3955	3955	0
28	20250326	201800	210971280	3955	3955	3955	3955	0
29	20250326	201700	210971280	3955	3955	3955	3955	0
30	20250326	201600	210971280	3955	3955	3955	3955	0
31	20250326	201500	210971280	3955	3955	3955	3955	0
32	20250326	201400	210971280	3955	3955	3955	3955	1768
33	20250326	201300	210971280	3955	3955	3955	3955	0
34	20250326	201200	210971280	3955	3955	3955	3955	0
35	20250326	201100	210971280	3955	3955	3955	3955	0
36	20250326	201000	210971280	3955	3955	3955	3955	0
37	20250326	200900	210971280	3955	3955	3955	3955	0
38	20250326	200800	210971280	3955	3955	3955	3955	0
39	20250326	200700	210971280	3955	3955	3955	3955	0
40	20250326	200600	210971280	3955	3955	3955	3955	0
41	20250326	200500	210971280	3955	3955	3955	3955	0
42	20250326	200400	210971280	3955	3955	3955	3955	0
43	20250326	200300	210971280	3955	3955	3955	3955	0
44	20250326	200200	210971280	3955	3955	3955	3955	0
45	20250326	200100	210971280	3955	3955	3955	3955	0
46	20250326	200000	210971280	3955	3955	3955	3955	0
47	20250326	195900	210971280	3955	3955	3955	3955	0
48	20250326	195800	210971280	3955	3955	3955	3955	0
49	20250326	195700	210971280	3955	3955	3955	3955	0
50	20250326	195600	210971280	3955	3955	3955	3955	0
51	20250326	195500	210971280	3955	3955	3955	3955	0
52	20250326	195400	210971280	3955	3955	3955	3955	0
53	20250326	195300	210971280	3955	3955	3955	3955	0
54	20250326	195200	210971280	3955	3955	3955	3955	0
55	20250326	195100	210971280	3955	3955	3955	3955	0
56	20250326	195000	210971280	3955	3955	3955	3955	0
57	20250326	194900	210971280	3955	3955	3955	3955	0
58	20250326	194800	210971280	3955	3955	3955	3955	0
59	20250326	194700	210971280	3955	3955	3955	3955	0
60	20250326	194600	210971280	3955	3955	3955	3955	0
61	20250326	194500	210971280	3955	3955	3955	3955	0
62	20250326	194400	210971280	3955	3955	3955	3955	1768
63	20250326	194300	210971280	3955	3955	3955	3955	0
64	20250326	194200	210971280	3955	3955	3955	3955	0
65	20250326	194100	210971280	3955	3955	3955	3955	0
66	20250326	194000	210971280	3955	3955	3955	3955	0
67	20250326	193900	210971280	3955	3955	3955	3955	0
68	20250326	193800	210971280	3955	3955	3955	3955	0
69	20250326	193700	210971280	3955	3955	3955	3955	0
70	20250326	193600	210971280	3955	3955	3955	3955	0
71	20250326	193500	210971280	3955	3955	3955	3955	0
72	20250326	193400	210971280	3955	3955	3955	3955	0
73	20250326	193300	210971280	3955	3955	3955	3955	0
74	20250326	193200	210971280	3955	3955	3955	3955	0
75	20250326	193100	210971280	3955	3955	3955	3955	0
76	20250326	193000	210971280	3955	3955	3955	3955	0
77	20250326	192900	210971280	3955	3955	3955	3955	0
78	20250326	192800	210971280	3955	3955	3955	3955	0
79	20250326	192700	210971280	3955	3955	3955	3955	0
80	20250326	192600	210971280	3955	3955	3955	3955	0
81	20250326	192500	210971280	3955	3955	3955	3955	0
82	20250326	192400	210971280	3955	3955	3955	3955	0
83	20250326	192300	210971280	3955	3955	3955	3955	0
84	20250326	192200	210971280	3955	3955	3955	3955	0
85	20250326	192100	210971280	3955	3955	3955	3955	0
86	20250326	192000	210971280	3955	3955	3955	3955	0
87	20250326	191900	210971280	3955	3955	3955	3955	0
88	20250326	191800	210971280	3955	3955	3955	3955	0
89	20250326	191700	210971280	3955	3955	3955	3955	0
90	20250326	191600	210971280	3955	3955	3955	3955	0
91	20250326	191500	210971280	3955	3955	3955	3955	0
92	20250326	191400	210971280	3955	3955	3955	3955	1768
93	20250326	191300	210971280	3955	3955	3955	3955	0
94	20250326	191200	210971280	3955	3955	3955	3955	0
95	20250326	191100	210971280	3955	3955	3955	3955	0
96	20250326	191000	210971280	3955	3955	3955	3955	0
97	20250326	190900	210971280	3955	3955	3955	3955	0
98	20250326	190800	210971280	3955	3955	3955	3955	0
99	20250326	190700	210971280	3955	3955	3955	3955	0
100	20250326	190600	210971280	3955	3955	3955	3955	0
101	20250326	190500	210971280	3955	3955	3955	3955	0
102	20250326	190400	210971280	3955	3955	3955	3955	0
103	20250326	190300	210971280	3955	3955	3955	3955	0
104	20250326	190200	210971280	3955	3955	3955	3955	0
105	20250326	190100	210971280	3955	3955	3955	3955	0
106	20250326	190000	210971280	3955	3955	3955	3955	0
107	20250326	185900	210971280	3955	3955	3955	3955	0
108	20250326	185800	210971280	3955	3955	3955	3955	0
109	20250326	185700	210971280	3955	3955	3955	3955	0
110	20250326	185600	210971280	3955	3955	3955	3955	0
111	20250326	185500	210971280	3955	3955	3955	3955	0
112	20250326	185400	210971280	3955	3955	3955	3955	0
113	20250326	185300	210971280	3955	3955	3955	3955	0
114	20250326	185200	210971280	3955	3955	3955	3955	0
115	20250326	185100	210971280	3955	3955	3955	3955	0
116	20250326	185000	210971280	3955	3955	3955	3955	0
117	20250326	184900	210971280	3955	3955	3955	3955	0
118	20250326	184800	210971280	3955	3955	3955	3955	0
119	20250326	184700	210971280	3955	3955	3955	3955	0
120	20250326	184600	210971280	3955	3955	3955	3955	0
121	20250326	184500	210971280	3955	3955	3955	3955	0
122	20250326	184400	210971280	3955	3955	3955	3955	1768
123	20250326	184300	210971280	3955	3955	3955	3955	0
124	20250326	184200	210971280	3955	3955	3955	3955	0
125	20250326	184100	210971280	3955	3955	3955	3955	0
126	20250326	184000	210971280	3955	3955	3955	3955	0
127	20250326	183900	210971280	3955	3955	3955	3955	0
128	20250326	183800	210971280	3955	3955	3955	3955	0
129	20250326	183700	210971280	3955	3955	3955	3955	0
130	20250326	183600	210971280	3955	3955	3955	3955	0
131	20250326	183500	210971280	3955	3955	3955	3955	0
132	20250326	183400	210971280	3955	3955	3955	3955	0
133	20250326	183300	210971280	3955	3955	3955	3955	0
134	20250326	183200	210971280	3955	3955	3955	3955	0
135	20250326	183100	210971280	3955	3955	3955	3955	0
136	20250326	183000	210971280	3955	3955	3955	3955	0
137	20250326	182900	210971280	3955	3955	3955	3955	0
138	20250326	182800	210971280	3955	3955	3955	3955	0
139	20250326	182700	210971280	3955	3955	3955	3955	0
140	20250326	182600	210971280	3955	3955	3955	3955	0
141	20250326	182500	210971280	3955	3955	3955	3955	0
142	20250326	182400	210971280	3955	3955	3955	3955	0
143	20250326	182300	210971280	3955	3955	3955	3955	0
144	20250326	182200	210971280	3955	3955	3955	3955	0
145	20250326	182100	210971280	3955	3955	3955	3955	0
146	20250326	182000	210971280	3955	3955	3955	3955	0
147	20250326	181900	210971280	3955	3955	3955	3955	0
148	20250326	181800	210971280	3955	3955	3955	3955	0
149	20250326	181700	210971280	3955	3955	3955	3955	0
150	20250326	181600	210971280	3955	3955	3955	3955	0
151	20250326	181500	210971280	3955	3955	3955	3955	0
152	20250326	181400	210971280	3955	3955	3955	3955	1768
153	20250326	181300	210971280	3955	3955	3955	3955	0
154	20250326	181200	210971280	3955	3955	3955	3955	0
155	20250326	181100	210971280	3955	3955	3955	3955	0
156	20250326	181000	210971280	3955	3955	3955	3955	0
157	20250326	180900	210971280	3955	3955	3955	3955	0
158	20250326	180800	210971280	3955	3955	3955	3955	0
159	20250326	180700	210971280	3955	3955	3955	3955	0
160	20250326	180600	210971280	3955	3955	3955	3955	0
161	20250326	180500	210971280	3955	3955	3955	3955	0
162	20250326	180400	210971280	3955	3955	3955	3955	0
163	20250326	180300	210971280	3955	3955	3955	3955	0
164	20250326	180200	210971280	3955	3955	3955	3955	0
165	20250326	180100	210971280	3955	3955	3955	3955	0
166	20250326	180000	210971280	3955	3955	3955	3955	0
167	20250326	175900	210971280	3955	3955	3955	3955	0
168	20250326	175800	210971280	3955	3955	3955	3955	0
169	20250326	175700	210971280	3955	3955	3955	3955	0
170	20250326	175600	210971280	3955	3955	3955	3955	0
171	20250326	175500	210971280	3955	3955	3955	3955	0
172	20250326	175400	210971280	3955	3955	3955	3955	0
173	20250326	175300	210971280	3955	3955	3955	3955	0
174	20250326	175200	210971280	3955	3955	3955	3955	0
175	20250326	175100	210971280	3955	3955	3955	3955	0
176	20250326	175000	210971280	3955	3955	3955	3955	0
177	20250326	174900	210971280	3955	3955	3955	3955	0
178	20250326	174800	210971280	3955	3955	3955	3955	0
179	20250326	174700	210971280	3955	3955	3955	3955	0
180	20250326	174600	210971280	3955	3955	3955	3955	0
181	20250326	174500	210971280	3955	3955	3955	3955	0
182	20250326	174400	210971280	3955	3955	3955	3955	1768
183	20250326	174300	210971280	3955	3955	3955	3955	0
184	20250326	174200	210971280	3955	3955	3955	3955	0
185	20250326	174100	210971280	3955	3955	3955	3955	0
186	20250326	174000	210971280	3955	3955	3955	3955	0
187	20250326	173900	210971280	3955	3955	3955	3955	0
188	20250326	173800	210971280	3955	3955	3955	3955	0
189	20250326	173700	210971280	3955	3955	3955	3955	0
190	20250326	173600	210971280	3955	3955	3955	3955	0
191	20250326	173500	210971280	3955	3955	3955	3955	0
192	20250326	173400	210971280	3955	3955	3955	3955	0
193	20250326	173300	210971280	3955	3955	3955	3955	0
194	20250326	173200	210971280	3955	3955	3955	3955	0
195	20250326	173100	210971280	3955	3955	3955	3955	0
196	20250326	173000	210971280	3955	3955	3955	3955	0
197	20250326	172900	210971280	3955	3955	3955	3955	0
198	20250326	172800	210971280	3955	3955	3955	3955	0
199	20250326	172700	210971280	3955	3955	3955	3955	0
200	20250326	172600	210971280	3955	3955	3955	3955	0
201	20250326	172500	210971280	3955	3955	3955	3955	0
202	20250326	172400	210971280	3955	3955	3955	3955	0
203	20250326	172300	210971280	3955	3955	3955	3955	0
204	20250326	172200	210971280	3955	3955	3955	3955	0
205	20250326	172100	210971280	3955	3955	3955	3955	0
206	20250326	172000	210971280	3955	3955	3955	3955	0
207	20250326	171900	210971280	3955	3955	3955	3955	0
208	20250326	171800	210971280	3955	3955	3955	3955	0
209	20250326	171700	210971280	3955	3955	3955	3955	0
210	20250326	171600	210971280	3955	3955	3955	3955	0
211	20250326	171500	210971280	3955	3955	3955	3955	0
212	20250326	171400	210971280	3955	3955	3955	3955	1768
213	20250326	171300	210971280	3955	3955	3955	3955	0
214	20250326	171200	210971280	3955	3955	3955	3955	0
215	20250326	171100	210971280	3955	3955	3955	3955	0
216	20250326	171000	210971280	3955	3955	3955	3955	0
217	20250326	170900	210971280	3955	3955	3955	3955	0
218	20250326	170800	210971280	3955	3955	3955	3955	0
219	20250326	170700	210971280	3955	3955	3955	3955	0
220	20250326	170600	210971280	3955	3955	3955	3955	0
221	20250326	170500	210971280	3955	3955	3955	3955	0
222	20250326	170400	210971280	3955	3955	3955	3955	0
223	20250326	170300	210971280	3955	3955	3955	3955	0
224	20250326	170200	210971280	3955	3955	3955	3955	0
225	20250326	170100	210971280	3955	3955	3955	3955	0
226	20250326	170000	210971280	3955	3955	3955	3955	0
227	20250326	165900	210971280	3955	3955	3955	3955	0
228	20250326	165800	210971280	3955	3955	3955	3955	0
229	20250326	165700	210971280	3955	3955	3955	3955	0
230	20250326	165600	210971280	3955	3955	3955	3955	0
231	20250326	165500	210971280	3955	3955	3955	3955	0
232	20250326	165400	210971280	3955	3955	3955	3955	0
233	20250326	165300	210971280	3955	3955	3955	3955	0
234	20250326	165200	210971280	3955	3955	3955	3955	0
235	20250326	165100	210971280	3955	3955	3955	3955	0
236	20250326	165000	210971280	3955	3955	3955	3955	0
237	20250326	164900	210971280	3955	3955	3955	3955	0
238	20250326	164800	210971280	3955	3955	3955	3955	0
239	20250326	164700	210971280	3955	3955	3955	3955	0
240	20250326	164600	210971280	3955	3955	3955	3955	0
241	20250326	164500	210971280	3955	3955	3955	3955	0
242	20250326	164400	210971280	3955	3955	3955	3955	1768
243	20250326	164300	210971280	3955	3955	3955	3955	0
244	20250326	164200	210971280	3955	3955	3955	3955	0
245	20250326	164100	210971280	3955	3955	3955	3955	0
246	20250326	164000	210971280	3955	3955	3955	3955	0
247	20250326	163900	210971280	3955	3955	3955	3955	0
248	20250326	163800	210971280	3955	3955	3955	3955	0
249	20250326	163700	210971280	3955	3955	3955	3955	0
250	20250326	163600	210971280	3955	3955	3955	3955	0
251	20250326	163500	210971280	3955	3955	3955	3955	0
252	20250326	163400	210971280	3955	3955	3955	3955	0
253	20250326	163300	210971280	3955	3955	3955	3955	0
254	20250326	163200	210971280	3955	3955	3955	3955	0
255	20250326	163100	210971280	3955	3955	3955	3955	0
256	20250326	163000	210971280	3955	3955	3955	3955	0
257	20250326	162900	210971280	3955	3955	3955	3955	0
258	20250326	162800	210971280	3955	3955	3955	3955	0
259	20250326	162700	210971280	3955	3955	3955	3955	0
260	20250326	162600	210971280	3955	3955	3955	3955	0
261	20250326	162500	210971280	3955	3955	3955	3955	0
262	20250326	162400	210971280	3955	3955	3955	3955	0
263	20250326	162300	210971280	3955	3955	3955	3955	0
264	20250326	162200	210971280	3955	3955	3955	3955	0
265	20250326	162100	210971280	3955	3955	3955	3955	0
266	20250326	162000	210971280	3955	3955	3955	3955	0
267	20250326	161900	210971280	3955	3955	3955	3955	0
268	20250326	161800	210971280	3955	3955	3955	3955	0
269	20250326	161700	210971280	3955	3955	3955	3955	0
270	20250326	161600	210971280	3955	3955	3955	3955	0
271	20250326	161500	210971280	3955	3955	3955	3955	0
272	20250326	161400	210971280	3955	3955	3955	3955	1768
273	20250326	161300	210971280	3955	3955	3955	3955	0
274	20250326	161200	210971280	3955	3955	3955	3955	0
275	20250326	161100	210971280	3955	3955	3955	3955	0
276	20250326	161000	210971280	3955	3955	3955	3955	0
277	20250326	160900	210971280	3955	3955	3955	3955	0
278	20250326	160800	210971280	3955	3955	3955	3955	0
279	20250326	160700	210971280	3955	3955	3955	3955	0
280	20250326	160600	210971280	3955	3955	3955	3955	0
281	20250326	160500	210971280	3955	3955	3955	3955	0
282	20250326	160400	210971280	3955	3955	3955	3955	0
283	20250326	160300	210971280	3955	3955	3955	3955	0
284	20250326	160200	210971280	3955	3955	3955	3955	0
285	20250326	160100	210971280	3955	3955	3955	3955	0
286	20250326	160000	210971280	3955	3955	3955	3955	0
287	20250326	155900	210971280	3955	3955	3955	3955	0
288	20250326	155800	210971280	3955	3955	3955	3955	0
289	20250326	155700	210971280	3955	3955	3955	3955	0
290	20250326	155600	210971280	3955	3955	3955	3955	0
291	20250326	155500	210971280	3955	3955	3955	3955	0
292	20250326	155400	210971280	3955	3955	3955	3955	0
293	20250326	155300	210971280	3955	3955	3955	3955	0
294	20250326	155200	210971280	3955	3955	3955	3955	0
295	20250326	155100	210971280	3955	3955	3955	3955	0
296	20250326	155000	210971280	3955	3955	3955	3955	0
297	20250326	154900	210971280	3955	3955	3955	3955	0
298	20250326	154800	210971280	3955	3955	3955	3955	0
299	20250326	154700	210971280	3955	3955	3955	3955	0
300	20250326	154600	210971280	3955	3955	3955	3955	0
301	20250326	154500	210971280	3955	3955	3955	3955	0
302	20250326	154400	210971280	3955	3955	3955	3955	1768
303	20250326	154300	210971280	3955	3955	3955	3955	0
304	20250326	154200	210971280	3955	3955	3955	3955	0
305	20250326	154100	210971280	3955	3955	3955	3955	0
306	20250326	154000	210971280	3955	3955	3955	3955	0
307	20250326	153900	210971280	3955	3955	3955	3955	0
308	20250326	153800	210971280	3955	3955	3955	3955	0
309	20250326	153700	210971280	3955	3955	3955	3955	0
310	20250326	153600	210971280	3955	3955	3955	3955	0
311	20250326	153500	210971280	3955	3955	3955	3955	0
312	20250326	153400	210971280	3955	3955	3955	3955	0
313	20250326	153300	210971280	3955	3955	3955	3955	0
314	20250326	153200	210971280	3955	3955	3955	3955	0
315	20250326	153100	210971280	3955	3955	3955	3955	0
316	20250326	153000	210971280	3955	3955	3955	3955	1768
317	20250326	152900	203978840	3960	3960	3960	3960	0
318	20250326	152800	203978840	3960	3960	3960	3960	0
319	20250326	152700	203978840	3960	3960	3960	3960	0
320	20250326	152600	203978840	3960	3960	3960	3960	0
321	20250326	152500	203978840	3960	3960	3960	3960	0
322	20250326	152400	203978840	3960	3960	3960	3960	0
323	20250326	152300	203978840	3960	3960	3960	3960	0
324	20250326	152200	203978840	3960	3960	3960	3960	0
325	20250326	152100	203978840	3960	3960	3960	3960	0
326	20250326	152000	203978840	3960	3960	3960	3960	0
327	20250326	151900	203978840	3960	3960	3985	3960	113
328	20250326	151800	203531110	3965	3965	3965	3965	9
329	20250326	151700	203495425	3985	3980	3985	3980	51
330	20250326	151600	203292440	3980	3975	3990	3965	2003
331	20250326	151500	195326010	3985	3985	3985	3985	0
332	20250326	151400	195326010	3985	3970	3985	3970	41
333	20250326	151300	195163215	3985	3970	3985	3970	55
334	20250326	151200	194944850	3970	3985	3985	3970	152
335	20250326	151100	194339755	4000	3990	4000	3990	245
336	20250326	151000	193361190	4005	4005	4005	4005	68
337	20250326	150900	193088850	4005	3995	4005	3995	135
338	20250326	150800	192549195	3995	3985	3995	3985	58
339	20250326	150700	192318045	3980	3980	3980	3965	517
340	20250326	150600	190260535	3980	3980	3980	3980	30
341	20250326	150500	190141135	3985	3985	3985	3985	0
342	20250326	150400	190141135	3985	3985	3985	3985	0
343	20250326	150300	190141135	3985	3985	3985	3985	0
344	20250326	150200	190141135	3985	3985	3985	3985	0
345	20250326	150100	190141135	3985	3985	3985	3985	0
346	20250326	150000	190141135	3985	3980	3985	3980	13
347	20250326	145900	190089390	3965	3970	3970	3965	55
348	20250326	145800	189871135	3985	3985	3985	3985	0
349	20250326	145700	189871135	3985	3985	3985	3985	0
350	20250326	145600	189871135	3985	3980	3985	3980	12
351	20250326	145500	189823360	3980	3985	3985	3975	4
352	20250326	145400	189807445	3980	3995	3995	3980	3
353	20250326	145300	189795490	3990	3990	3990	3990	9
354	20250326	145200	189759580	3970	3970	3970	3970	0
355	20250326	145100	189759580	3970	3970	3970	3970	0
356	20250326	145000	189759580	3970	3970	3970	3970	0
357	20250326	144900	189759580	3970	3990	4000	3970	74
358	20250326	144800	189464365	3990	3970	3990	3970	425
359	20250326	144700	187774905	3975	3975	3975	3975	37
360	20250326	144600	187627830	3970	3970	3970	3970	0
361	20250326	144500	187627830	3970	3970	3970	3970	0
362	20250326	144400	187627830	3970	3970	3970	3970	0
363	20250326	144300	187627830	3970	3970	3970	3970	0
364	20250326	144200	187627830	3970	3980	3980	3970	119
365	20250326	144100	187154400	3980	3980	3980	3980	0
366	20250326	144000	187154400	3980	3980	3980	3980	0
367	20250326	143900	187154400	3980	3980	3980	3980	0
368	20250326	143800	187154400	3980	3980	3980	3980	0
369	20250326	143700	187154400	3980	3980	3980	3980	0
370	20250326	143600	187154400	3980	3970	3980	3970	19
371	20250326	143500	187078870	3975	3970	3975	3970	23
372	20250326	143400	186987470	3980	3980	3980	3980	0
373	20250326	143300	186987470	3980	3980	3980	3980	0
374	20250326	143200	186987470	3980	3980	3980	3980	0
375	20250326	143100	186987470	3980	3965	3980	3945	134
376	20250326	143000	186457775	3965	3975	3975	3965	113
377	20250326	142900	186008690	3990	3990	3990	3990	25
378	20250326	142800	185908940	3990	3990	3990	3990	17
379	20250326	142700	185841110	3990	3965	3990	3965	473
380	20250326	142600	183958310	3965	3950	3965	3950	65
381	20250326	142500	183701215	3945	3945	3945	3945	14
382	20250326	142400	183645985	3945	3925	3945	3920	1124
383	20250326	142300	179231780	3915	3960	3960	3900	1657
384	20250326	142200	172714970	3985	3970	3985	3955	901
385	20250326	142100	169147695	3990	3990	3990	3990	10
386	20250326	142000	169107795	3990	3985	3990	3985	215
387	20250326	141900	168249960	3980	3985	3985	3980	91
388	20250326	141800	167887725	3960	3965	3965	3960	182
389	20250326	141700	167166165	3970	3980	3980	3970	322
390	20250326	141600	165886715	3975	3980	4035	3975	1279
391	20250326	141500	160796055	3990	3995	3995	3980	753
392	20250326	141400	157795585	4015	4050	4050	3985	8929
393	20250326	141300	121981865	4060	4060	4060	4060	0
394	20250326	141200	121981865	4060	4060	4060	4060	0
395	20250326	141100	121981865	4060	4060	4060	4060	0
396	20250326	141000	121981865	4060	4055	4060	4055	29
397	20250326	140900	121864215	4055	4055	4055	4055	0
398	20250326	140800	121864215	4055	4055	4055	4055	0
399	20250326	140700	121864215	4055	4055	4055	4055	0
400	20250326	140600	121864215	4055	4055	4055	4055	0
401	20250326	140500	121864215	4055	4055	4055	4055	0
402	20250326	140400	121864215	4055	4055	4055	4055	0
403	20250326	140300	121864215	4055	4055	4055	4055	0
404	20250326	140200	121864215	4055	4055	4055	4055	0
405	20250326	140100	121864215	4055	4055	4055	4055	0
406	20250326	140000	121864215	4055	4055	4055	4055	0
407	20250326	135900	121864215	4055	4055	4055	4055	0
408	20250326	135800	121864215	4055	4055	4055	4055	0
409	20250326	135700	121864215	4055	4055	4055	4055	0
410	20250326	135600	121864215	4055	4055	4055	4055	0
411	20250326	135500	121864215	4055	4055	4055	4055	0
412	20250326	135400	121864215	4055	4055	4055	4055	0
413	20250326	135300	121864215	4055	4055	4055	4055	0
414	20250326	135200	121864215	4055	4055	4055	4055	0
415	20250326	135100	121864215	4055	4055	4055	4055	0
416	20250326	135000	121864215	4055	4055	4055	4055	0
417	20250326	134900	121864215	4055	4055	4055	4055	0
418	20250326	134800	121864215	4055	4055	4055	4055	0
419	20250326	134700	121864215	4055	4055	4055	4055	0
420	20250326	134600	121864215	4055	4055	4055	4055	0
421	20250326	134500	121864215	4055	4055	4055	4055	0
422	20250326	134400	121864215	4055	4055	4055	4055	0
423	20250326	134300	121864215	4055	4055	4055	4055	0
424	20250326	134200	121864215	4055	4055	4055	4055	0
425	20250326	134100	121864215	4055	4055	4055	4055	0
426	20250326	134000	121864215	4055	4055	4055	4055	0
427	20250326	133900	121864215	4055	4055	4055	4055	0
428	20250326	133800	121864215	4055	4055	4055	4055	8
429	20250326	133700	121831775	4055	4055	4055	4055	0
430	20250326	133600	121831775	4055	4055	4055	4055	0
431	20250326	133500	121831775	4055	4055	4055	4055	0
432	20250326	133400	121831775	4055	4055	4055	4055	0
433	20250326	133300	121831775	4055	4055	4055	4055	0
434	20250326	133200	121831775	4055	4055	4055	4055	0
435	20250326	133100	121831775	4055	4055	4055	4055	0
436	20250326	133000	121831775	4055	4055	4055	4055	0
437	20250326	132900	121831775	4055	4055	4055	4055	1
438	20250326	132800	121827720	4050	4050	4050	4050	0
439	20250326	132700	121827720	4050	4050	4050	4050	0
440	20250326	132600	121827720	4050	4050	4050	4050	7
441	20250326	132500	121799370	4045	4045	4045	4045	0
442	20250326	132400	121799370	4045	4045	4045	4045	0
443	20250326	132300	121799370	4045	4045	4045	4045	0
444	20250326	132200	121799370	4045	4045	4045	4045	4
445	20250326	132100	121783190	4035	4035	4035	4035	0
446	20250326	132000	121783190	4035	4035	4035	4035	0
447	20250326	131900	121783190	4035	4035	4035	4035	0
448	20250326	131800	121783190	4035	4035	4035	4035	1
449	20250326	131700	121779155	4035	4035	4035	4035	0
450	20250326	131600	121779155	4035	4035	4035	4035	0
451	20250326	131500	121779155	4035	4035	4035	4035	0
452	20250326	131400	121779155	4035	4035	4035	4035	0
453	20250326	131300	121779155	4035	4035	4035	4035	0
454	20250326	131200	121779155	4035	4035	4035	4035	400
455	20250326	131100	120165155	4030	4030	4030	4030	0
456	20250326	131000	120165155	4030	4030	4030	4030	0
457	20250326	130900	120165155	4030	4030	4030	4030	0
458	20250326	130800	120165155	4030	4030	4030	4030	0
459	20250326	130700	120165155	4030	4030	4030	4030	0
460	20250326	130600	120165155	4030	4030	4030	4030	0
461	20250326	130500	120165155	4030	4030	4030	4030	0
462	20250326	130400	120165155	4030	4030	4030	4030	0
463	20250326	130300	120165155	4030	4030	4030	4030	51
464	20250326	130200	119959625	4030	4030	4030	4030	55
465	20250326	130100	119737975	4025	4025	4025	4025	50
466	20250326	130000	119536725	4025	4020	4025	4020	102
467	20250326	125900	119126245	4020	4020	4020	4020	10
468	20250326	125800	119086045	4025	4025	4025	4025	0
469	20250326	125700	119086045	4025	4025	4025	4025	0
470	20250326	125600	119086045	4025	4020	4025	4020	495
471	20250326	125500	117096110	4015	4015	4015	4015	74
472	20250326	125400	116799000	4015	4020	4020	4015	350
473	20250326	125300	115392475	4020	4025	4025	4020	1300
474	20250326	125200	110165850	4025	4040	4040	4025	3400
475	20250326	125100	96461665	4040	4050	4050	4040	900
476	20250326	125000	92825195	4055	4055	4055	4055	0
477	20250326	124900	92825195	4055	4055	4055	4055	0
478	20250326	124800	92825195	4055	4055	4055	4055	0
479	20250326	124700	92825195	4055	4055	4055	4055	0
480	20250326	124600	92825195	4055	4055	4055	4055	0
481	20250326	124500	92825195	4055	4055	4055	4055	0
482	20250326	124400	92825195	4055	4055	4055	4055	0
483	20250326	124300	92825195	4055	4055	4055	4055	9
484	20250326	124200	92788700	4055	4055	4055	4055	5
485	20250326	124100	92768425	4055	4055	4055	4055	29
486	20250326	124000	92650830	4060	4060	4060	4060	0
487	20250326	123900	92650830	4060	4060	4060	4060	2
488	20250326	123800	92642710	4060	4060	4060	4060	0
489	20250326	123700	92642710	4060	4060	4060	4060	0
490	20250326	123600	92642710	4060	4060	4060	4060	0
491	20250326	123500	92642710	4060	4060	4060	4060	1
492	20250326	123400	92638650	4060	4060	4060	4060	0
493	20250326	123300	92638650	4060	4060	4060	4060	2
494	20250326	123200	92630530	4055	4055	4055	4055	0
495	20250326	123100	92630530	4055	4050	4055	4050	495
496	20250326	123000	90623310	4045	4045	4045	4045	0
497	20250326	122900	90623310	4045	4045	4045	4045	0
498	20250326	122800	90623310	4045	4045	4045	4045	0
499	20250326	122700	90623310	4045	4045	4045	4045	1
500	20250326	122600	90619265	4050	4060	4060	4050	29
501	20250326	122500	90501775	4075	4075	4075	4075	1
502	20250326	122400	90497700	4050	4050	4050	4050	100
503	20250326	122300	90092700	4050	4050	4050	4050	55
504	20250326	122200	89869950	4050	4050	4050	4050	58
505	20250326	122100	89635050	4050	4050	4050	4050	58
506	20250326	122000	89400150	4050	4050	4050	4050	0
507	20250326	121900	89400150	4050	4050	4050	4050	0
508	20250326	121800	89400150	4050	4055	4055	4050	58
509	20250326	121700	89165100	4050	4050	4050	4050	0
510	20250326	121600	89165100	4050	4050	4050	4050	55
511	20250326	121500	88942350	4050	4050	4050	4050	55
512	20250326	121400	88719600	4050	4050	4050	4050	0
513	20250326	121300	88719600	4050	4050	4050	4050	0
514	20250326	121200	88719600	4050	4050	4050	4050	0
515	20250326	121100	88719600	4050	4050	4050	4050	100
516	20250326	121000	88314600	4050	4050	4050	4050	0
517	20250326	120900	88314600	4050	4050	4050	4050	194
518	20250326	120800	87528900	4050	4050	4050	4050	192
519	20250326	120700	86751300	4075	4075	4075	4075	0
520	20250326	120600	86751300	4075	4075	4075	4075	0
521	20250326	120500	86751300	4075	4070	4075	4070	31
522	20250326	120400	86625095	4060	4060	4060	4060	0
523	20250326	120300	86625095	4060	4060	4060	4060	0
524	20250326	120200	86625095	4060	4060	4060	4060	0
525	20250326	120100	86625095	4060	4060	4060	4060	0
526	20250326	120000	86625095	4060	4060	4060	4060	0
527	20250326	115900	86625095	4060	4060	4060	4060	567
528	20250326	115800	84323075	4050	4050	4050	4050	0
529	20250326	115700	84323075	4050	4050	4050	4050	0
530	20250326	115600	84323075	4050	4050	4050	4050	516
531	20250326	115500	82233275	4040	4040	4040	4040	0
532	20250326	115400	82233275	4040	4040	4040	4040	0
533	20250326	115300	82233275	4040	4040	4040	4040	0
534	20250326	115200	82233275	4040	4040	4040	4040	0
535	20250326	115100	82233275	4040	4040	4040	4040	0
536	20250326	115000	82233275	4040	4040	4040	4040	0
537	20250326	114900	82233275	4040	4040	4040	4040	0
538	20250326	114800	82233275	4040	4040	4040	4040	0
539	20250326	114700	82233275	4040	4040	4040	4040	0
540	20250326	114600	82233275	4040	4040	4040	4040	0
541	20250326	114500	82233275	4040	4040	4040	4040	0
542	20250326	114400	82233275	4040	4040	4040	4040	0
543	20250326	114300	82233275	4040	4040	4040	4040	0
544	20250326	114200	82233275	4040	4040	4040	4040	0
545	20250326	114100	82233275	4040	4040	4040	4040	0
546	20250326	114000	82233275	4040	4050	4050	4040	540
547	20250326	113900	80048430	4060	4060	4060	4060	0
548	20250326	113800	80048430	4060	4060	4060	4060	0
549	20250326	113700	80048430	4060	4060	4060	4060	0
550	20250326	113600	80048430	4060	4060	4060	4060	0
551	20250326	113500	80048430	4060	4060	4060	4060	0
552	20250326	113400	80048430	4060	4060	4060	4060	0
553	20250326	113300	80048430	4060	4060	4060	4060	785
554	20250326	113200	76861330	4060	4060	4060	4060	0
555	20250326	113100	76861330	4060	4055	4060	4055	139
556	20250326	113000	76297300	4050	4050	4050	4050	7
557	20250326	112900	76268950	4050	4050	4050	4050	0
558	20250326	112800	76268950	4050	4050	4050	4050	0
559	20250326	112700	76268950	4050	4060	4060	4050	1000
560	20250326	112600	72217190	4095	4095	4095	4095	0
561	20250326	112500	72217190	4095	4095	4095	4095	0
562	20250326	112400	72217190	4095	4095	4095	4095	0
563	20250326	112300	72217190	4095	4095	4095	4095	0
564	20250326	112200	72217190	4095	4095	4095	4095	0
565	20250326	112100	72217190	4095	4095	4095	4095	0
566	20250326	112000	72217190	4095	4095	4095	4095	0
567	20250326	111900	72217190	4095	4095	4095	4095	0
568	20250326	111800	72217190	4095	4095	4095	4095	0
569	20250326	111700	72217190	4095	4095	4095	4095	0
570	20250326	111600	72217190	4095	4095	4095	4095	0
571	20250326	111500	72217190	4095	4095	4095	4095	0
572	20250326	111400	72217190	4095	4095	4095	4095	0
573	20250326	111300	72217190	4095	4070	4095	4070	61
574	20250326	111200	71968005	4070	4060	4070	4060	540
575	20250326	111100	69775455	4055	4055	4055	4055	4
576	20250326	111000	69759235	4050	4050	4050	4050	0
577	20250326	110900	69759235	4050	4050	4050	4050	512
578	20250326	110800	67685635	4045	4055	4055	4045	1506
579	20250326	110700	61590980	4055	4065	4065	4055	700
580	20250326	110600	58752470	4080	4080	4080	4080	0
581	20250326	110500	58752470	4080	4080	4080	4080	0
582	20250326	110400	58752470	4080	4080	4080	4080	0
583	20250326	110300	58752470	4080	4080	4080	4080	7
584	20250326	110200	58723910	4050	4050	4050	4050	0
585	20250326	110100	58723910	4050	4050	4050	4050	0
586	20250326	110000	58723910	4050	4055	4055	4050	150
587	20250326	105900	58116000	4055	4055	4055	4055	0
588	20250326	105800	58116000	4055	4055	4055	4055	0
589	20250326	105700	58116000	4055	4070	4075	4055	2057
590	20250326	105600	49763550	4070	4070	4070	4065	1304
591	20250326	105500	44460950	4090	4090	4090	4090	0
592	20250326	105400	44460950	4090	4090	4090	4090	19
593	20250326	105300	44383240	4090	4090	4090	4090	0
594	20250326	105200	44383240	4090	4090	4090	4090	0
595	20250326	105100	44383240	4090	4090	4090	4090	0
596	20250326	105000	44383240	4090	4090	4090	4090	0
597	20250326	104900	44383240	4090	4075	4090	4070	326
598	20250326	104800	43056135	4090	4090	4090	4090	0
599	20250326	104700	43056135	4090	4090	4090	4090	0
600	20250326	104600	43056135	4090	4090	4090	4090	0
601	20250326	104500	43056135	4090	4090	4090	4090	0
602	20250326	104400	43056135	4090	4090	4090	4090	0
603	20250326	104300	43056135	4090	4090	4090	4090	0
604	20250326	104200	43056135	4090	4090	4090	4090	0
605	20250326	104100	43056135	4090	4090	4090	4090	0
606	20250326	104000	43056135	4090	4090	4090	4090	0
607	20250326	103900	43056135	4090	4090	4090	4090	4
608	20250326	103800	43039775	4085	4085	4085	4085	0
609	20250326	103700	43039775	4085	4085	4085	4085	0
610	20250326	103600	43039775	4085	4085	4085	4085	0
611	20250326	103500	43039775	4085	4085	4085	4085	0
612	20250326	103400	43039775	4085	4085	4085	4085	0
613	20250326	103300	43039775	4085	4085	4085	4085	0
614	20250326	103200	43039775	4085	4085	4085	4085	0
615	20250326	103100	43039775	4085	4085	4085	4085	0
616	20250326	103000	43039775	4085	4085	4085	4085	0
617	20250326	102900	43039775	4085	4085	4085	4085	0
618	20250326	102800	43039775	4085	4085	4085	4085	0
619	20250326	102700	43039775	4085	4080	4085	4080	16
620	20250326	102600	42974470	4080	4080	4080	4080	0
621	20250326	102500	42974470	4080	4080	4080	4080	512
622	20250326	102400	40885510	4080	4085	4085	4080	2200
623	20250326	102300	31909505	4075	4075	4075	4075	0
624	20250326	102200	31909505	4075	4075	4075	4075	0
625	20250326	102100	31909505	4075	4075	4075	4075	0
626	20250326	102000	31909505	4075	4075	4075	4075	200
627	20250326	101900	31094505	4100	4100	4100	4100	0
628	20250326	101800	31094505	4100	4100	4100	4100	0
629	20250326	101700	31094505	4100	4095	4100	4095	55
630	20250326	101600	30869150	4095	4095	4095	4095	2
631	20250326	101500	30860960	4070	4090	4090	4070	2477
632	20250326	101400	20748475	4090	4095	4095	4090	200
633	20250326	101300	19930115	4105	4110	4110	4095	1881
634	20250326	101200	12212955	4110	4120	4120	4110	400
635	20250326	101100	10567040	4140	4140	4140	4140	0
636	20250326	101000	10567040	4140	4140	4140	4140	15
637	20250326	100900	10504940	4115	4115	4115	4115	0
638	20250326	100800	10504940	4115	4115	4115	4115	0
639	20250326	100700	10504940	4115	4115	4115	4115	0
640	20250326	100600	10504940	4115	4115	4115	4115	0
641	20250326	100500	10504940	4115	4115	4115	4115	0
642	20250326	100400	10504940	4115	4115	4115	4115	36
643	20250326	100300	10356800	4145	4145	4145	4145	0
644	20250326	100200	10356800	4145	4145	4145	4145	0
645	20250326	100100	10356800	4145	4140	4145	4140	34
646	20250326	100000	10216005	4115	4115	4115	4115	16
647	20250326	095900	10150165	4135	4135	4135	4135	0
648	20250326	095800	10150165	4135	4135	4135	4135	25
649	20250326	095700	10046790	4140	4140	4140	4140	0
650	20250326	095600	10046790	4140	4140	4140	4140	0
651	20250326	095500	10046790	4140	4140	4140	4140	0
652	20250326	095400	10046790	4140	4130	4140	4130	1000
653	20250326	095300	5907450	4130	4110	4130	4110	800
654	20250326	095200	2605390	4085	4085	4085	4085	10
655	20250326	095100	2564540	4110	4110	4110	4110	0
656	20250326	095000	2564540	4110	4110	4110	4110	0
657	20250326	094900	2564540	4110	4110	4110	4110	100
658	20250326	094800	2153540	4110	4110	4110	4110	0
659	20250326	094700	2153540	4110	4105	4110	4105	21
660	20250326	094600	2067325	4105	4105	4105	4105	5
661	20250326	094500	2046800	4105	4105	4105	4105	1
662	20250326	094400	2042695	4105	4075	4105	4075	122
663	20250326	094300	1543805	4085	4085	4085	4085	0
664	20250326	094200	1543805	4085	4085	4085	4085	0
665	20250326	094100	1543805	4085	4080	4085	4080	2
666	20250326	094000	1535640	4085	4080	4085	4080	16
667	20250326	093900	1470305	4085	4080	4085	4080	46
668	20250326	093800	1282600	4085	4085	4085	4085	0
669	20250326	093700	1282600	4085	4085	4085	4085	0
670	20250326	093600	1282600	4085	4085	4085	4085	0
671	20250326	093500	1282600	4085	4085	4085	4085	0
672	20250326	093400	1282600	4085	4085	4085	4085	0
673	20250326	093300	1282600	4085	4085	4085	4085	0
674	20250326	093200	1282600	4085	4085	4085	4085	0
675	20250326	093100	1282600	4085	4085	4085	4085	0
676	20250326	093000	1282600	4085	4085	4085	4085	0
677	20250326	092900	1282600	4085	4085	4085	4085	0
678	20250326	092800	1282600	4085	4085	4085	4085	0
679	20250326	092700	1282600	4085	4085	4085	4085	0
680	20250326	092600	1282600	4085	4085	4085	4085	2
681	20250326	092500	1274430	4085	4085	4085	4085	0
682	20250326	092400	1274430	4085	4085	4085	4085	0
683	20250326	092300	1274430	4085	4085	4085	4085	0
684	20250326	092200	1274430	4085	4085	4085	4085	23
685	20250326	092100	1180475	4065	4080	4080	4065	241
686	20250326	092000	199850	4085	4085	4085	4085	0
687	20250326	091900	199850	4085	4085	4085	4085	0
688	20250326	091800	199850	4085	4085	4085	4085	0
689	20250326	091700	199850	4085	4085	4085	4085	1
690	20250326	091600	195765	4105	4105	4105	4105	0
691	20250326	091500	195765	4105	4105	4105	4105	0
692	20250326	091400	195765	4105	4105	4105	4105	0
693	20250326	091300	195765	4105	4105	4105	4105	0
694	20250326	091200	195765	4105	4105	4105	4105	0
695	20250326	091100	195765	4105	4105	4105	4105	0
696	20250326	091000	195765	4105	4105	4105	4105	15
697	20250326	090900	134190	4110	4110	4110	4110	0
698	20250326	090800	134190	4110	4110	4110	4110	0
699	20250326	090700	134190	4110	4110	4110	4110	0
700	20250326	090600	134190	4110	4110	4110	4110	0
701	20250326	090500	134190	4110	4110	4110	4110	0
702	20250326	090400	134190	4110	4110	4110	4110	0
703	20250326	090300	134190	4110	4110	4110	4110	1
704	20250326	090200	130080	4065	4065	4065	4065	0
705	20250326	090100	130080	4065	4065	4065	4065	0
706	20250326	090000	130080	4065	4065	4065	4065	32