KissMeData/065450/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194400	490371563	4055	4055	4055	4055	3083
3	20250326	194300	490371563	4055	4055	4055	4055	0
4	20250326	194200	490371563	4055	4055	4055	4055	0
5	20250326	194100	490371563	4055	4055	4055	4055	0
6	20250326	194000	490371563	4055	4055	4055	4055	0
7	20250326	193900	490371563	4055	4055	4055	4055	0
8	20250326	193800	490371563	4055	4055	4055	4055	0
9	20250326	193700	490371563	4055	4055	4055	4055	0
10	20250326	193600	490371563	4055	4055	4055	4055	0
11	20250326	193500	490371563	4055	4055	4055	4055	0
12	20250326	193400	490371563	4055	4055	4055	4055	0
13	20250326	193300	490371563	4055	4055	4055	4055	0
14	20250326	193200	490371563	4055	4055	4055	4055	0
15	20250326	193100	490371563	4055	4055	4055	4055	0
16	20250326	193000	490371563	4055	4055	4055	4055	0
17	20250326	192900	490371563	4055	4055	4055	4055	0
18	20250326	192800	490371563	4055	4055	4055	4055	0
19	20250326	192700	490371563	4055	4055	4055	4055	0
20	20250326	192600	490371563	4055	4055	4055	4055	0
21	20250326	192500	490371563	4055	4055	4055	4055	0
22	20250326	192400	490371563	4055	4055	4055	4055	0
23	20250326	192300	490371563	4055	4055	4055	4055	0
24	20250326	192200	490371563	4055	4055	4055	4055	0
25	20250326	192100	490371563	4055	4055	4055	4055	0
26	20250326	192000	490371563	4055	4055	4055	4055	0
27	20250326	191900	490371563	4055	4055	4055	4055	0
28	20250326	191800	490371563	4055	4055	4055	4055	0
29	20250326	191700	490371563	4055	4055	4055	4055	0
30	20250326	191600	490371563	4055	4055	4055	4055	0
31	20250326	191500	490371563	4055	4055	4055	4055	0
32	20250326	191400	490371563	4055	4055	4055	4055	3083
33	20250326	191300	490371563	4055	4055	4055	4055	0
34	20250326	191200	490371563	4055	4055	4055	4055	0
35	20250326	191100	490371563	4055	4055	4055	4055	0
36	20250326	191000	490371563	4055	4055	4055	4055	0
37	20250326	190900	490371563	4055	4055	4055	4055	0
38	20250326	190800	490371563	4055	4055	4055	4055	0
39	20250326	190700	490371563	4055	4055	4055	4055	0
40	20250326	190600	490371563	4055	4055	4055	4055	0
41	20250326	190500	490371563	4055	4055	4055	4055	0
42	20250326	190400	490371563	4055	4055	4055	4055	0
43	20250326	190300	490371563	4055	4055	4055	4055	0
44	20250326	190200	490371563	4055	4055	4055	4055	0
45	20250326	190100	490371563	4055	4055	4055	4055	0
46	20250326	190000	490371563	4055	4055	4055	4055	0
47	20250326	185900	490371563	4055	4055	4055	4055	0
48	20250326	185800	490371563	4055	4055	4055	4055	0
49	20250326	185700	490371563	4055	4055	4055	4055	0
50	20250326	185600	490371563	4055	4055	4055	4055	0
51	20250326	185500	490371563	4055	4055	4055	4055	0
52	20250326	185400	490371563	4055	4055	4055	4055	0
53	20250326	185300	490371563	4055	4055	4055	4055	0
54	20250326	185200	490371563	4055	4055	4055	4055	0
55	20250326	185100	490371563	4055	4055	4055	4055	0
56	20250326	185000	490371563	4055	4055	4055	4055	0
57	20250326	184900	490371563	4055	4055	4055	4055	0
58	20250326	184800	490371563	4055	4055	4055	4055	0
59	20250326	184700	490371563	4055	4055	4055	4055	0
60	20250326	184600	490371563	4055	4055	4055	4055	0
61	20250326	184500	490371563	4055	4055	4055	4055	0
62	20250326	184400	490371563	4055	4055	4055	4055	3083
63	20250326	184300	490371563	4055	4055	4055	4055	0
64	20250326	184200	490371563	4055	4055	4055	4055	0
65	20250326	184100	490371563	4055	4055	4055	4055	0
66	20250326	184000	490371563	4055	4055	4055	4055	0
67	20250326	183900	490371563	4055	4055	4055	4055	0
68	20250326	183800	490371563	4055	4055	4055	4055	0
69	20250326	183700	490371563	4055	4055	4055	4055	0
70	20250326	183600	490371563	4055	4055	4055	4055	0
71	20250326	183500	490371563	4055	4055	4055	4055	0
72	20250326	183400	490371563	4055	4055	4055	4055	0
73	20250326	183300	490371563	4055	4055	4055	4055	0
74	20250326	183200	490371563	4055	4055	4055	4055	0
75	20250326	183100	490371563	4055	4055	4055	4055	0
76	20250326	183000	490371563	4055	4055	4055	4055	0
77	20250326	182900	490371563	4055	4055	4055	4055	0
78	20250326	182800	490371563	4055	4055	4055	4055	0
79	20250326	182700	490371563	4055	4055	4055	4055	0
80	20250326	182600	490371563	4055	4055	4055	4055	0
81	20250326	182500	490371563	4055	4055	4055	4055	0
82	20250326	182400	490371563	4055	4055	4055	4055	0
83	20250326	182300	490371563	4055	4055	4055	4055	0
84	20250326	182200	490371563	4055	4055	4055	4055	0
85	20250326	182100	490371563	4055	4055	4055	4055	0
86	20250326	182000	490371563	4055	4055	4055	4055	0
87	20250326	181900	490371563	4055	4055	4055	4055	0
88	20250326	181800	490371563	4055	4055	4055	4055	0
89	20250326	181700	490371563	4055	4055	4055	4055	0
90	20250326	181600	490371563	4055	4055	4055	4055	0
91	20250326	181500	490371563	4055	4055	4055	4055	0
92	20250326	181400	490371563	4055	4055	4055	4055	3083
93	20250326	181300	490371563	4055	4055	4055	4055	0
94	20250326	181200	490371563	4055	4055	4055	4055	0
95	20250326	181100	490371563	4055	4055	4055	4055	0
96	20250326	181000	490371563	4055	4055	4055	4055	0
97	20250326	180900	490371563	4055	4055	4055	4055	0
98	20250326	180800	490371563	4055	4055	4055	4055	0
99	20250326	180700	490371563	4055	4055	4055	4055	0
100	20250326	180600	490371563	4055	4055	4055	4055	0
101	20250326	180500	490371563	4055	4055	4055	4055	0
102	20250326	180400	490371563	4055	4055	4055	4055	0
103	20250326	180300	490371563	4055	4055	4055	4055	0
104	20250326	180200	490371563	4055	4055	4055	4055	0
105	20250326	180100	490371563	4055	4055	4055	4055	0
106	20250326	180000	490371563	4055	4055	4055	4055	0
107	20250326	175900	490371563	4055	4055	4055	4055	0
108	20250326	175800	490371563	4055	4055	4055	4055	0
109	20250326	175700	490371563	4055	4055	4055	4055	0
110	20250326	175600	490371563	4055	4055	4055	4055	0
111	20250326	175500	490371563	4055	4055	4055	4055	0
112	20250326	175400	490371563	4055	4055	4055	4055	0
113	20250326	175300	490371563	4055	4055	4055	4055	0
114	20250326	175200	490371563	4055	4055	4055	4055	0
115	20250326	175100	490371563	4055	4055	4055	4055	0
116	20250326	175000	490371563	4055	4055	4055	4055	0
117	20250326	174900	490371563	4055	4055	4055	4055	0
118	20250326	174800	490371563	4055	4055	4055	4055	0
119	20250326	174700	490371563	4055	4055	4055	4055	0
120	20250326	174600	490371563	4055	4055	4055	4055	0
121	20250326	174500	490371563	4055	4055	4055	4055	0
122	20250326	174400	490371563	4055	4055	4055	4055	3083
123	20250326	174300	490371563	4055	4055	4055	4055	0
124	20250326	174200	490371563	4055	4055	4055	4055	0
125	20250326	174100	490371563	4055	4055	4055	4055	0
126	20250326	174000	490371563	4055	4055	4055	4055	0
127	20250326	173900	490371563	4055	4055	4055	4055	0
128	20250326	173800	490371563	4055	4055	4055	4055	0
129	20250326	173700	490371563	4055	4055	4055	4055	0
130	20250326	173600	490371563	4055	4055	4055	4055	0
131	20250326	173500	490371563	4055	4055	4055	4055	0
132	20250326	173400	490371563	4055	4055	4055	4055	0
133	20250326	173300	490371563	4055	4055	4055	4055	0
134	20250326	173200	490371563	4055	4055	4055	4055	0
135	20250326	173100	490371563	4055	4055	4055	4055	0
136	20250326	173000	490371563	4055	4055	4055	4055	0
137	20250326	172900	490371563	4055	4055	4055	4055	0
138	20250326	172800	490371563	4055	4055	4055	4055	0
139	20250326	172700	490371563	4055	4055	4055	4055	0
140	20250326	172600	490371563	4055	4055	4055	4055	0
141	20250326	172500	490371563	4055	4055	4055	4055	0
142	20250326	172400	490371563	4055	4055	4055	4055	0
143	20250326	172300	490371563	4055	4055	4055	4055	0
144	20250326	172200	490371563	4055	4055	4055	4055	0
145	20250326	172100	490371563	4055	4055	4055	4055	0
146	20250326	172000	490371563	4055	4055	4055	4055	0
147	20250326	171900	490371563	4055	4055	4055	4055	0
148	20250326	171800	490371563	4055	4055	4055	4055	0
149	20250326	171700	490371563	4055	4055	4055	4055	0
150	20250326	171600	490371563	4055	4055	4055	4055	0
151	20250326	171500	490371563	4055	4055	4055	4055	0
152	20250326	171400	490371563	4055	4055	4055	4055	3083
153	20250326	171300	490371563	4055	4055	4055	4055	0
154	20250326	171200	490371563	4055	4055	4055	4055	0
155	20250326	171100	490371563	4055	4055	4055	4055	0
156	20250326	171000	490371563	4055	4055	4055	4055	0
157	20250326	170900	490371563	4055	4055	4055	4055	0
158	20250326	170800	490371563	4055	4055	4055	4055	0
159	20250326	170700	490371563	4055	4055	4055	4055	0
160	20250326	170600	490371563	4055	4055	4055	4055	0
161	20250326	170500	490371563	4055	4055	4055	4055	0
162	20250326	170400	490371563	4055	4055	4055	4055	0
163	20250326	170300	490371563	4055	4055	4055	4055	0
164	20250326	170200	490371563	4055	4055	4055	4055	0
165	20250326	170100	490371563	4055	4055	4055	4055	0
166	20250326	170000	490371563	4055	4055	4055	4055	0
167	20250326	165900	490371563	4055	4055	4055	4055	0
168	20250326	165800	490371563	4055	4055	4055	4055	0
169	20250326	165700	490371563	4055	4055	4055	4055	0
170	20250326	165600	490371563	4055	4055	4055	4055	0
171	20250326	165500	490371563	4055	4055	4055	4055	0
172	20250326	165400	490371563	4055	4055	4055	4055	0
173	20250326	165300	490371563	4055	4055	4055	4055	0
174	20250326	165200	490371563	4055	4055	4055	4055	0
175	20250326	165100	490371563	4055	4055	4055	4055	0
176	20250326	165000	490371563	4055	4055	4055	4055	0
177	20250326	164900	490371563	4055	4055	4055	4055	0
178	20250326	164800	490371563	4055	4055	4055	4055	0
179	20250326	164700	490371563	4055	4055	4055	4055	0
180	20250326	164600	490371563	4055	4055	4055	4055	0
181	20250326	164500	490371563	4055	4055	4055	4055	0
182	20250326	164400	490371563	4055	4055	4055	4055	3083
183	20250326	164300	490371563	4055	4055	4055	4055	0
184	20250326	164200	490371563	4055	4055	4055	4055	0
185	20250326	164100	490371563	4055	4055	4055	4055	0
186	20250326	164000	490371563	4055	4055	4055	4055	0
187	20250326	163900	490371563	4055	4055	4055	4055	0
188	20250326	163800	490371563	4055	4055	4055	4055	0
189	20250326	163700	490371563	4055	4055	4055	4055	0
190	20250326	163600	490371563	4055	4055	4055	4055	0
191	20250326	163500	490371563	4055	4055	4055	4055	0
192	20250326	163400	490371563	4055	4055	4055	4055	0
193	20250326	163300	490371563	4055	4055	4055	4055	0
194	20250326	163200	490371563	4055	4055	4055	4055	0
195	20250326	163100	490371563	4055	4055	4055	4055	0
196	20250326	163000	490371563	4055	4055	4055	4055	0
197	20250326	162900	490371563	4055	4055	4055	4055	0
198	20250326	162800	490371563	4055	4055	4055	4055	0
199	20250326	162700	490371563	4055	4055	4055	4055	0
200	20250326	162600	490371563	4055	4055	4055	4055	0
201	20250326	162500	490371563	4055	4055	4055	4055	0
202	20250326	162400	490371563	4055	4055	4055	4055	0
203	20250326	162300	490371563	4055	4055	4055	4055	0
204	20250326	162200	490371563	4055	4055	4055	4055	0
205	20250326	162100	490371563	4055	4055	4055	4055	0
206	20250326	162000	490371563	4055	4055	4055	4055	0
207	20250326	161900	490371563	4055	4055	4055	4055	0
208	20250326	161800	490371563	4055	4055	4055	4055	0
209	20250326	161700	490371563	4055	4055	4055	4055	0
210	20250326	161600	490371563	4055	4055	4055	4055	0
211	20250326	161500	490371563	4055	4055	4055	4055	0
212	20250326	161400	490371563	4055	4055	4055	4055	3083
213	20250326	161300	490371563	4055	4055	4055	4055	0
214	20250326	161200	490371563	4055	4055	4055	4055	0
215	20250326	161100	490371563	4055	4055	4055	4055	0
216	20250326	161000	490371563	4055	4055	4055	4055	0
217	20250326	160900	490371563	4055	4055	4055	4055	0
218	20250326	160800	490371563	4055	4055	4055	4055	0
219	20250326	160700	490371563	4055	4055	4055	4055	0
220	20250326	160600	490371563	4055	4055	4055	4055	0
221	20250326	160500	490371563	4055	4055	4055	4055	0
222	20250326	160400	490371563	4055	4055	4055	4055	0
223	20250326	160300	490371563	4055	4055	4055	4055	0
224	20250326	160200	490371563	4055	4055	4055	4055	0
225	20250326	160100	490371563	4055	4055	4055	4055	0
226	20250326	160000	490371563	4055	4055	4055	4055	0
227	20250326	155900	490371563	4055	4055	4055	4055	0
228	20250326	155800	490371563	4055	4055	4055	4055	0
229	20250326	155700	490371563	4055	4055	4055	4055	0
230	20250326	155600	490371563	4055	4055	4055	4055	0
231	20250326	155500	490371563	4055	4055	4055	4055	0
232	20250326	155400	490371563	4055	4055	4055	4055	0
233	20250326	155300	490371563	4055	4055	4055	4055	0
234	20250326	155200	490371563	4055	4055	4055	4055	0
235	20250326	155100	490371563	4055	4055	4055	4055	0
236	20250326	155000	490371563	4055	4055	4055	4055	0
237	20250326	154900	490371563	4055	4055	4055	4055	0
238	20250326	154800	490371563	4055	4055	4055	4055	0
239	20250326	154700	490371563	4055	4055	4055	4055	0
240	20250326	154600	490371563	4055	4055	4055	4055	0
241	20250326	154500	490371563	4055	4055	4055	4055	0
242	20250326	154400	490371563	4055	4055	4055	4055	3083
243	20250326	154300	490371563	4055	4055	4055	4055	0
244	20250326	154200	490371563	4055	4055	4055	4055	0
245	20250326	154100	490371563	4055	4055	4055	4055	0
246	20250326	154000	490371563	4055	4055	4055	4055	0
247	20250326	153900	490371563	4055	4055	4055	4055	0
248	20250326	153800	490371563	4055	4055	4055	4055	0
249	20250326	153700	490371563	4055	4055	4055	4055	0
250	20250326	153600	490371563	4055	4055	4055	4055	0
251	20250326	153500	490371563	4055	4055	4055	4055	0
252	20250326	153400	490371563	4055	4055	4055	4055	0
253	20250326	153300	490371563	4055	4055	4055	4055	0
254	20250326	153200	490371563	4055	4055	4055	4055	0
255	20250326	153100	490371563	4055	4055	4055	4055	0
256	20250326	153000	490371563	4055	4055	4055	4055	3083
257	20250326	152900	477869998	4060	4060	4060	4060	0
258	20250326	152800	477869998	4060	4060	4060	4060	0
259	20250326	152700	477869998	4060	4060	4060	4060	0
260	20250326	152600	477869998	4060	4060	4060	4060	0
261	20250326	152500	477869998	4060	4060	4060	4060	0
262	20250326	152400	477869998	4060	4060	4060	4060	0
263	20250326	152300	477869998	4060	4060	4060	4060	0
264	20250326	152200	477869998	4060	4060	4060	4060	0
265	20250326	152100	477869998	4060	4060	4060	4060	0
266	20250326	152000	477869998	4060	4060	4060	4060	0
267	20250326	151900	477869998	4060	4050	4060	4050	121
268	20250326	151800	477378938	4045	4050	4050	4045	280
269	20250326	151700	476245338	4045	4050	4050	4045	110
270	20250326	151600	475800348	4045	4055	4055	4045	10759
271	20250326	151500	432257853	4050	4050	4050	4050	1
272	20250326	151400	432253803	4055	4055	4060	4055	36
273	20250326	151300	432107768	4060	4055	4060	4055	87
274	20250326	151200	431754553	4055	4055	4055	4055	0
275	20250326	151100	431754553	4055	4055	4055	4055	0
276	20250326	151000	431754553	4055	4055	4055	4055	3
277	20250326	150900	431742388	4060	4060	4060	4060	1
278	20250326	150800	431738328	4050	4050	4050	4050	0
279	20250326	150700	431738328	4050	4055	4055	4050	513
280	20250326	150600	429659078	4055	4055	4055	4055	0
281	20250326	150500	429659078	4055	4055	4055	4055	0
282	20250326	150400	429659078	4055	4060	4060	4055	2056
283	20250326	150300	421321948	4060	4060	4060	4060	1143
284	20250326	150200	416681368	4065	4065	4065	4065	8
285	20250326	150100	416648848	4065	4065	4065	4065	0
286	20250326	150000	416648848	4065	4065	4065	4065	0
287	20250326	145900	416648848	4065	4065	4065	4065	0
288	20250326	145800	416648848	4065	4065	4065	4065	0
289	20250326	145700	416648848	4065	4065	4065	4065	0
290	20250326	145600	416648848	4065	4065	4065	4065	0
291	20250326	145500	416648848	4065	4065	4065	4065	0
292	20250326	145400	416648848	4065	4065	4065	4065	0
293	20250326	145300	416648848	4065	4065	4065	4065	0
294	20250326	145200	416648848	4065	4065	4065	4065	0
295	20250326	145100	416648848	4065	4065	4065	4065	17
296	20250326	145000	416579743	4055	4055	4055	4055	0
297	20250326	144900	416579743	4055	4055	4055	4055	0
298	20250326	144800	416579743	4055	4055	4055	4055	0
299	20250326	144700	416579743	4055	4055	4055	4055	0
300	20250326	144600	416579743	4055	4060	4060	4055	1012
301	20250326	144500	412475968	4055	4055	4055	4055	0
302	20250326	144400	412475968	4055	4055	4055	4055	0
303	20250326	144300	412475968	4055	4055	4055	4055	0
304	20250326	144200	412475968	4055	4055	4055	4055	0
305	20250326	144100	412475968	4055	4055	4055	4055	0
306	20250326	144000	412475968	4055	4055	4055	4055	0
307	20250326	143900	412475968	4055	4055	4055	4055	608
308	20250326	143800	410010528	4055	4055	4055	4055	0
309	20250326	143700	410010528	4055	4055	4055	4055	923
310	20250326	143600	406267763	4055	4057	4057	4055	20
311	20250326	143500	406186647	4060	4060	4060	4060	38
312	20250326	143400	406032367	4060	4060	4060	4060	39
313	20250326	143300	405874027	4060	4062	4062	4060	675
314	20250326	143200	403133511	4065	4065	4065	4065	8
315	20250326	143100	403100991	4060	4060	4060	4060	0
316	20250326	143000	403100991	4060	4060	4060	4060	3848
317	20250326	142900	387478111	4065	4065	4065	4065	0
318	20250326	142800	387478111	4065	4060	4065	4060	213
319	20250326	142700	386613281	4065	4065	4065	4065	5
320	20250326	142600	386592956	4060	4060	4060	4060	300
321	20250326	142500	385374956	4060	4060	4060	4060	0
322	20250326	142400	385374956	4060	4060	4060	4060	0
323	20250326	142300	385374956	4060	4060	4060	4060	0
324	20250326	142200	385374956	4060	4060	4060	4060	61
325	20250326	142100	385127296	4060	4060	4060	4060	0
326	20250326	142000	385127296	4060	4060	4060	4060	0
327	20250326	141900	385127296	4060	4060	4060	4060	0
328	20250326	141800	385127296	4060	4060	4060	4060	0
329	20250326	141700	385127296	4060	4060	4060	4060	1231
330	20250326	141600	380129436	4065	4065	4065	4060	653
331	20250326	141500	377476491	4075	4075	4075	4075	0
332	20250326	141400	377476491	4075	4075	4075	4075	0
333	20250326	141300	377476491	4075	4075	4075	4075	0
334	20250326	141200	377476491	4075	4060	4075	4060	45
335	20250326	141100	377293491	4060	4060	4060	4060	139
336	20250326	141000	376729151	4060	4060	4060	4060	0
337	20250326	140900	376729151	4060	4060	4060	4060	0
338	20250326	140800	376729151	4060	4060	4060	4060	2
339	20250326	140700	376721031	4065	4065	4065	4065	0
340	20250326	140600	376721031	4065	4065	4065	4065	0
341	20250326	140500	376721031	4065	4065	4065	4065	150
342	20250326	140400	376111281	4060	4060	4060	4060	400
343	20250326	140300	374487281	4060	4060	4060	4060	150
344	20250326	140200	373878281	4060	4060	4060	4060	43
345	20250326	140100	373703701	4065	4065	4065	4065	0
346	20250326	140000	373703701	4065	4065	4065	4065	100
347	20250326	135900	373297201	4070	4070	4070	4070	0
348	20250326	135800	373297201	4070	4070	4070	4070	0
349	20250326	135700	373297201	4070	4070	4070	4070	0
350	20250326	135600	373297201	4070	4070	4070	4070	0
351	20250326	135500	373297201	4070	4070	4070	4070	60
352	20250326	135400	373053001	4070	4070	4070	4070	5
353	20250326	135300	373032651	4070	4070	4070	4070	10
354	20250326	135200	372991951	4060	4060	4060	4060	0
355	20250326	135100	372991951	4060	4060	4060	4060	0
356	20250326	135000	372991951	4060	4060	4060	4060	37
357	20250326	134900	372841731	4060	4060	4060	4060	13
358	20250326	134800	372788951	4070	4070	4070	4070	0
359	20250326	134700	372788951	4070	4070	4070	4070	100
360	20250326	134600	372381951	4070	4070	4070	4070	0
361	20250326	134500	372381951	4070	4070	4070	4070	0
362	20250326	134400	372381951	4070	4070	4070	4070	46
363	20250326	134300	372194731	4075	4075	4075	4075	0
364	20250326	134200	372194731	4075	4075	4075	4075	0
365	20250326	134100	372194731	4075	4075	4075	4075	0
366	20250326	134000	372194731	4075	4075	4075	4075	0
367	20250326	133900	372194731	4075	4075	4075	4075	0
368	20250326	133800	372194731	4075	4075	4075	4075	125
369	20250326	133700	371685356	4075	4075	4075	4075	0
370	20250326	133600	371685356	4075	4075	4075	4075	1
371	20250326	133500	371681281	4075	4075	4075	4075	0
372	20250326	133400	371681281	4075	4075	4075	4075	0
373	20250326	133300	371681281	4075	4075	4075	4075	5
374	20250326	133200	371660906	4075	4060	4075	4060	401
375	20250326	133100	370032831	4050	4055	4055	4050	100
376	20250326	133000	369627806	4050	4050	4050	4050	0
377	20250326	132900	369627806	4050	4055	4055	4050	1062
378	20250326	132800	365325916	4065	4055	4065	4055	67
379	20250326	132700	365054111	4065	4065	4065	4065	0
380	20250326	132600	365054111	4065	4065	4065	4065	0
381	20250326	132500	365054111	4065	4065	4065	4065	20
382	20250326	132400	364972811	4065	4065	4065	4065	0
383	20250326	132300	364972811	4065	4060	4065	4060	3688
384	20250326	132200	349999431	4060	4060	4060	4060	50
385	20250326	132100	349796431	4060	4060	4060	4060	0
386	20250326	132000	349796431	4060	4060	4060	4060	0
387	20250326	131900	349796431	4060	4060	4060	4060	0
388	20250326	131800	349796431	4060	4060	4060	4060	0
389	20250326	131700	349796431	4060	4060	4060	4060	0
390	20250326	131600	349796431	4060	4060	4060	4060	0
391	20250326	131500	349796431	4060	4060	4060	4060	0
392	20250326	131400	349796431	4060	4060	4060	4060	0
393	20250326	131300	349796431	4060	4060	4060	4060	4103
394	20250326	131200	333138251	4045	4045	4045	4045	199
395	20250326	131100	332333296	4045	4055	4055	4045	1250
396	20250326	131000	327270676	4055	4050	4055	4050	1244
397	20250326	130900	322231256	4055	4055	4055	4055	0
398	20250326	130800	322231256	4055	4060	4060	4055	290
399	20250326	130700	321055301	4055	4055	4055	4055	0
400	20250326	130600	321055301	4055	4060	4060	4055	887
401	20250326	130500	317454706	4060	4060	4060	4060	0
402	20250326	130400	317454706	4060	4060	4060	4060	10
403	20250326	130300	317414106	4060	4060	4060	4060	0
404	20250326	130200	317414106	4060	4060	4060	4060	0
405	20250326	130100	317414106	4060	4060	4060	4060	24
406	20250326	130000	317316666	4060	4060	4060	4060	250
407	20250326	125900	316301666	4065	4065	4065	4065	0
408	20250326	125800	316301666	4065	4065	4065	4065	0
409	20250326	125700	316301666	4065	4065	4065	4065	27
410	20250326	125600	316191911	4060	4060	4060	4060	0
411	20250326	125500	316191911	4060	4060	4060	4060	0
412	20250326	125400	316191911	4060	4060	4060	4060	0
413	20250326	125300	316191911	4060	4062	4062	4060	150
414	20250326	125200	315582827	4062	4062	4062	4062	0
415	20250326	125100	315582827	4062	4065	4065	4062	38
416	20250326	125000	315428360	4065	4065	4065	4065	0
417	20250326	124900	315428360	4065	4065	4065	4065	1
418	20250326	124800	315424295	4065	4065	4065	4065	1
419	20250326	124700	315420230	4060	4060	4060	4060	0
420	20250326	124600	315420230	4060	4060	4060	4060	0
421	20250326	124500	315420230	4060	4060	4060	4060	7
422	20250326	124400	315391810	4055	4055	4055	4055	0
423	20250326	124300	315391810	4055	4055	4055	4055	462
424	20250326	124200	313518400	4060	4060	4060	4060	7
425	20250326	124100	313489980	4060	4060	4060	4060	20
426	20250326	124000	313408780	4060	4060	4062	4060	1215
427	20250326	123900	308475786	4060	4060	4060	4057	613
428	20250326	123800	305987015	4060	4060	4060	4060	3
429	20250326	123700	305974835	4060	4060	4060	4060	250
430	20250326	123600	304959835	4060	4060	4060	4060	516
431	20250326	123500	302864875	4060	4060	4060	4060	0
432	20250326	123400	302864875	4060	4060	4060	4060	0
433	20250326	123300	302864875	4060	4060	4060	4060	4
434	20250326	123200	302848635	4060	4060	4060	4060	0
435	20250326	123100	302848635	4060	4060	4060	4060	0
436	20250326	123000	302848635	4060	4060	4060	4060	0
437	20250326	122900	302848635	4060	4060	4060	4060	285
438	20250326	122800	301691535	4060	4060	4060	4060	417
439	20250326	122700	299998515	4060	4060	4060	4060	0
440	20250326	122600	299998515	4060	4060	4060	4060	83
441	20250326	122500	299661535	4050	4050	4050	4050	0
442	20250326	122400	299661535	4050	4050	4050	4050	0
443	20250326	122300	299661535	4050	4050	4050	4050	0
444	20250326	122200	299661535	4050	4050	4050	4050	0
445	20250326	122100	299661535	4050	4050	4050	4050	0
446	20250326	122000	299661535	4050	4050	4050	4050	0
447	20250326	121900	299661535	4050	4050	4050	4050	123
448	20250326	121800	299163385	4055	4055	4055	4055	0
449	20250326	121700	299163385	4055	4055	4055	4055	0
450	20250326	121600	299163385	4055	4055	4055	4055	56
451	20250326	121500	298936305	4060	4060	4060	4060	0
452	20250326	121400	298936305	4060	4060	4060	4060	0
453	20250326	121300	298936305	4060	4060	4060	4060	4412
454	20250326	121200	281023585	4055	4055	4055	4055	0
455	20250326	121100	281023585	4055	4055	4055	4050	30
456	20250326	121000	280902005	4055	4055	4055	4055	0
457	20250326	120900	280902005	4055	4055	4055	4055	301
458	20250326	120800	279681450	4050	4050	4050	4050	0
459	20250326	120700	279681450	4050	4050	4050	4050	0
460	20250326	120600	279681450	4050	4050	4050	4050	1
461	20250326	120500	279677400	4050	4050	4050	4050	193
462	20250326	120400	278895750	4050	4050	4050	4050	101
463	20250326	120300	278486700	4050	4050	4050	4050	15
464	20250326	120200	278425950	4050	4050	4050	4050	7
465	20250326	120100	278397600	4050	4050	4050	4050	0
466	20250326	120000	278397600	4050	4050	4050	4050	0
467	20250326	115900	278397600	4050	4050	4050	4050	150
468	20250326	115800	277790100	4050	4050	4050	4050	2
469	20250326	115700	277782000	4060	4060	4060	4060	100
470	20250326	115600	277376000	4060	4060	4060	4060	0
471	20250326	115500	277376000	4060	4050	4060	4050	101
472	20250326	115400	276965950	4050	4050	4050	4050	10
473	20250326	115300	276925450	4050	4050	4050	4050	500
474	20250326	115200	274900450	4050	4055	4055	4050	111
475	20250326	115100	274450870	4055	4055	4055	4055	0
476	20250326	115000	274450870	4055	4055	4055	4055	0
477	20250326	114900	274450870	4055	4060	4060	4055	87
478	20250326	114800	274097900	4060	4060	4060	4060	100
479	20250326	114700	273691900	4050	4050	4050	4050	0
480	20250326	114600	273691900	4050	4050	4050	4050	30
481	20250326	114500	273570400	4050	4050	4050	4050	0
482	20250326	114400	273570400	4050	4050	4050	4050	0
483	20250326	114300	273570400	4050	4060	4060	4045	581
484	20250326	114200	271218500	4060	4060	4060	4060	8
485	20250326	114100	271186020	4050	4050	4050	4050	0
486	20250326	114000	271186020	4050	4050	4050	4050	0
487	20250326	113900	271186020	4050	4050	4050	4050	0
488	20250326	113800	271186020	4050	4060	4060	4050	129
489	20250326	113700	270662925	4050	4050	4050	4050	75
490	20250326	113600	270359175	4050	4050	4050	4050	11
491	20250326	113500	270314625	4050	4050	4050	4050	0
492	20250326	113400	270314625	4050	4050	4050	4050	7
493	20250326	113300	270286275	4050	4050	4050	4050	79
494	20250326	113200	269966325	4045	4045	4045	4045	0
495	20250326	113100	269966325	4045	4050	4060	4045	5182
496	20250326	113000	248982570	4050	4060	4060	4050	3001
497	20250326	112900	236824100	4060	4060	4060	4060	1
498	20250326	112800	236820040	4060	4060	4060	4060	515
499	20250326	112700	234729140	4065	4060	4065	4060	199
500	20250326	112600	233921075	4055	4055	4055	4055	0
501	20250326	112500	233921075	4055	4055	4055	4055	1
502	20250326	112400	233917020	4055	4055	4055	4055	0
503	20250326	112300	233917020	4055	4055	4055	4055	1700
504	20250326	112200	227023520	4060	4060	4060	4060	0
505	20250326	112100	227023520	4060	4060	4060	4060	1
506	20250326	112000	227019460	4055	4055	4055	4055	0
507	20250326	111900	227019460	4055	4055	4055	4055	0
508	20250326	111800	227019460	4055	4055	4055	4055	1
509	20250326	111700	227015405	4060	4060	4060	4060	103
510	20250326	111600	226597225	4060	4060	4060	4060	3
511	20250326	111500	226585045	4060	4060	4060	4060	14
512	20250326	111400	226528205	4060	4060	4060	4060	2
513	20250326	111300	226520085	4055	4060	4060	4055	174
514	20250326	111200	225814415	4060	4060	4060	4060	0
515	20250326	111100	225814415	4060	4060	4060	4060	726
516	20250326	111000	222866855	4065	4065	4065	4065	0
517	20250326	110900	222866855	4065	4065	4065	4065	0
518	20250326	110800	222866855	4065	4065	4065	4065	52
519	20250326	110700	222655475	4060	4060	4060	4060	300
520	20250326	110600	221437475	4060	4060	4060	4060	0
521	20250326	110500	221437475	4060	4060	4060	4060	1
522	20250326	110400	221433415	4060	4060	4060	4060	0
523	20250326	110300	221433415	4060	4060	4060	4060	16
524	20250326	110200	221368455	4060	4060	4060	4060	0
525	20250326	110100	221368455	4060	4060	4060	4060	0
526	20250326	110000	221368455	4060	4060	4065	4060	8
527	20250326	105900	221335955	4060	4060	4060	4060	0
528	20250326	105800	221335955	4060	4060	4060	4060	401
529	20250326	105700	219707895	4060	4060	4060	4055	1017
530	20250326	105600	215583875	4060	4060	4060	4060	582
531	20250326	105500	213220955	4060	4065	4065	4060	212
532	20250326	105400	212360230	4060	4060	4060	4060	1120
533	20250326	105300	207813030	4065	4065	4065	4065	0
534	20250326	105200	207813030	4065	4065	4065	4065	0
535	20250326	105100	207813030	4065	4065	4065	4065	2
536	20250326	105000	207804900	4065	4065	4065	4065	0
537	20250326	104900	207804900	4065	4065	4065	4065	0
538	20250326	104800	207804900	4065	4065	4065	4065	0
539	20250326	104700	207804900	4065	4065	4065	4065	950
540	20250326	104600	203943150	4065	4065	4065	4065	0
541	20250326	104500	203943150	4065	4065	4065	4065	93
542	20250326	104400	203565105	4065	4065	4065	4065	2033
543	20250326	104300	195300960	4080	4080	4080	4080	251
544	20250326	104200	194276880	4080	4080	4080	4080	143
545	20250326	104100	193693440	4085	4085	4085	4085	0
546	20250326	104000	193693440	4085	4085	4085	4085	0
547	20250326	103900	193693440	4085	4085	4085	4085	1
548	20250326	103800	193689355	4085	4085	4085	4085	0
549	20250326	103700	193689355	4085	4085	4085	4085	12
550	20250326	103600	193640335	4085	4085	4085	4085	0
551	20250326	103500	193640335	4085	4085	4085	4065	103
552	20250326	103400	193221580	4085	4070	4085	4065	1969
553	20250326	103300	185195645	4085	4080	4085	4080	886
554	20250326	103200	181580760	4080	4080	4080	4080	12
555	20250326	103100	181531800	4080	4080	4080	4080	17
556	20250326	103000	181462440	4080	4070	4080	4070	147
557	20250326	102900	180863600	4070	4070	4070	4070	412
558	20250326	102800	179186760	4070	4070	4070	4070	200
559	20250326	102700	178372760	4070	4070	4070	4070	0
560	20250326	102600	178372760	4070	4070	4070	4070	20
561	20250326	102500	178291360	4065	4065	4065	4065	0
562	20250326	102400	178291360	4065	4070	4070	4065	279
563	20250326	102300	177156945	4070	4070	4070	4070	0
564	20250326	102200	177156945	4070	4070	4070	4070	60
565	20250326	102100	176912745	4070	4070	4070	4070	0
566	20250326	102000	176912745	4070	4070	4070	4070	118
567	20250326	101900	176432485	4070	4070	4070	4070	0
568	20250326	101800	176432485	4070	4070	4070	4070	0
569	20250326	101700	176432485	4070	4070	4070	4070	0
570	20250326	101600	176432485	4070	4070	4070	4070	0
571	20250326	101500	176432485	4070	4070	4070	4070	0
572	20250326	101400	176432485	4070	4070	4070	4070	0
573	20250326	101300	176432485	4070	4070	4070	4070	329
574	20250326	101200	175093455	4065	4065	4065	4065	0
575	20250326	101100	175093455	4065	4065	4065	4065	0
576	20250326	101000	175093455	4065	4065	4065	4065	4011
577	20250326	100900	158788740	4060	4060	4060	4060	0
578	20250326	100800	158788740	4060	4060	4060	4060	420
579	20250326	100700	157083540	4060	4060	4060	4060	5730
580	20250326	100600	133819740	4060	4060	4060	4060	0
581	20250326	100500	133819740	4060	4060	4060	4060	1
582	20250326	100400	133815680	4055	4055	4055	4055	489
583	20250326	100300	131832785	4060	4060	4060	4060	51
584	20250326	100200	131625725	4060	4060	4060	4060	0
585	20250326	100100	131625725	4060	4060	4060	4060	114
586	20250326	100000	131162885	4060	4060	4060	4060	0
587	20250326	095900	131162885	4060	4065	4065	4060	291
588	20250326	095800	129981420	4055	4060	4060	4055	305
589	20250326	095700	128744405	4060	4065	4065	4060	24
590	20250326	095600	128646865	4060	4060	4060	4060	0
591	20250326	095500	128646865	4060	4060	4060	4060	162
592	20250326	095400	127989145	4060	4060	4060	4060	4
593	20250326	095300	127972905	4060	4060	4060	4060	11
594	20250326	095200	127928245	4060	4060	4060	4060	1
595	20250326	095100	127924185	4055	4065	4065	4055	321
596	20250326	095000	126621160	4050	4050	4050	4050	0
597	20250326	094900	126621160	4050	4050	4050	4050	312
598	20250326	094800	125357560	4065	4060	4065	4050	202
599	20250326	094700	124539410	4050	4060	4065	4050	162
600	20250326	094600	123882120	4060	4060	4060	4060	2
601	20250326	094500	123874000	4060	4060	4065	4060	357
602	20250326	094400	122424535	4060	4050	4060	4050	426
603	20250326	094300	120699195	4050	4055	4055	4050	1203
604	20250326	094200	115821825	4055	4055	4055	4055	429
605	20250326	094100	114082230	4060	4060	4060	4055	1763
606	20250326	094000	106924550	4065	4065	4065	4065	3
607	20250326	093900	106912355	4065	4065	4065	4065	277
608	20250326	093800	105786350	4065	4065	4065	4065	21
609	20250326	093700	105700985	4065	4065	4065	4065	1593
610	20250326	093600	99225440	4065	4065	4065	4065	1536
611	20250326	093500	92981600	4065	4065	4065	4065	573
612	20250326	093400	90652355	4065	4070	4070	4065	32
613	20250326	093300	90522125	4065	4070	4070	4065	8368
614	20250326	093200	56505665	4070	4070	4070	4070	1
615	20250326	093100	56501595	4070	4070	4070	4070	1287
616	20250326	093000	51263505	4080	4080	4080	4080	2
617	20250326	092900	51255345	4075	4075	4075	4075	117
618	20250326	092800	50778570	4080	4075	4080	4075	684
619	20250326	092700	47989025	4075	4075	4075	4075	0
620	20250326	092600	47989025	4075	4075	4075	4075	0
621	20250326	092500	47989025	4075	4075	4075	4075	2
622	20250326	092400	47980875	4075	4075	4075	4075	233
623	20250326	092300	47031400	4075	4075	4075	4075	5
624	20250326	092200	47011025	4070	4070	4070	4070	619
625	20250326	092100	44491695	4070	4070	4070	4070	3
626	20250326	092000	44479485	4070	4070	4070	4070	3
627	20250326	091900	44467275	4065	4065	4065	4060	527
628	20250326	091800	42325220	4065	4065	4065	4065	2
629	20250326	091700	42317090	4065	4065	4065	4065	0
630	20250326	091600	42317090	4065	4065	4065	4065	11
631	20250326	091500	42272375	4065	4065	4065	4065	330
632	20250326	091400	40930925	4095	4070	4095	4065	842
633	20250326	091300	37505740	4095	4095	4095	4095	1
634	20250326	091200	37501645	4070	4070	4070	4070	0
635	20250326	091100	37501645	4070	4070	4070	4070	982
636	20250326	091000	33504905	4075	4075	4075	4075	50
637	20250326	090900	33301155	4070	4080	4080	4070	2841
638	20250326	090800	21732055	4080	4080	4080	4080	96
639	20250326	090700	21340375	4095	4080	4095	4080	1235
640	20250326	090600	16290530	4075	4075	4075	4075	612
641	20250326	090500	13796630	4075	4080	4080	4075	744
642	20250326	090400	10761685	4095	4095	4095	4095	8
643	20250326	090300	10728925	4090	4090	4095	4080	754
644	20250326	090200	7646720	4080	4085	4085	4080	389
645	20250326	090100	6059525	4075	4075	4075	4075	1200
646	20250326	090000	1169525	4075	4075	4075	4075	287