KissMeData/037440/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192200	377916340	5060	5060	5060	5060	109
3	20250326	192100	377916340	5060	5060	5060	5060	0
4	20250326	192000	377916340	5060	5060	5060	5060	0
5	20250326	191900	377916340	5060	5060	5060	5060	0
6	20250326	191800	377916340	5060	5060	5060	5060	0
7	20250326	191700	377916340	5060	5060	5060	5060	0
8	20250326	191600	377916340	5060	5060	5060	5060	0
9	20250326	191500	377916340	5060	5060	5060	5060	0
10	20250326	191400	377916340	5060	5060	5060	5060	0
11	20250326	191300	377916340	5060	5060	5060	5060	0
12	20250326	191200	377916340	5060	5060	5060	5060	0
13	20250326	191100	377916340	5060	5060	5060	5060	0
14	20250326	191000	377916340	5060	5060	5060	5060	0
15	20250326	190900	377916340	5060	5060	5060	5060	0
16	20250326	190800	377916340	5060	5060	5060	5060	0
17	20250326	190700	377916340	5060	5060	5060	5060	0
18	20250326	190600	377916340	5060	5060	5060	5060	0
19	20250326	190500	377916340	5060	5060	5060	5060	0
20	20250326	190400	377916340	5060	5060	5060	5060	0
21	20250326	190300	377916340	5060	5060	5060	5060	0
22	20250326	190200	377916340	5060	5060	5060	5060	0
23	20250326	190100	377916340	5060	5060	5060	5060	0
24	20250326	190000	377916340	5060	5060	5060	5060	0
25	20250326	185900	377916340	5060	5060	5060	5060	0
26	20250326	185800	377916340	5060	5060	5060	5060	0
27	20250326	185700	377916340	5060	5060	5060	5060	0
28	20250326	185600	377916340	5060	5060	5060	5060	0
29	20250326	185500	377916340	5060	5060	5060	5060	0
30	20250326	185400	377916340	5060	5060	5060	5060	0
31	20250326	185300	377916340	5060	5060	5060	5060	0
32	20250326	185200	377916340	5060	5060	5060	5060	109
33	20250326	185100	377916340	5060	5060	5060	5060	0
34	20250326	185000	377916340	5060	5060	5060	5060	0
35	20250326	184900	377916340	5060	5060	5060	5060	0
36	20250326	184800	377916340	5060	5060	5060	5060	0
37	20250326	184700	377916340	5060	5060	5060	5060	0
38	20250326	184600	377916340	5060	5060	5060	5060	0
39	20250326	184500	377916340	5060	5060	5060	5060	0
40	20250326	184400	377916340	5060	5060	5060	5060	0
41	20250326	184300	377916340	5060	5060	5060	5060	0
42	20250326	184200	377916340	5060	5060	5060	5060	0
43	20250326	184100	377916340	5060	5060	5060	5060	0
44	20250326	184000	377916340	5060	5060	5060	5060	0
45	20250326	183900	377916340	5060	5060	5060	5060	0
46	20250326	183800	377916340	5060	5060	5060	5060	0
47	20250326	183700	377916340	5060	5060	5060	5060	0
48	20250326	183600	377916340	5060	5060	5060	5060	0
49	20250326	183500	377916340	5060	5060	5060	5060	0
50	20250326	183400	377916340	5060	5060	5060	5060	0
51	20250326	183300	377916340	5060	5060	5060	5060	0
52	20250326	183200	377916340	5060	5060	5060	5060	0
53	20250326	183100	377916340	5060	5060	5060	5060	0
54	20250326	183000	377916340	5060	5060	5060	5060	0
55	20250326	182900	377916340	5060	5060	5060	5060	0
56	20250326	182800	377916340	5060	5060	5060	5060	0
57	20250326	182700	377916340	5060	5060	5060	5060	0
58	20250326	182600	377916340	5060	5060	5060	5060	0
59	20250326	182500	377916340	5060	5060	5060	5060	0
60	20250326	182400	377916340	5060	5060	5060	5060	0
61	20250326	182300	377916340	5060	5060	5060	5060	0
62	20250326	182200	377916340	5060	5060	5060	5060	109
63	20250326	182100	377916340	5060	5060	5060	5060	0
64	20250326	182000	377916340	5060	5060	5060	5060	0
65	20250326	181900	377916340	5060	5060	5060	5060	0
66	20250326	181800	377916340	5060	5060	5060	5060	0
67	20250326	181700	377916340	5060	5060	5060	5060	0
68	20250326	181600	377916340	5060	5060	5060	5060	0
69	20250326	181500	377916340	5060	5060	5060	5060	0
70	20250326	181400	377916340	5060	5060	5060	5060	0
71	20250326	181300	377916340	5060	5060	5060	5060	0
72	20250326	181200	377916340	5060	5060	5060	5060	0
73	20250326	181100	377916340	5060	5060	5060	5060	0
74	20250326	181000	377916340	5060	5060	5060	5060	0
75	20250326	180900	377916340	5060	5060	5060	5060	0
76	20250326	180800	377916340	5060	5060	5060	5060	0
77	20250326	180700	377916340	5060	5060	5060	5060	0
78	20250326	180600	377916340	5060	5060	5060	5060	0
79	20250326	180500	377916340	5060	5060	5060	5060	0
80	20250326	180400	377916340	5060	5060	5060	5060	0
81	20250326	180300	377916340	5060	5060	5060	5060	0
82	20250326	180200	377916340	5060	5060	5060	5060	0
83	20250326	180100	377916340	5060	5060	5060	5060	0
84	20250326	180000	377916340	5060	5060	5060	5060	0
85	20250326	175900	377916340	5060	5060	5060	5060	0
86	20250326	175800	377916340	5060	5060	5060	5060	0
87	20250326	175700	377916340	5060	5060	5060	5060	0
88	20250326	175600	377916340	5060	5060	5060	5060	0
89	20250326	175500	377916340	5060	5060	5060	5060	0
90	20250326	175400	377916340	5060	5060	5060	5060	0
91	20250326	175300	377916340	5060	5060	5060	5060	0
92	20250326	175200	377916340	5060	5060	5060	5060	109
93	20250326	175100	377916340	5060	5060	5060	5060	0
94	20250326	175000	377916340	5060	5060	5060	5060	0
95	20250326	174900	377916340	5060	5060	5060	5060	0
96	20250326	174800	377916340	5060	5060	5060	5060	0
97	20250326	174700	377916340	5060	5060	5060	5060	0
98	20250326	174600	377916340	5060	5060	5060	5060	0
99	20250326	174500	377916340	5060	5060	5060	5060	0
100	20250326	174400	377916340	5060	5060	5060	5060	0
101	20250326	174300	377916340	5060	5060	5060	5060	0
102	20250326	174200	377916340	5060	5060	5060	5060	0
103	20250326	174100	377916340	5060	5060	5060	5060	0
104	20250326	174000	377916340	5060	5060	5060	5060	0
105	20250326	173900	377916340	5060	5060	5060	5060	0
106	20250326	173800	377916340	5060	5060	5060	5060	0
107	20250326	173700	377916340	5060	5060	5060	5060	0
108	20250326	173600	377916340	5060	5060	5060	5060	0
109	20250326	173500	377916340	5060	5060	5060	5060	0
110	20250326	173400	377916340	5060	5060	5060	5060	0
111	20250326	173300	377916340	5060	5060	5060	5060	0
112	20250326	173200	377916340	5060	5060	5060	5060	0
113	20250326	173100	377916340	5060	5060	5060	5060	0
114	20250326	173000	377916340	5060	5060	5060	5060	0
115	20250326	172900	377916340	5060	5060	5060	5060	0
116	20250326	172800	377916340	5060	5060	5060	5060	0
117	20250326	172700	377916340	5060	5060	5060	5060	0
118	20250326	172600	377916340	5060	5060	5060	5060	0
119	20250326	172500	377916340	5060	5060	5060	5060	0
120	20250326	172400	377916340	5060	5060	5060	5060	0
121	20250326	172300	377916340	5060	5060	5060	5060	0
122	20250326	172200	377916340	5060	5060	5060	5060	109
123	20250326	172100	377916340	5060	5060	5060	5060	0
124	20250326	172000	377916340	5060	5060	5060	5060	0
125	20250326	171900	377916340	5060	5060	5060	5060	0
126	20250326	171800	377916340	5060	5060	5060	5060	0
127	20250326	171700	377916340	5060	5060	5060	5060	0
128	20250326	171600	377916340	5060	5060	5060	5060	0
129	20250326	171500	377916340	5060	5060	5060	5060	0
130	20250326	171400	377916340	5060	5060	5060	5060	0
131	20250326	171300	377916340	5060	5060	5060	5060	0
132	20250326	171200	377916340	5060	5060	5060	5060	0
133	20250326	171100	377916340	5060	5060	5060	5060	0
134	20250326	171000	377916340	5060	5060	5060	5060	0
135	20250326	170900	377916340	5060	5060	5060	5060	0
136	20250326	170800	377916340	5060	5060	5060	5060	0
137	20250326	170700	377916340	5060	5060	5060	5060	0
138	20250326	170600	377916340	5060	5060	5060	5060	0
139	20250326	170500	377916340	5060	5060	5060	5060	0
140	20250326	170400	377916340	5060	5060	5060	5060	0
141	20250326	170300	377916340	5060	5060	5060	5060	0
142	20250326	170200	377916340	5060	5060	5060	5060	0
143	20250326	170100	377916340	5060	5060	5060	5060	0
144	20250326	170000	377916340	5060	5060	5060	5060	0
145	20250326	165900	377916340	5060	5060	5060	5060	0
146	20250326	165800	377916340	5060	5060	5060	5060	0
147	20250326	165700	377916340	5060	5060	5060	5060	0
148	20250326	165600	377916340	5060	5060	5060	5060	0
149	20250326	165500	377916340	5060	5060	5060	5060	0
150	20250326	165400	377916340	5060	5060	5060	5060	0
151	20250326	165300	377916340	5060	5060	5060	5060	0
152	20250326	165200	377916340	5060	5060	5060	5060	109
153	20250326	165100	377916340	5060	5060	5060	5060	0
154	20250326	165000	377916340	5060	5060	5060	5060	0
155	20250326	164900	377916340	5060	5060	5060	5060	0
156	20250326	164800	377916340	5060	5060	5060	5060	0
157	20250326	164700	377916340	5060	5060	5060	5060	0
158	20250326	164600	377916340	5060	5060	5060	5060	0
159	20250326	164500	377916340	5060	5060	5060	5060	0
160	20250326	164400	377916340	5060	5060	5060	5060	0
161	20250326	164300	377916340	5060	5060	5060	5060	0
162	20250326	164200	377916340	5060	5060	5060	5060	0
163	20250326	164100	377916340	5060	5060	5060	5060	0
164	20250326	164000	377916340	5060	5060	5060	5060	0
165	20250326	163900	377916340	5060	5060	5060	5060	0
166	20250326	163800	377916340	5060	5060	5060	5060	0
167	20250326	163700	377916340	5060	5060	5060	5060	0
168	20250326	163600	377916340	5060	5060	5060	5060	0
169	20250326	163500	377916340	5060	5060	5060	5060	0
170	20250326	163400	377916340	5060	5060	5060	5060	0
171	20250326	163300	377916340	5060	5060	5060	5060	0
172	20250326	163200	377916340	5060	5060	5060	5060	0
173	20250326	163100	377916340	5060	5060	5060	5060	0
174	20250326	163000	377916340	5060	5060	5060	5060	0
175	20250326	162900	377916340	5060	5060	5060	5060	0
176	20250326	162800	377916340	5060	5060	5060	5060	0
177	20250326	162700	377916340	5060	5060	5060	5060	0
178	20250326	162600	377916340	5060	5060	5060	5060	0
179	20250326	162500	377916340	5060	5060	5060	5060	0
180	20250326	162400	377916340	5060	5060	5060	5060	0
181	20250326	162300	377916340	5060	5060	5060	5060	0
182	20250326	162200	377916340	5060	5060	5060	5060	109
183	20250326	162100	377916340	5060	5060	5060	5060	0
184	20250326	162000	377916340	5060	5060	5060	5060	0
185	20250326	161900	377916340	5060	5060	5060	5060	0
186	20250326	161800	377916340	5060	5060	5060	5060	0
187	20250326	161700	377916340	5060	5060	5060	5060	0
188	20250326	161600	377916340	5060	5060	5060	5060	0
189	20250326	161500	377916340	5060	5060	5060	5060	0
190	20250326	161400	377916340	5060	5060	5060	5060	0
191	20250326	161300	377916340	5060	5060	5060	5060	0
192	20250326	161200	377916340	5060	5060	5060	5060	0
193	20250326	161100	377916340	5060	5060	5060	5060	0
194	20250326	161000	377916340	5060	5060	5060	5060	0
195	20250326	160900	377916340	5060	5060	5060	5060	0
196	20250326	160800	377916340	5060	5060	5060	5060	0
197	20250326	160700	377916340	5060	5060	5060	5060	0
198	20250326	160600	377916340	5060	5060	5060	5060	0
199	20250326	160500	377916340	5060	5060	5060	5060	0
200	20250326	160400	377916340	5060	5060	5060	5060	0
201	20250326	160300	377916340	5060	5060	5060	5060	0
202	20250326	160200	377916340	5060	5060	5060	5060	0
203	20250326	160100	377916340	5060	5060	5060	5060	0
204	20250326	160000	377916340	5060	5060	5060	5060	0
205	20250326	155900	377916340	5060	5060	5060	5060	0
206	20250326	155800	377916340	5060	5060	5060	5060	0
207	20250326	155700	377916340	5060	5060	5060	5060	0
208	20250326	155600	377916340	5060	5060	5060	5060	0
209	20250326	155500	377916340	5060	5060	5060	5060	0
210	20250326	155400	377916340	5060	5060	5060	5060	0
211	20250326	155300	377916340	5060	5060	5060	5060	0
212	20250326	155200	377916340	5060	5060	5060	5060	109
213	20250326	155100	377916340	5060	5060	5060	5060	0
214	20250326	155000	377916340	5060	5060	5060	5060	0
215	20250326	154900	377916340	5060	5060	5060	5060	0
216	20250326	154800	377916340	5060	5060	5060	5060	0
217	20250326	154700	377916340	5060	5060	5060	5060	0
218	20250326	154600	377916340	5060	5060	5060	5060	0
219	20250326	154500	377916340	5060	5060	5060	5060	0
220	20250326	154400	377916340	5060	5060	5060	5060	0
221	20250326	154300	377916340	5060	5060	5060	5060	0
222	20250326	154200	377916340	5060	5060	5060	5060	0
223	20250326	154100	377916340	5060	5060	5060	5060	0
224	20250326	154000	377916340	5060	5060	5060	5060	0
225	20250326	153900	377916340	5060	5060	5060	5060	0
226	20250326	153800	377916340	5060	5060	5060	5060	0
227	20250326	153700	377916340	5060	5060	5060	5060	0
228	20250326	153600	377916340	5060	5060	5060	5060	0
229	20250326	153500	377916340	5060	5060	5060	5060	0
230	20250326	153400	377916340	5060	5060	5060	5060	0
231	20250326	153300	377916340	5060	5060	5060	5060	0
232	20250326	153200	377916340	5060	5060	5060	5060	0
233	20250326	153100	377916340	5060	5060	5060	5060	0
234	20250326	153000	377916340	5060	5060	5060	5060	109
235	20250326	152900	377364800	5130	5130	5130	5130	0
236	20250326	152800	377364800	5130	5130	5130	5130	0
237	20250326	152700	377364800	5130	5130	5130	5130	0
238	20250326	152600	377364800	5130	5130	5130	5130	0
239	20250326	152500	377364800	5130	5130	5130	5130	0
240	20250326	152400	377364800	5130	5130	5130	5130	0
241	20250326	152300	377364800	5130	5130	5130	5130	0
242	20250326	152200	377364800	5130	5130	5130	5130	0
243	20250326	152100	377364800	5130	5130	5130	5130	0
244	20250326	152000	377364800	5130	5130	5130	5130	0
245	20250326	151900	377364800	5130	5080	5130	5080	2339
246	20250326	151800	365377800	5120	5120	5120	5120	0
247	20250326	151700	365377800	5120	5110	5120	5110	500
248	20250326	151600	362819840	5110	5080	5110	5080	2157
249	20250326	151500	351862200	5110	5110	5110	5110	1
250	20250326	151400	351857090	5070	5070	5120	5060	430
251	20250326	151300	349679030	5090	5100	5120	5080	850
252	20250326	151200	345336780	5120	5090	5120	5090	2226
253	20250326	151100	333949940	5090	5090	5090	5090	18
254	20250326	151000	333858320	5130	5100	5130	5100	1915
255	20250326	150900	324060870	5100	5100	5100	5100	0
256	20250326	150800	324060870	5100	5100	5100	5100	0
257	20250326	150700	324060870	5100	5100	5100	5100	425
258	20250326	150600	321893370	5100	5080	5100	5080	2256
259	20250326	150500	310400140	5080	5080	5080	5080	0
260	20250326	150400	310400140	5080	5080	5080	5080	0
261	20250326	150300	310400140	5080	5080	5080	5080	1
262	20250326	150200	310395060	5070	5070	5070	5070	0
263	20250326	150100	310395060	5070	5070	5070	5070	88
264	20250326	150000	309948900	5070	5060	5070	5060	39
265	20250326	145900	309751550	5060	5060	5060	5060	10
266	20250326	145800	309700950	5060	5060	5060	5060	0
267	20250326	145700	309700950	5060	5060	5060	5060	0
268	20250326	145600	309700950	5060	5060	5060	5060	0
269	20250326	145500	309700950	5060	5060	5060	5060	1752
270	20250326	145400	300835830	5060	5060	5060	5060	32
271	20250326	145300	300673910	5070	5070	5070	5070	0
272	20250326	145200	300673910	5070	5070	5070	5070	1
273	20250326	145100	300668840	5080	5080	5080	5080	0
274	20250326	145000	300668840	5080	5080	5080	5080	0
275	20250326	144900	300668840	5080	5080	5080	5080	59
276	20250326	144800	300369120	5050	5050	5050	5050	0
277	20250326	144700	300369120	5050	5080	5080	5050	27
278	20250326	144600	300232680	5080	5060	5080	5060	138
279	20250326	144500	299532840	5050	5050	5050	5050	109
280	20250326	144400	298982390	5070	5070	5070	5070	0
281	20250326	144300	298982390	5070	5070	5070	5070	0
282	20250326	144200	298982390	5070	5070	5070	5070	0
283	20250326	144100	298982390	5070	5070	5070	5070	0
284	20250326	144000	298982390	5070	5070	5070	5070	0
285	20250326	143900	298982390	5070	5070	5070	5070	0
286	20250326	143800	298982390	5070	5040	5070	5040	3933
287	20250326	143700	279150500	5040	5040	5040	5040	0
288	20250326	143600	279150500	5040	5040	5040	5040	0
289	20250326	143500	279150500	5040	5040	5040	5040	0
290	20250326	143400	279150500	5040	5040	5040	5040	0
291	20250326	143300	279150500	5040	5040	5040	5040	104
292	20250326	143200	278626340	5090	5090	5090	5090	0
293	20250326	143100	278626340	5090	5090	5090	5090	0
294	20250326	143000	278626340	5090	5090	5090	5090	0
295	20250326	142900	278626340	5090	5090	5090	5090	0
296	20250326	142800	278626340	5090	5090	5090	5090	0
297	20250326	142700	278626340	5090	5090	5090	5090	0
298	20250326	142600	278626340	5090	5090	5090	5090	0
299	20250326	142500	278626340	5090	5090	5090	5090	0
300	20250326	142400	278626340	5090	5080	5090	5080	190
301	20250326	142300	277659430	5090	5090	5090	5090	0
302	20250326	142200	277659430	5090	5070	5090	5040	5008
303	20250326	142100	252405390	5100	5100	5100	5100	0
304	20250326	142000	252405390	5100	5100	5100	5100	374
305	20250326	141900	250497990	5100	5100	5100	5100	0
306	20250326	141800	250497990	5100	5100	5100	5100	6
307	20250326	141700	250467390	5070	5070	5070	5070	0
308	20250326	141600	250467390	5070	5070	5070	5070	0
309	20250326	141500	250467390	5070	5070	5070	5070	70
310	20250326	141400	250112490	5090	5090	5090	5090	0
311	20250326	141300	250112490	5090	5090	5090	5090	0
312	20250326	141200	250112490	5090	5090	5090	5090	0
313	20250326	141100	250112490	5090	5090	5090	5090	0
314	20250326	141000	250112490	5090	5090	5090	5090	135
315	20250326	140900	249425340	5090	5090	5090	5090	0
316	20250326	140800	249425340	5090	5090	5090	5090	0
317	20250326	140700	249425340	5090	5090	5090	5090	0
318	20250326	140600	249425340	5090	5090	5090	5090	200
319	20250326	140500	248407340	5080	5080	5080	5080	0
320	20250326	140400	248407340	5080	5080	5080	5080	0
321	20250326	140300	248407340	5080	5080	5080	5080	0
322	20250326	140200	248407340	5080	5080	5080	5080	0
323	20250326	140100	248407340	5080	5080	5080	5080	0
324	20250326	140000	248407340	5080	5080	5080	5080	2
325	20250326	135900	248397180	5080	5080	5080	5080	0
326	20250326	135800	248397180	5080	5080	5080	5080	0
327	20250326	135700	248397180	5080	5080	5080	5080	0
328	20250326	135600	248397180	5080	5080	5080	5080	0
329	20250326	135500	248397180	5080	5080	5080	5080	0
330	20250326	135400	248397180	5080	5080	5080	5080	260
331	20250326	135300	247076380	5080	5080	5080	5080	0
332	20250326	135200	247076380	5080	5080	5080	5080	875
333	20250326	135100	242631380	5080	5080	5080	5080	0
334	20250326	135000	242631380	5080	5080	5080	5080	1
335	20250326	134900	242626300	5100	5100	5100	5100	1
336	20250326	134800	242621200	5110	5110	5110	5110	0
337	20250326	134700	242621200	5110	5110	5110	5110	0
338	20250326	134600	242621200	5110	5110	5110	5110	0
339	20250326	134500	242621200	5110	5110	5110	5110	0
340	20250326	134400	242621200	5110	5110	5110	5080	602
341	20250326	134300	239562980	5080	5080	5080	5080	1
342	20250326	134200	239557900	5110	5110	5110	5110	1
343	20250326	134100	239552790	5100	5100	5100	5100	299
344	20250326	134000	238027890	5100	5100	5100	5100	0
345	20250326	133900	238027890	5100	5080	5100	5080	1687
346	20250326	133800	229449310	5090	5090	5090	5090	0
347	20250326	133700	229449310	5090	5090	5090	5090	0
348	20250326	133600	229449310	5090	5090	5090	5090	0
349	20250326	133500	229449310	5090	5090	5090	5090	0
350	20250326	133400	229449310	5090	5090	5090	5090	0
351	20250326	133300	229449310	5090	5090	5090	5090	10
352	20250326	133200	229398410	5080	5080	5080	5080	0
353	20250326	133100	229398410	5080	5080	5080	5080	0
354	20250326	133000	229398410	5080	5080	5080	5080	220
355	20250326	132900	228280810	5080	5080	5080	5080	0
356	20250326	132800	228280810	5080	5080	5080	5080	3
357	20250326	132700	228265570	5090	5090	5090	5090	0
358	20250326	132600	228265570	5090	5090	5090	5090	0
359	20250326	132500	228265570	5090	5090	5090	5090	0
360	20250326	132400	228265570	5090	5090	5090	5090	0
361	20250326	132300	228265570	5090	5090	5090	5090	0
362	20250326	132200	228265570	5090	5090	5090	5090	0
363	20250326	132100	228265570	5090	5090	5090	5090	0
364	20250326	132000	228265570	5090	5090	5090	5090	0
365	20250326	131900	228265570	5090	5090	5090	5090	50
366	20250326	131800	228011070	5100	5100	5100	5100	0
367	20250326	131700	228011070	5100	5100	5100	5100	424
368	20250326	131600	225848670	5100	5100	5100	5100	86
369	20250326	131500	225410070	5100	5100	5100	5100	0
370	20250326	131400	225410070	5100	5100	5100	5100	96
371	20250326	131300	224920470	5100	5100	5100	5100	0
372	20250326	131200	224920470	5100	5100	5100	5100	0
373	20250326	131100	224920470	5100	5100	5100	5100	0
374	20250326	131000	224920470	5100	5100	5100	5100	0
375	20250326	130900	224920470	5100	5100	5100	5100	0
376	20250326	130800	224920470	5100	5100	5100	5100	0
377	20250326	130700	224920470	5100	5100	5100	5100	0
378	20250326	130600	224920470	5100	5100	5100	5100	0
379	20250326	130500	224920470	5100	5100	5100	5100	0
380	20250326	130400	224920470	5100	5100	5100	5100	0
381	20250326	130300	224920470	5100	5100	5100	5100	0
382	20250326	130200	224920470	5100	5100	5100	5100	0
383	20250326	130100	224920470	5100	5100	5100	5100	0
384	20250326	130000	224920470	5100	5100	5100	5100	0
385	20250326	125900	224920470	5100	5100	5100	5100	206
386	20250326	125800	223869870	5100	5100	5100	5100	316
387	20250326	125700	222258270	5110	5110	5110	5110	300
388	20250326	125600	220725270	5110	5100	5110	5100	387
389	20250326	125500	218751560	5100	5090	5100	5090	1352
390	20250326	125400	211859980	5080	5060	5080	5060	190
391	20250326	125300	210898460	5080	5070	5080	5070	658
392	20250326	125200	207559290	5080	5080	5080	5080	0
393	20250326	125100	207559290	5080	5080	5080	5080	5
394	20250326	125000	207533890	5070	5070	5070	5070	0
395	20250326	124900	207533890	5070	5070	5070	5070	0
396	20250326	124800	207533890	5070	5080	5080	5070	194
397	20250326	124700	206549570	5080	5080	5080	5080	63
398	20250326	124600	206229530	5080	5080	5080	5080	63
399	20250326	124500	205909490	5080	5080	5080	5080	58
400	20250326	124400	205614850	5090	5090	5090	5090	58
401	20250326	124300	205319630	5090	5090	5090	5090	0
402	20250326	124200	205319630	5090	5090	5090	5090	0
403	20250326	124100	205319630	5090	5090	5090	5090	0
404	20250326	124000	205319630	5090	5090	5090	5090	0
405	20250326	123900	205319630	5090	5090	5090	5090	0
406	20250326	123800	205319630	5090	5090	5090	5090	128
407	20250326	123700	204668110	5090	5080	5090	5080	622
408	20250326	123600	201503070	5080	5080	5080	5080	20
409	20250326	123500	201401470	5060	5060	5060	5060	1
410	20250326	123400	201396410	5050	5050	5050	5050	0
411	20250326	123300	201396410	5050	5060	5060	5050	3000
412	20250326	123200	186242970	5070	5070	5070	5050	5336
413	20250326	123100	159275210	5100	5100	5100	5100	250
414	20250326	123000	158000210	5100	5090	5100	5090	451
415	20250326	122900	155702110	5090	5080	5090	5080	323
416	20250326	122800	154058760	5070	5070	5070	5070	100
417	20250326	122700	153551760	5080	5080	5080	5080	0
418	20250326	122600	153551760	5080	5080	5080	5080	0
419	20250326	122500	153551760	5080	5080	5080	5080	0
420	20250326	122400	153551760	5080	5080	5080	5080	0
421	20250326	122300	153551760	5080	5080	5080	5080	0
422	20250326	122200	153551760	5080	5080	5080	5080	6
423	20250326	122100	153521280	5090	5090	5090	5090	0
424	20250326	122000	153521280	5090	5090	5090	5090	0
425	20250326	121900	153521280	5090	5090	5090	5090	1
426	20250326	121800	153516190	5090	5090	5090	5090	0
427	20250326	121700	153516190	5090	5090	5090	5090	0
428	20250326	121600	153516190	5090	5090	5090	5090	0
429	20250326	121500	153516190	5090	5090	5090	5090	0
430	20250326	121400	153516190	5090	5090	5090	5090	261
431	20250326	121300	152187700	5090	5090	5090	5090	0
432	20250326	121200	152187700	5090	5090	5090	5090	0
433	20250326	121100	152187700	5090	5090	5090	5090	0
434	20250326	121000	152187700	5090	5090	5090	5090	0
435	20250326	120900	152187700	5090	5090	5090	5090	0
436	20250326	120800	152187700	5090	5060	5090	5060	868
437	20250326	120700	147776900	5060	5060	5060	5060	0
438	20250326	120600	147776900	5060	5060	5060	5060	0
439	20250326	120500	147776900	5060	5060	5060	5060	5
440	20250326	120400	147751600	5060	5060	5060	5060	0
441	20250326	120300	147751600	5060	5060	5060	5060	0
442	20250326	120200	147751600	5060	5060	5060	5060	406
443	20250326	120100	145697240	5080	5080	5080	5080	0
444	20250326	120000	145697240	5080	5080	5080	5080	0
445	20250326	115900	145697240	5080	5080	5080	5080	0
446	20250326	115800	145697240	5080	5080	5080	5080	0
447	20250326	115700	145697240	5080	5080	5080	5080	0
448	20250326	115600	145697240	5080	5080	5080	5080	0
449	20250326	115500	145697240	5080	5080	5080	5080	0
450	20250326	115400	145697240	5080	5080	5080	5080	0
451	20250326	115300	145697240	5080	5080	5080	5080	0
452	20250326	115200	145697240	5080	5080	5080	5080	34
453	20250326	115100	145524520	5060	5070	5070	5060	150
454	20250326	115000	144764470	5080	5080	5080	5080	0
455	20250326	114900	144764470	5080	5080	5080	5080	0
456	20250326	114800	144764470	5080	5080	5080	5080	0
457	20250326	114700	144764470	5080	5080	5080	5080	0
458	20250326	114600	144764470	5080	5080	5080	5080	0
459	20250326	114500	144764470	5080	5080	5080	5080	0
460	20250326	114400	144764470	5080	5080	5080	5080	0
461	20250326	114300	144764470	5080	5080	5080	5080	5
462	20250326	114200	144739070	5060	5060	5060	5060	0
463	20250326	114100	144739070	5060	5060	5060	5060	0
464	20250326	114000	144739070	5060	5060	5060	5060	0
465	20250326	113900	144739070	5060	5060	5060	5060	0
466	20250326	113800	144739070	5060	5060	5060	5060	0
467	20250326	113700	144739070	5060	5060	5060	5060	0
468	20250326	113600	144739070	5060	5060	5060	5060	0
469	20250326	113500	144739070	5060	5060	5060	5060	0
470	20250326	113400	144739070	5060	5060	5060	5060	0
471	20250326	113300	144739070	5060	5060	5060	5060	0
472	20250326	113200	144739070	5060	5060	5060	5060	0
473	20250326	113100	144739070	5060	5060	5060	5060	0
474	20250326	113000	144739070	5060	5060	5060	5060	11
475	20250326	112900	144683410	5060	5060	5060	5060	0
476	20250326	112800	144683410	5060	5060	5060	5060	0
477	20250326	112700	144683410	5060	5060	5060	5060	0
478	20250326	112600	144683410	5060	5060	5060	5060	0
479	20250326	112500	144683410	5060	5060	5060	5060	0
480	20250326	112400	144683410	5060	5060	5060	5060	0
481	20250326	112300	144683410	5060	5060	5060	5060	0
482	20250326	112200	144683410	5060	5060	5060	5060	0
483	20250326	112100	144683410	5060	5060	5060	5060	0
484	20250326	112000	144683410	5060	5060	5060	5060	0
485	20250326	111900	144683410	5060	5060	5060	5060	0
486	20250326	111800	144683410	5060	5060	5060	5060	686
487	20250326	111700	141212250	5070	5070	5070	5070	0
488	20250326	111600	141212250	5070	5070	5070	5070	0
489	20250326	111500	141212250	5070	5070	5070	5070	0
490	20250326	111400	141212250	5070	5070	5070	5070	0
491	20250326	111300	141212250	5070	5070	5070	5070	0
492	20250326	111200	141212250	5070	5070	5070	5070	0
493	20250326	111100	141212250	5070	5070	5070	5070	0
494	20250326	111000	141212250	5070	5070	5070	5070	0
495	20250326	110900	141212250	5070	5070	5070	5070	0
496	20250326	110800	141212250	5070	5070	5070	5070	0
497	20250326	110700	141212250	5070	5070	5070	5070	0
498	20250326	110600	141212250	5070	5070	5070	5070	0
499	20250326	110500	141212250	5070	5070	5070	5070	345
500	20250326	110400	139463100	5090	5090	5090	5090	0
501	20250326	110300	139463100	5090	5090	5090	5090	0
502	20250326	110200	139463100	5090	5090	5090	5090	0
503	20250326	110100	139463100	5090	5090	5090	5090	0
504	20250326	110000	139463100	5090	5090	5090	5090	0
505	20250326	105900	139463100	5090	5090	5090	5090	0
506	20250326	105800	139463100	5090	5090	5090	5090	19
507	20250326	105700	139366390	5090	5090	5090	5090	1
508	20250326	105600	139361300	5090	5090	5090	5090	0
509	20250326	105500	139361300	5090	5080	5090	5080	260
510	20250326	105400	138038520	5090	5090	5090	5090	0
511	20250326	105300	138038520	5090	5090	5090	5090	161
512	20250326	105200	137219030	5060	5060	5060	5060	0
513	20250326	105100	137219030	5060	5080	5080	5060	100
514	20250326	105000	136711890	5080	5080	5080	5080	51
515	20250326	104900	136452810	5100	5100	5100	5100	25
516	20250326	104800	136325310	5100	5100	5100	5100	2
517	20250326	104700	136315110	5100	5100	5100	5100	684
518	20250326	104600	132826710	5100	5100	5100	5100	0
519	20250326	104500	132826710	5100	5110	5110	5100	18
520	20250326	104400	132734880	5110	5090	5110	5090	2005
521	20250326	104300	122516980	5080	5080	5080	5080	0
522	20250326	104200	122516980	5080	5080	5080	5080	0
523	20250326	104100	122516980	5080	5080	5080	5080	205
524	20250326	104000	121475580	5080	5080	5080	5080	0
525	20250326	103900	121475580	5080	5080	5080	5080	0
526	20250326	103800	121475580	5080	5080	5080	5080	0
527	20250326	103700	121475580	5080	5080	5080	5080	8
528	20250326	103600	121434940	5080	5080	5080	5080	0
529	20250326	103500	121434940	5080	5070	5080	5070	58
530	20250326	103400	121140690	5070	5070	5070	5070	0
531	20250326	103300	121140690	5070	5070	5070	5070	0
532	20250326	103200	121140690	5070	5070	5070	5070	0
533	20250326	103100	121140690	5070	5070	5070	5070	105
534	20250326	103000	120608340	5070	5070	5070	5070	600
535	20250326	102900	117566340	5070	5070	5070	5070	98
536	20250326	102800	117069480	5070	5070	5070	5070	93
537	20250326	102700	116597970	5070	5070	5070	5070	0
538	20250326	102600	116597970	5070	5070	5070	5070	0
539	20250326	102500	116597970	5070	5070	5070	5070	6
540	20250326	102400	116567550	5060	5060	5060	5060	0
541	20250326	102300	116567550	5060	5060	5060	5060	0
542	20250326	102200	116567550	5060	5060	5060	5060	0
543	20250326	102100	116567550	5060	5070	5070	5060	28
544	20250326	102000	116425770	5070	5070	5070	5070	226
545	20250326	101900	115279950	5060	5060	5060	5060	0
546	20250326	101800	115279950	5060	5060	5060	5060	42
547	20250326	101700	115067430	5060	5060	5060	5060	0
548	20250326	101600	115067430	5060	5060	5060	5060	0
549	20250326	101500	115067430	5060	5060	5060	5060	0
550	20250326	101400	115067430	5060	5060	5060	5060	41
551	20250326	101300	114859970	5060	5060	5060	5060	2
552	20250326	101200	114849850	5060	5060	5060	5060	0
553	20250326	101100	114849850	5060	5060	5060	5060	474
554	20250326	101000	112451410	5060	5060	5060	5060	5
555	20250326	100900	112426110	5060	5060	5060	5060	300
556	20250326	100800	110908110	5050	5050	5050	5050	108
557	20250326	100700	110362710	5050	5050	5050	5050	0
558	20250326	100600	110362710	5050	5050	5050	5050	570
559	20250326	100500	107484210	5030	5030	5030	5030	17
560	20250326	100400	107398700	5050	5050	5050	5050	0
561	20250326	100300	107398700	5050	5050	5050	5050	80
562	20250326	100200	106994700	5050	5050	5050	5050	70
563	20250326	100100	106641200	5060	5060	5060	5060	0
564	20250326	100000	106641200	5060	5060	5060	5060	98
565	20250326	095900	106145320	5050	5050	5050	5050	567
566	20250326	095800	103281970	5050	5050	5050	5050	38
567	20250326	095700	103090070	5040	5040	5040	5040	0
568	20250326	095600	103090070	5040	5040	5040	5040	247
569	20250326	095500	101845190	5040	5040	5040	5040	0
570	20250326	095400	101845190	5040	5040	5040	5040	36
571	20250326	095300	101663750	5030	5020	5030	5020	1270
572	20250326	095200	95276630	5030	5030	5030	5030	1
573	20250326	095100	95271600	5020	5020	5020	5020	26
574	20250326	095000	95141080	5020	5020	5020	5020	109
575	20250326	094900	94593900	5020	5020	5020	5020	116
576	20250326	094800	94011580	5030	5030	5030	5030	0
577	20250326	094700	94011580	5030	5020	5030	5020	28
578	20250326	094600	93870970	5020	5020	5020	5020	748
579	20250326	094500	90116010	5020	5020	5020	5020	6
580	20250326	094400	90085890	5020	5020	5020	5020	1
581	20250326	094300	90080870	5010	5010	5010	5010	125
582	20250326	094200	89454620	5010	5010	5010	5010	8
583	20250326	094100	89414540	5010	5010	5010	5000	2156
584	20250326	094000	78633360	5010	5010	5010	5010	18
585	20250326	093900	78543180	5010	5010	5010	5010	144
586	20250326	093800	77821740	5010	5010	5010	5010	115
587	20250326	093700	77245590	5010	5010	5010	5010	2118
588	20250326	093600	66634410	5020	5020	5020	5010	4371
589	20250326	093500	44692460	5020	5020	5030	5020	1227
590	20250326	093400	38532830	5030	5030	5030	5020	60
591	20250326	093300	38231520	5030	5030	5030	5030	19
592	20250326	093200	38135950	5030	5020	5030	5020	48
593	20250326	093100	37894930	5030	5030	5030	5030	0
594	20250326	093000	37894930	5030	5030	5030	5030	1705
595	20250326	092900	29318780	5030	5030	5030	5030	120
596	20250326	092800	28715180	5030	5030	5030	5030	6
597	20250326	092700	28685000	5030	5030	5030	5030	0
598	20250326	092600	28685000	5030	5030	5030	5030	0
599	20250326	092500	28685000	5030	5030	5030	5030	0
600	20250326	092400	28685000	5030	5030	5030	5030	39
601	20250326	092300	28488830	5050	5050	5050	5050	11
602	20250326	092200	28433280	5050	5050	5050	5050	0
603	20250326	092100	28433280	5050	5050	5050	5050	2
604	20250326	092000	28423180	5020	5020	5020	5020	500
605	20250326	091900	25913180	5020	5020	5020	5020	43
606	20250326	091800	25697320	5020	5020	5020	5020	0
607	20250326	091700	25697320	5020	5030	5030	5020	433
608	20250326	091600	23523650	5030	5050	5060	5030	85
609	20250326	091500	23095610	5060	5060	5060	5060	10
610	20250326	091400	23045010	5060	5060	5060	5060	1
611	20250326	091300	23039950	5020	5030	5030	5020	354
612	20250326	091200	21262750	5030	5060	5060	5030	26
613	20250326	091100	21131940	5060	5040	5060	5040	29
614	20250326	091000	20985220	5060	5070	5070	5040	213
615	20250326	090900	19911650	5030	5040	5040	5030	337
616	20250326	090800	18216530	5080	5040	5080	5030	333
617	20250326	090700	16538370	5080	5070	5090	5070	27
618	20250326	090600	16401310	5050	5060	5060	5050	1315
619	20250326	090500	9752570	5100	5100	5100	5100	20
620	20250326	090400	9650570	5070	5100	5100	5070	161
621	20250326	090300	8831300	5100	5100	5100	5100	0
622	20250326	090200	8831300	5100	5100	5100	5100	1
623	20250326	090100	8826200	5070	5060	5070	5060	200
624	20250326	090000	7813200	5060	5100	5100	5060	1540