KissMeData/024950/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191000	85304412	4065	4065	4065	4065	268
3	20250326	190900	85304412	4065	4065	4065	4065	0
4	20250326	190800	85304412	4065	4065	4065	4065	0
5	20250326	190700	85304412	4065	4065	4065	4065	0
6	20250326	190600	85304412	4065	4065	4065	4065	0
7	20250326	190500	85304412	4065	4065	4065	4065	0
8	20250326	190400	85304412	4065	4065	4065	4065	0
9	20250326	190300	85304412	4065	4065	4065	4065	0
10	20250326	190200	85304412	4065	4065	4065	4065	0
11	20250326	190100	85304412	4065	4065	4065	4065	0
12	20250326	190000	85304412	4065	4065	4065	4065	0
13	20250326	185900	85304412	4065	4065	4065	4065	0
14	20250326	185800	85304412	4065	4065	4065	4065	0
15	20250326	185700	85304412	4065	4065	4065	4065	0
16	20250326	185600	85304412	4065	4065	4065	4065	0
17	20250326	185500	85304412	4065	4065	4065	4065	0
18	20250326	185400	85304412	4065	4065	4065	4065	0
19	20250326	185300	85304412	4065	4065	4065	4065	0
20	20250326	185200	85304412	4065	4065	4065	4065	0
21	20250326	185100	85304412	4065	4065	4065	4065	0
22	20250326	185000	85304412	4065	4065	4065	4065	0
23	20250326	184900	85304412	4065	4065	4065	4065	0
24	20250326	184800	85304412	4065	4065	4065	4065	0
25	20250326	184700	85304412	4065	4065	4065	4065	0
26	20250326	184600	85304412	4065	4065	4065	4065	0
27	20250326	184500	85304412	4065	4065	4065	4065	0
28	20250326	184400	85304412	4065	4065	4065	4065	0
29	20250326	184300	85304412	4065	4065	4065	4065	0
30	20250326	184200	85304412	4065	4065	4065	4065	0
31	20250326	184100	85304412	4065	4065	4065	4065	0
32	20250326	184000	85304412	4065	4065	4065	4065	268
33	20250326	183900	85304412	4065	4065	4065	4065	0
34	20250326	183800	85304412	4065	4065	4065	4065	0
35	20250326	183700	85304412	4065	4065	4065	4065	0
36	20250326	183600	85304412	4065	4065	4065	4065	0
37	20250326	183500	85304412	4065	4065	4065	4065	0
38	20250326	183400	85304412	4065	4065	4065	4065	0
39	20250326	183300	85304412	4065	4065	4065	4065	0
40	20250326	183200	85304412	4065	4065	4065	4065	0
41	20250326	183100	85304412	4065	4065	4065	4065	0
42	20250326	183000	85304412	4065	4065	4065	4065	0
43	20250326	182900	85304412	4065	4065	4065	4065	0
44	20250326	182800	85304412	4065	4065	4065	4065	0
45	20250326	182700	85304412	4065	4065	4065	4065	0
46	20250326	182600	85304412	4065	4065	4065	4065	0
47	20250326	182500	85304412	4065	4065	4065	4065	0
48	20250326	182400	85304412	4065	4065	4065	4065	0
49	20250326	182300	85304412	4065	4065	4065	4065	0
50	20250326	182200	85304412	4065	4065	4065	4065	0
51	20250326	182100	85304412	4065	4065	4065	4065	0
52	20250326	182000	85304412	4065	4065	4065	4065	0
53	20250326	181900	85304412	4065	4065	4065	4065	0
54	20250326	181800	85304412	4065	4065	4065	4065	0
55	20250326	181700	85304412	4065	4065	4065	4065	0
56	20250326	181600	85304412	4065	4065	4065	4065	0
57	20250326	181500	85304412	4065	4065	4065	4065	0
58	20250326	181400	85304412	4065	4065	4065	4065	0
59	20250326	181300	85304412	4065	4065	4065	4065	0
60	20250326	181200	85304412	4065	4065	4065	4065	0
61	20250326	181100	85304412	4065	4065	4065	4065	0
62	20250326	181000	85304412	4065	4065	4065	4065	268
63	20250326	180900	85304412	4065	4065	4065	4065	0
64	20250326	180800	85304412	4065	4065	4065	4065	0
65	20250326	180700	85304412	4065	4065	4065	4065	0
66	20250326	180600	85304412	4065	4065	4065	4065	0
67	20250326	180500	85304412	4065	4065	4065	4065	0
68	20250326	180400	85304412	4065	4065	4065	4065	0
69	20250326	180300	85304412	4065	4065	4065	4065	0
70	20250326	180200	85304412	4065	4065	4065	4065	0
71	20250326	180100	85304412	4065	4065	4065	4065	0
72	20250326	180000	85304412	4065	4065	4065	4065	0
73	20250326	175900	85304412	4065	4065	4065	4065	0
74	20250326	175800	85304412	4065	4065	4065	4065	0
75	20250326	175700	85304412	4065	4065	4065	4065	0
76	20250326	175600	85304412	4065	4065	4065	4065	0
77	20250326	175500	85304412	4065	4065	4065	4065	0
78	20250326	175400	85304412	4065	4065	4065	4065	0
79	20250326	175300	85304412	4065	4065	4065	4065	0
80	20250326	175200	85304412	4065	4065	4065	4065	0
81	20250326	175100	85304412	4065	4065	4065	4065	0
82	20250326	175000	85304412	4065	4065	4065	4065	0
83	20250326	174900	85304412	4065	4065	4065	4065	0
84	20250326	174800	85304412	4065	4065	4065	4065	0
85	20250326	174700	85304412	4065	4065	4065	4065	0
86	20250326	174600	85304412	4065	4065	4065	4065	0
87	20250326	174500	85304412	4065	4065	4065	4065	0
88	20250326	174400	85304412	4065	4065	4065	4065	0
89	20250326	174300	85304412	4065	4065	4065	4065	0
90	20250326	174200	85304412	4065	4065	4065	4065	0
91	20250326	174100	85304412	4065	4065	4065	4065	0
92	20250326	174000	85304412	4065	4065	4065	4065	268
93	20250326	173900	85304412	4065	4065	4065	4065	0
94	20250326	173800	85304412	4065	4065	4065	4065	0
95	20250326	173700	85304412	4065	4065	4065	4065	0
96	20250326	173600	85304412	4065	4065	4065	4065	0
97	20250326	173500	85304412	4065	4065	4065	4065	0
98	20250326	173400	85304412	4065	4065	4065	4065	0
99	20250326	173300	85304412	4065	4065	4065	4065	0
100	20250326	173200	85304412	4065	4065	4065	4065	0
101	20250326	173100	85304412	4065	4065	4065	4065	0
102	20250326	173000	85304412	4065	4065	4065	4065	0
103	20250326	172900	85304412	4065	4065	4065	4065	0
104	20250326	172800	85304412	4065	4065	4065	4065	0
105	20250326	172700	85304412	4065	4065	4065	4065	0
106	20250326	172600	85304412	4065	4065	4065	4065	0
107	20250326	172500	85304412	4065	4065	4065	4065	0
108	20250326	172400	85304412	4065	4065	4065	4065	0
109	20250326	172300	85304412	4065	4065	4065	4065	0
110	20250326	172200	85304412	4065	4065	4065	4065	0
111	20250326	172100	85304412	4065	4065	4065	4065	0
112	20250326	172000	85304412	4065	4065	4065	4065	0
113	20250326	171900	85304412	4065	4065	4065	4065	0
114	20250326	171800	85304412	4065	4065	4065	4065	0
115	20250326	171700	85304412	4065	4065	4065	4065	0
116	20250326	171600	85304412	4065	4065	4065	4065	0
117	20250326	171500	85304412	4065	4065	4065	4065	0
118	20250326	171400	85304412	4065	4065	4065	4065	0
119	20250326	171300	85304412	4065	4065	4065	4065	0
120	20250326	171200	85304412	4065	4065	4065	4065	0
121	20250326	171100	85304412	4065	4065	4065	4065	0
122	20250326	171000	85304412	4065	4065	4065	4065	268
123	20250326	170900	85304412	4065	4065	4065	4065	0
124	20250326	170800	85304412	4065	4065	4065	4065	0
125	20250326	170700	85304412	4065	4065	4065	4065	0
126	20250326	170600	85304412	4065	4065	4065	4065	0
127	20250326	170500	85304412	4065	4065	4065	4065	0
128	20250326	170400	85304412	4065	4065	4065	4065	0
129	20250326	170300	85304412	4065	4065	4065	4065	0
130	20250326	170200	85304412	4065	4065	4065	4065	0
131	20250326	170100	85304412	4065	4065	4065	4065	0
132	20250326	170000	85304412	4065	4065	4065	4065	0
133	20250326	165900	85304412	4065	4065	4065	4065	0
134	20250326	165800	85304412	4065	4065	4065	4065	0
135	20250326	165700	85304412	4065	4065	4065	4065	0
136	20250326	165600	85304412	4065	4065	4065	4065	0
137	20250326	165500	85304412	4065	4065	4065	4065	0
138	20250326	165400	85304412	4065	4065	4065	4065	0
139	20250326	165300	85304412	4065	4065	4065	4065	0
140	20250326	165200	85304412	4065	4065	4065	4065	0
141	20250326	165100	85304412	4065	4065	4065	4065	0
142	20250326	165000	85304412	4065	4065	4065	4065	0
143	20250326	164900	85304412	4065	4065	4065	4065	0
144	20250326	164800	85304412	4065	4065	4065	4065	0
145	20250326	164700	85304412	4065	4065	4065	4065	0
146	20250326	164600	85304412	4065	4065	4065	4065	0
147	20250326	164500	85304412	4065	4065	4065	4065	0
148	20250326	164400	85304412	4065	4065	4065	4065	0
149	20250326	164300	85304412	4065	4065	4065	4065	0
150	20250326	164200	85304412	4065	4065	4065	4065	0
151	20250326	164100	85304412	4065	4065	4065	4065	0
152	20250326	164000	85304412	4065	4065	4065	4065	268
153	20250326	163900	85304412	4065	4065	4065	4065	0
154	20250326	163800	85304412	4065	4065	4065	4065	0
155	20250326	163700	85304412	4065	4065	4065	4065	0
156	20250326	163600	85304412	4065	4065	4065	4065	0
157	20250326	163500	85304412	4065	4065	4065	4065	0
158	20250326	163400	85304412	4065	4065	4065	4065	0
159	20250326	163300	85304412	4065	4065	4065	4065	0
160	20250326	163200	85304412	4065	4065	4065	4065	0
161	20250326	163100	85304412	4065	4065	4065	4065	0
162	20250326	163000	85304412	4065	4065	4065	4065	0
163	20250326	162900	85304412	4065	4065	4065	4065	0
164	20250326	162800	85304412	4065	4065	4065	4065	0
165	20250326	162700	85304412	4065	4065	4065	4065	0
166	20250326	162600	85304412	4065	4065	4065	4065	0
167	20250326	162500	85304412	4065	4065	4065	4065	0
168	20250326	162400	85304412	4065	4065	4065	4065	0
169	20250326	162300	85304412	4065	4065	4065	4065	0
170	20250326	162200	85304412	4065	4065	4065	4065	0
171	20250326	162100	85304412	4065	4065	4065	4065	0
172	20250326	162000	85304412	4065	4065	4065	4065	0
173	20250326	161900	85304412	4065	4065	4065	4065	0
174	20250326	161800	85304412	4065	4065	4065	4065	0
175	20250326	161700	85304412	4065	4065	4065	4065	0
176	20250326	161600	85304412	4065	4065	4065	4065	0
177	20250326	161500	85304412	4065	4065	4065	4065	0
178	20250326	161400	85304412	4065	4065	4065	4065	0
179	20250326	161300	85304412	4065	4065	4065	4065	0
180	20250326	161200	85304412	4065	4065	4065	4065	0
181	20250326	161100	85304412	4065	4065	4065	4065	0
182	20250326	161000	85304412	4065	4065	4065	4065	268
183	20250326	160900	85304412	4065	4065	4065	4065	0
184	20250326	160800	85304412	4065	4065	4065	4065	0
185	20250326	160700	85304412	4065	4065	4065	4065	0
186	20250326	160600	85304412	4065	4065	4065	4065	0
187	20250326	160500	85304412	4065	4065	4065	4065	0
188	20250326	160400	85304412	4065	4065	4065	4065	0
189	20250326	160300	85304412	4065	4065	4065	4065	0
190	20250326	160200	85304412	4065	4065	4065	4065	0
191	20250326	160100	85304412	4065	4065	4065	4065	0
192	20250326	160000	85304412	4065	4065	4065	4065	0
193	20250326	155900	85304412	4065	4065	4065	4065	0
194	20250326	155800	85304412	4065	4065	4065	4065	0
195	20250326	155700	85304412	4065	4065	4065	4065	0
196	20250326	155600	85304412	4065	4065	4065	4065	0
197	20250326	155500	85304412	4065	4065	4065	4065	0
198	20250326	155400	85304412	4065	4065	4065	4065	0
199	20250326	155300	85304412	4065	4065	4065	4065	0
200	20250326	155200	85304412	4065	4065	4065	4065	0
201	20250326	155100	85304412	4065	4065	4065	4065	0
202	20250326	155000	85304412	4065	4065	4065	4065	0
203	20250326	154900	85304412	4065	4065	4065	4065	0
204	20250326	154800	85304412	4065	4065	4065	4065	0
205	20250326	154700	85304412	4065	4065	4065	4065	0
206	20250326	154600	85304412	4065	4065	4065	4065	0
207	20250326	154500	85304412	4065	4065	4065	4065	0
208	20250326	154400	85304412	4065	4065	4065	4065	0
209	20250326	154300	85304412	4065	4065	4065	4065	0
210	20250326	154200	85304412	4065	4065	4065	4065	0
211	20250326	154100	85304412	4065	4065	4065	4065	0
212	20250326	154000	85304412	4065	4065	4065	4065	268
213	20250326	153900	85304412	4065	4065	4065	4065	0
214	20250326	153800	85304412	4065	4065	4065	4065	0
215	20250326	153700	85304412	4065	4065	4065	4065	0
216	20250326	153600	85304412	4065	4065	4065	4065	0
217	20250326	153500	85304412	4065	4065	4065	4065	0
218	20250326	153400	85304412	4065	4065	4065	4065	0
219	20250326	153300	85304412	4065	4065	4065	4065	0
220	20250326	153200	85304412	4065	4065	4065	4065	0
221	20250326	153100	85304412	4065	4065	4065	4065	0
222	20250326	153000	85304412	4065	4065	4065	4065	268
223	20250326	152900	84214992	4090	4090	4090	4090	0
224	20250326	152800	84214992	4090	4090	4090	4090	0
225	20250326	152700	84214992	4090	4090	4090	4090	0
226	20250326	152600	84214992	4090	4090	4090	4090	0
227	20250326	152500	84214992	4090	4090	4090	4090	0
228	20250326	152400	84214992	4090	4090	4090	4090	0
229	20250326	152300	84214992	4090	4090	4090	4090	0
230	20250326	152200	84214992	4090	4090	4090	4090	0
231	20250326	152100	84214992	4090	4090	4090	4090	0
232	20250326	152000	84214992	4090	4090	4090	4090	0
233	20250326	151900	84214992	4090	4090	4090	4090	0
234	20250326	151800	84214992	4090	4080	4090	4080	66
235	20250326	151700	83945622	4065	4065	4065	4065	0
236	20250326	151600	83945622	4065	4065	4065	4065	70
237	20250326	151500	83661072	4080	4080	4080	4080	0
238	20250326	151400	83661072	4080	4080	4080	4080	0
239	20250326	151300	83661072	4080	4080	4080	4080	0
240	20250326	151200	83661072	4080	4080	4080	4080	0
241	20250326	151100	83661072	4080	4080	4080	4080	0
242	20250326	151000	83661072	4080	4075	4080	4075	9
243	20250326	150900	83624372	4060	4065	4065	4060	17
244	20250326	150800	83555287	4075	4075	4075	4075	0
245	20250326	150700	83555287	4075	4075	4075	4075	0
246	20250326	150600	83555287	4075	4075	4075	4075	0
247	20250326	150500	83555287	4075	4075	4075	4075	0
248	20250326	150400	83555287	4075	4075	4075	4075	0
249	20250326	150300	83555287	4075	4075	4075	4075	0
250	20250326	150200	83555287	4075	4075	4075	4075	0
251	20250326	150100	83555287	4075	4065	4075	4065	299
252	20250326	150000	82339822	4065	4065	4065	4065	0
253	20250326	145900	82339822	4065	4065	4065	4065	100
254	20250326	145800	81933322	4060	4060	4060	4060	23
255	20250326	145700	81839942	4065	4065	4065	4065	85
256	20250326	145600	81494417	4065	4065	4065	4065	0
257	20250326	145500	81494417	4065	4065	4065	4065	0
258	20250326	145400	81494417	4065	4065	4065	4065	10
259	20250326	145300	81453767	4080	4080	4080	4080	0
260	20250326	145200	81453767	4080	4080	4080	4080	0
261	20250326	145100	81453767	4080	4080	4080	4080	0
262	20250326	145000	81453767	4080	4080	4080	4080	0
263	20250326	144900	81453767	4080	4080	4080	4080	0
264	20250326	144800	81453767	4080	4080	4080	4080	2
265	20250326	144700	81445607	4080	4080	4080	4080	0
266	20250326	144600	81445607	4080	4075	4080	4075	7
267	20250326	144500	81417072	4065	4065	4065	4065	0
268	20250326	144400	81417072	4065	4065	4065	4065	33
269	20250326	144300	81282927	4060	4075	4075	4060	3500
270	20250326	144200	67060087	4080	4080	4080	4080	0
271	20250326	144100	67060087	4080	4080	4080	4080	0
272	20250326	144000	67060087	4080	4080	4080	4080	3
273	20250326	143900	67047847	4080	4080	4080	4080	0
274	20250326	143800	67047847	4080	4080	4080	4080	0
275	20250326	143700	67047847	4080	4080	4080	4080	8
276	20250326	143600	67015207	4080	4080	4080	4080	0
277	20250326	143500	67015207	4080	4080	4080	4080	0
278	20250326	143400	67015207	4080	4080	4080	4080	0
279	20250326	143300	67015207	4080	4080	4080	4080	0
280	20250326	143200	67015207	4080	4080	4080	4080	0
281	20250326	143100	67015207	4080	4080	4080	4080	0
282	20250326	143000	67015207	4080	4080	4080	4080	0
283	20250326	142900	67015207	4080	4080	4080	4080	0
284	20250326	142800	67015207	4080	4080	4080	4080	0
285	20250326	142700	67015207	4080	4080	4080	4080	0
286	20250326	142600	67015207	4080	4080	4080	4080	0
287	20250326	142500	67015207	4080	4080	4080	4080	0
288	20250326	142400	67015207	4080	4080	4080	4080	0
289	20250326	142300	67015207	4080	4080	4080	4080	0
290	20250326	142200	67015207	4080	4080	4080	4080	0
291	20250326	142100	67015207	4080	4080	4080	4080	0
292	20250326	142000	67015207	4080	4080	4080	4080	10
293	20250326	141900	66974407	4075	4075	4075	4075	0
294	20250326	141800	66974407	4075	4075	4075	4075	0
295	20250326	141700	66974407	4075	4075	4075	4075	0
296	20250326	141600	66974407	4075	4075	4075	4075	0
297	20250326	141500	66974407	4075	4075	4075	4075	0
298	20250326	141400	66974407	4075	4075	4075	4075	0
299	20250326	141300	66974407	4075	4075	4075	4075	0
300	20250326	141200	66974407	4075	4075	4075	4075	100
301	20250326	141100	66566907	4075	4085	4085	4075	1148
302	20250326	141000	61882917	4090	4090	4090	4090	191
303	20250326	140900	61101727	4090	4090	4090	4090	0
304	20250326	140800	61101727	4090	4090	4090	4090	0
305	20250326	140700	61101727	4090	4110	4110	4090	32
306	20250326	140600	60970717	4115	4115	4120	4100	378
307	20250326	140500	59418622	4115	4115	4115	4115	0
308	20250326	140400	59418622	4115	4115	4115	4115	1
309	20250326	140300	59414507	4115	4095	4125	4095	348
310	20250326	140200	57982577	4090	4090	4090	4090	0
311	20250326	140100	57982577	4090	4090	4090	4090	177
312	20250326	140000	57258647	4085	4085	4085	4085	0
313	20250326	135900	57258647	4085	4085	4085	4085	0
314	20250326	135800	57258647	4085	4090	4090	4085	995
315	20250326	135700	53192687	4090	4090	4090	4090	0
316	20250326	135600	53192687	4090	4090	4090	4090	0
317	20250326	135500	53192687	4090	4090	4090	4090	0
318	20250326	135400	53192687	4090	4090	4090	4090	0
319	20250326	135300	53192687	4090	4090	4090	4090	0
320	20250326	135200	53192687	4090	4090	4090	4090	0
321	20250326	135100	53192687	4090	4090	4090	4090	0
322	20250326	135000	53192687	4090	4090	4090	4090	0
323	20250326	134900	53192687	4090	4090	4090	4090	0
324	20250326	134800	53192687	4090	4090	4090	4090	0
325	20250326	134700	53192687	4090	4090	4090	4090	0
326	20250326	134600	53192687	4090	4090	4090	4090	0
327	20250326	134500	53192687	4090	4090	4090	4090	0
328	20250326	134400	53192687	4090	4090	4090	4090	0
329	20250326	134300	53192687	4090	4090	4090	4090	0
330	20250326	134200	53192687	4090	4090	4090	4090	0
331	20250326	134100	53192687	4090	4090	4090	4090	0
332	20250326	134000	53192687	4090	4090	4090	4090	0
333	20250326	133900	53192687	4090	4102	4102	4090	14
334	20250326	133800	53135307	4100	4100	4100	4100	0
335	20250326	133700	53135307	4100	4100	4100	4100	0
336	20250326	133600	53135307	4100	4100	4100	4100	0
337	20250326	133500	53135307	4100	4100	4100	4100	252
338	20250326	133400	52102107	4100	4100	4100	4100	0
339	20250326	133300	52102107	4100	4100	4100	4100	0
340	20250326	133200	52102107	4100	4100	4100	4100	0
341	20250326	133100	52102107	4100	4100	4100	4100	0
342	20250326	133000	52102107	4100	4100	4100	4100	0
343	20250326	132900	52102107	4100	4100	4100	4100	12
344	20250326	132800	52052907	4100	4100	4100	4100	0
345	20250326	132700	52052907	4100	4100	4100	4100	0
346	20250326	132600	52052907	4100	4100	4100	4100	0
347	20250326	132500	52052907	4100	4090	4100	4090	7
348	20250326	132400	52024257	4090	4090	4090	4090	30
349	20250326	132300	51901557	4090	4090	4090	4090	0
350	20250326	132200	51901557	4090	4090	4090	4090	0
351	20250326	132100	51901557	4090	4090	4090	4090	0
352	20250326	132000	51901557	4090	4090	4090	4090	0
353	20250326	131900	51901557	4090	4090	4090	4090	0
354	20250326	131800	51901557	4090	4090	4090	4090	0
355	20250326	131700	51901557	4090	4090	4090	4090	0
356	20250326	131600	51901557	4090	4090	4090	4090	5
357	20250326	131500	51881107	4090	4090	4090	4090	0
358	20250326	131400	51881107	4090	4090	4090	4090	5
359	20250326	131300	51860657	4090	4090	4090	4090	0
360	20250326	131200	51860657	4090	4090	4090	4090	0
361	20250326	131100	51860657	4090	4090	4090	4090	5
362	20250326	131000	51840207	4095	4095	4095	4095	0
363	20250326	130900	51840207	4095	4095	4095	4095	0
364	20250326	130800	51840207	4095	4095	4095	4095	0
365	20250326	130700	51840207	4095	4095	4095	4095	0
366	20250326	130600	51840207	4095	4095	4095	4095	0
367	20250326	130500	51840207	4095	4095	4095	4095	2
368	20250326	130400	51832017	4090	4090	4090	4090	0
369	20250326	130300	51832017	4090	4090	4090	4090	0
370	20250326	130200	51832017	4090	4090	4090	4090	0
371	20250326	130100	51832017	4090	4090	4090	4090	0
372	20250326	130000	51832017	4090	4090	4090	4090	13
373	20250326	125900	51778847	4090	4090	4090	4090	0
374	20250326	125800	51778847	4090	4090	4090	4090	0
375	20250326	125700	51778847	4090	4090	4090	4090	2
376	20250326	125600	51770667	4120	4120	4120	4120	30
377	20250326	125500	51647067	4090	4090	4090	4090	0
378	20250326	125400	51647067	4090	4115	4115	4090	466
379	20250326	125300	49738602	4085	4085	4085	4085	0
380	20250326	125200	49738602	4085	4085	4085	4085	0
381	20250326	125100	49738602	4085	4085	4085	4085	0
382	20250326	125000	49738602	4085	4105	4105	4085	1109
383	20250326	124900	45199337	4110	4110	4110	4110	0
384	20250326	124800	45199337	4110	4110	4110	4110	0
385	20250326	124700	45199337	4110	4110	4110	4110	0
386	20250326	124600	45199337	4110	4110	4110	4110	0
387	20250326	124500	45199337	4110	4110	4110	4110	0
388	20250326	124400	45199337	4110	4100	4110	4100	525
389	20250326	124300	43045592	4100	4100	4100	4100	10
390	20250326	124200	43004592	4095	4095	4095	4095	0
391	20250326	124100	43004592	4095	4095	4095	4095	0
392	20250326	124000	43004592	4095	4095	4095	4095	0
393	20250326	123900	43004592	4095	4095	4095	4095	0
394	20250326	123800	43004592	4095	4095	4095	4095	0
395	20250326	123700	43004592	4095	4095	4095	4095	0
396	20250326	123600	43004592	4095	4095	4095	4095	0
397	20250326	123500	43004592	4095	4095	4095	4095	0
398	20250326	123400	43004592	4095	4095	4095	4095	200
399	20250326	123300	42185592	4095	4095	4095	4095	0
400	20250326	123200	42185592	4095	4095	4095	4095	0
401	20250326	123100	42185592	4095	4095	4095	4095	0
402	20250326	123000	42185592	4095	4075	4095	4075	2051
403	20250326	122900	33817634	4075	4075	4075	4075	0
404	20250326	122800	33817634	4075	4075	4075	4075	0
405	20250326	122700	33817634	4075	4075	4075	4075	0
406	20250326	122600	33817634	4075	4075	4075	4075	0
407	20250326	122500	33817634	4075	4075	4075	4075	122
408	20250326	122400	33320484	4075	4075	4075	4075	0
409	20250326	122300	33320484	4075	4075	4075	4075	0
410	20250326	122200	33320484	4075	4075	4075	4075	0
411	20250326	122100	33320484	4075	4075	4075	4075	0
412	20250326	122000	33320484	4075	4075	4075	4075	0
413	20250326	121900	33320484	4075	4075	4075	4075	0
414	20250326	121800	33320484	4075	4075	4075	4075	0
415	20250326	121700	33320484	4075	4075	4075	4075	0
416	20250326	121600	33320484	4075	4075	4075	4075	0
417	20250326	121500	33320484	4075	4075	4075	4075	0
418	20250326	121400	33320484	4075	4075	4075	4075	0
419	20250326	121300	33320484	4075	4075	4075	4075	0
420	20250326	121200	33320484	4075	4075	4075	4075	0
421	20250326	121100	33320484	4075	4075	4075	4075	0
422	20250326	121000	33320484	4075	4075	4075	4075	0
423	20250326	120900	33320484	4075	4075	4075	4075	100
424	20250326	120800	32912984	4075	4075	4075	4075	0
425	20250326	120700	32912984	4075	4075	4075	4075	0
426	20250326	120600	32912984	4075	4075	4075	4075	1
427	20250326	120500	32908909	4075	4075	4075	4075	0
428	20250326	120400	32908909	4075	4075	4075	4075	2
429	20250326	120300	32900759	4065	4065	4065	4065	0
430	20250326	120200	32900759	4065	4065	4065	4065	0
431	20250326	120100	32900759	4065	4065	4065	4065	0
432	20250326	120000	32900759	4065	4065	4065	4065	0
433	20250326	115900	32900759	4065	4065	4065	4065	0
434	20250326	115800	32900759	4065	4065	4065	4065	1
435	20250326	115700	32896694	4065	4065	4065	4065	0
436	20250326	115600	32896694	4065	4065	4065	4065	0
437	20250326	115500	32896694	4065	4070	4070	4065	67
438	20250326	115400	32624329	4065	4065	4065	4065	0
439	20250326	115300	32624329	4065	4065	4065	4065	0
440	20250326	115200	32624329	4065	4065	4065	4065	2
441	20250326	115100	32616199	4065	4065	4065	4065	79
442	20250326	115000	32295064	4065	4065	4065	4065	0
443	20250326	114900	32295064	4065	4065	4065	4065	0
444	20250326	114800	32295064	4065	4065	4065	4065	100
445	20250326	114700	31888564	4075	4065	4075	4065	111
446	20250326	114600	31437339	4065	4065	4065	4065	0
447	20250326	114500	31437339	4065	4065	4065	4065	0
448	20250326	114400	31437339	4065	4070	4070	4065	721
449	20250326	114300	28506469	4070	4070	4070	4070	0
450	20250326	114200	28506469	4070	4070	4070	4070	0
451	20250326	114100	28506469	4070	4070	4070	4070	30
452	20250326	114000	28384369	4065	4065	4065	4065	0
453	20250326	113900	28384369	4065	4065	4065	4065	0
454	20250326	113800	28384369	4065	4065	4065	4065	0
455	20250326	113700	28384369	4065	4065	4065	4065	0
456	20250326	113600	28384369	4065	4065	4065	4065	0
457	20250326	113500	28384369	4065	4065	4065	4065	0
458	20250326	113400	28384369	4065	4065	4065	4065	0
459	20250326	113300	28384369	4065	4065	4065	4065	81
460	20250326	113200	28055104	4065	4065	4065	4065	0
461	20250326	113100	28055104	4065	4065	4065	4065	0
462	20250326	113000	28055104	4065	4065	4065	4065	0
463	20250326	112900	28055104	4065	4065	4065	4065	0
464	20250326	112800	28055104	4065	4065	4065	4065	0
465	20250326	112700	28055104	4065	4065	4065	4065	200
466	20250326	112600	27242104	4065	4065	4065	4065	0
467	20250326	112500	27242104	4065	4065	4065	4065	0
468	20250326	112400	27242104	4065	4065	4065	4065	0
469	20250326	112300	27242104	4065	4065	4065	4065	0
470	20250326	112200	27242104	4065	4065	4065	4065	139
471	20250326	112100	26677069	4065	4065	4065	4065	0
472	20250326	112000	26677069	4065	4065	4065	4065	0
473	20250326	111900	26677069	4065	4070	4070	4065	29
474	20250326	111800	26559109	4070	4075	4075	4070	17
475	20250326	111700	26489909	4075	4075	4075	4075	2
476	20250326	111600	26481759	4075	4075	4075	4075	2
477	20250326	111500	26473609	4070	4072	4072	4070	100
478	20250326	111400	26066585	4075	4075	4075	4075	0
479	20250326	111300	26066585	4075	4075	4075	4075	0
480	20250326	111200	26066585	4075	4075	4075	4075	30
481	20250326	111100	25944335	4075	4075	4075	4075	6
482	20250326	111000	25919885	4070	4070	4070	4070	0
483	20250326	110900	25919885	4070	4070	4070	4070	0
484	20250326	110800	25919885	4070	4070	4070	4070	0
485	20250326	110700	25919885	4070	4070	4070	4070	0
486	20250326	110600	25919885	4070	4070	4070	4070	0
487	20250326	110500	25919885	4070	4070	4070	4070	0
488	20250326	110400	25919885	4070	4070	4070	4070	0
489	20250326	110300	25919885	4070	4070	4070	4070	0
490	20250326	110200	25919885	4070	4070	4070	4070	0
491	20250326	110100	25919885	4070	4070	4070	4070	0
492	20250326	110000	25919885	4070	4070	4070	4070	0
493	20250326	105900	25919885	4070	4070	4070	4070	58
494	20250326	105800	25683825	4070	4070	4070	4070	0
495	20250326	105700	25683825	4070	4070	4070	4070	233
496	20250326	105600	24735515	4065	4065	4065	4065	100
497	20250326	105500	24329015	4070	4070	4070	4070	1
498	20250326	105400	24324945	4065	4065	4065	4065	6
499	20250326	105300	24300555	4065	4065	4065	4065	0
500	20250326	105200	24300555	4065	4065	4065	4065	0
501	20250326	105100	24300555	4065	4065	4065	4065	0
502	20250326	105000	24300555	4065	4065	4065	4065	460
503	20250326	104900	22430655	4070	4070	4070	4070	16
504	20250326	104800	22365535	4070	4070	4070	4070	0
505	20250326	104700	22365535	4070	4070	4070	4070	0
506	20250326	104600	22365535	4070	4070	4070	4070	0
507	20250326	104500	22365535	4070	4070	4070	4070	0
508	20250326	104400	22365535	4070	4070	4070	4070	0
509	20250326	104300	22365535	4070	4065	4070	4065	2
510	20250326	104200	22357400	4070	4070	4070	4070	0
511	20250326	104100	22357400	4070	4070	4070	4070	0
512	20250326	104000	22357400	4070	4070	4070	4070	1
513	20250326	103900	22353330	4070	4070	4070	4070	1
514	20250326	103800	22349260	4065	4065	4065	4065	10
515	20250326	103700	22308610	4070	4065	4070	4065	11
516	20250326	103600	22263890	4070	4070	4070	4070	0
517	20250326	103500	22263890	4070	4070	4070	4070	0
518	20250326	103400	22263890	4070	4070	4070	4070	30
519	20250326	103300	22141790	4070	4070	4070	4070	0
520	20250326	103200	22141790	4070	4070	4070	4070	2
521	20250326	103100	22133650	4065	4065	4065	4065	50
522	20250326	103000	21930400	4070	4070	4070	4070	0
523	20250326	102900	21930400	4070	4070	4070	4070	1
524	20250326	102800	21926330	4065	4065	4065	4065	0
525	20250326	102700	21926330	4065	4065	4065	4065	30
526	20250326	102600	21804380	4065	4065	4065	4065	10
527	20250326	102500	21763730	4070	4070	4070	4070	0
528	20250326	102400	21763730	4070	4070	4070	4070	63
529	20250326	102300	21507320	4065	4065	4065	4065	30
530	20250326	102200	21385370	4070	4070	4070	4070	1
531	20250326	102100	21381300	4065	4065	4065	4065	20
532	20250326	102000	21300000	4070	4070	4070	4070	5
533	20250326	101900	21279650	4070	4070	4070	4070	13
534	20250326	101800	21226740	4065	4070	4070	4065	152
535	20250326	101700	20608145	4065	4065	4065	4065	0
536	20250326	101600	20608145	4065	4065	4065	4065	1
537	20250326	101500	20604080	4070	4070	4070	4070	0
538	20250326	101400	20604080	4070	4070	4070	4070	113
539	20250326	101300	20144170	4070	4070	4070	4070	1
540	20250326	101200	20140100	4065	4065	4065	4065	0
541	20250326	101100	20140100	4065	4065	4065	4065	11
542	20250326	101000	20095385	4065	4067	4067	4065	10
543	20250326	100900	20054725	4070	4070	4070	4070	0
544	20250326	100800	20054725	4070	4070	4070	4070	1
545	20250326	100700	20050655	4060	4060	4060	4060	20
546	20250326	100600	19969455	4070	4070	4070	4070	0
547	20250326	100500	19969455	4070	4070	4070	4070	20
548	20250326	100400	19888055	4070	4070	4070	4070	0
549	20250326	100300	19888055	4070	4065	4070	4065	178
550	20250326	100200	19164475	4065	4065	4065	4065	10
551	20250326	100100	19123825	4065	4065	4065	4065	2
552	20250326	100000	19115695	4060	4060	4060	4060	25
553	20250326	095900	19014195	4065	4065	4065	4065	0
554	20250326	095800	19014195	4065	4065	4065	4065	942
555	20250326	095700	15184965	4070	4070	4070	4070	566
556	20250326	095600	12881345	4075	4070	4075	4070	53
557	20250326	095500	12665630	4070	4070	4070	4070	10
558	20250326	095400	12624930	4075	4075	4075	4075	0
559	20250326	095300	12624930	4075	4075	4075	4075	0
560	20250326	095200	12624930	4075	4075	4075	4075	0
561	20250326	095100	12624930	4075	4075	4075	4075	0
562	20250326	095000	12624930	4075	4075	4075	4075	0
563	20250326	094900	12624930	4075	4075	4075	4075	0
564	20250326	094800	12624930	4075	4075	4075	4075	0
565	20250326	094700	12624930	4075	4075	4075	4075	13
566	20250326	094600	12571955	4075	4075	4075	4075	0
567	20250326	094500	12571955	4075	4065	4075	4065	599
568	20250326	094400	10136185	4065	4060	4065	4055	79
569	20250326	094300	9815635	4060	4060	4060	4060	50
570	20250326	094200	9612635	4065	4065	4065	4065	0
571	20250326	094100	9612635	4065	4065	4065	4065	0
572	20250326	094000	9612635	4065	4070	4070	4065	241
573	20250326	093900	8631845	4075	4075	4075	4075	0
574	20250326	093800	8631845	4075	4075	4075	4075	10
575	20250326	093700	8591095	4075	4075	4075	4075	0
576	20250326	093600	8591095	4075	4075	4075	4075	0
577	20250326	093500	8591095	4075	4075	4075	4075	0
578	20250326	093400	8591095	4075	4075	4075	4075	5
579	20250326	093300	8570720	4075	4080	4080	4075	56
580	20250326	093200	8342510	4080	4080	4080	4080	0
581	20250326	093100	8342510	4080	4080	4080	4080	0
582	20250326	093000	8342510	4080	4080	4080	4080	11
583	20250326	092900	8297630	4080	4080	4080	4080	0
584	20250326	092800	8297630	4080	4080	4080	4080	0
585	20250326	092700	8297630	4080	4080	4080	4080	0
586	20250326	092600	8297630	4080	4080	4080	4080	0
587	20250326	092500	8297630	4080	4080	4080	4080	487
588	20250326	092400	6310670	4095	4085	4095	4085	52
589	20250326	092300	6098050	4085	4085	4085	4085	9
590	20250326	092200	6061285	4080	4080	4080	4080	0
591	20250326	092100	6061285	4080	4080	4080	4080	0
592	20250326	092000	6061285	4080	4080	4080	4080	0
593	20250326	091900	6061285	4080	4090	4090	4080	422
594	20250326	091800	4337530	4095	4105	4105	4095	201
595	20250326	091700	3513435	4105	4105	4105	4105	2
596	20250326	091600	3505225	4100	4100	4100	4100	5
597	20250326	091500	3484725	4090	4090	4090	4090	0
598	20250326	091400	3484725	4090	4090	4090	4090	0
599	20250326	091300	3484725	4090	4090	4090	4090	661
600	20250326	091200	781235	4090	4090	4090	4090	0
601	20250326	091100	781235	4090	4090	4090	4090	0
602	20250326	091000	781235	4090	4090	4090	4090	0
603	20250326	090900	781235	4090	4090	4090	4090	0
604	20250326	090800	781235	4090	4090	4090	4090	80
605	20250326	090700	454035	4090	4090	4090	4090	0
606	20250326	090600	454035	4090	4090	4090	4090	0
607	20250326	090500	454035	4090	4090	4090	4090	0
608	20250326	090400	454035	4090	4090	4090	4090	0
609	20250326	090300	454035	4090	4090	4090	4090	0
610	20250326	090200	454035	4090	4090	4090	4090	0
611	20250326	090100	454035	4090	4090	4090	4090	108
612	20250326	090000	12315	4105	4105	4105	4105	3